577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183400,215608980,13750,13750,13750,13750,482
|
|
20230630,183300,215608980,13750,13750,13750,13750,0
|
|
20230630,183200,215608980,13750,13750,13750,13750,0
|
|
20230630,183100,215608980,13750,13750,13750,13750,0
|
|
20230630,183000,215608980,13750,13750,13750,13750,0
|
|
20230630,182900,215608980,13750,13750,13750,13750,0
|
|
20230630,182800,215608980,13750,13750,13750,13750,0
|
|
20230630,182700,215608980,13750,13750,13750,13750,0
|
|
20230630,182600,215608980,13750,13750,13750,13750,0
|
|
20230630,182500,215608980,13750,13750,13750,13750,0
|
|
20230630,182400,215608980,13750,13750,13750,13750,0
|
|
20230630,182300,215608980,13750,13750,13750,13750,0
|
|
20230630,182200,215608980,13750,13750,13750,13750,0
|
|
20230630,182100,215608980,13750,13750,13750,13750,0
|
|
20230630,182000,215608980,13750,13750,13750,13750,0
|
|
20230630,181900,215608980,13750,13750,13750,13750,0
|
|
20230630,181800,215608980,13750,13750,13750,13750,0
|
|
20230630,181700,215608980,13750,13750,13750,13750,0
|
|
20230630,181600,215608980,13750,13750,13750,13750,0
|
|
20230630,181500,215608980,13750,13750,13750,13750,0
|
|
20230630,181400,215608980,13750,13750,13750,13750,0
|
|
20230630,181300,215608980,13750,13750,13750,13750,0
|
|
20230630,181200,215608980,13750,13750,13750,13750,0
|
|
20230630,181100,215608980,13750,13750,13750,13750,0
|
|
20230630,181000,215608980,13750,13750,13750,13750,0
|
|
20230630,180900,215608980,13750,13750,13750,13750,0
|
|
20230630,180800,215608980,13750,13750,13750,13750,0
|
|
20230630,180700,215608980,13750,13750,13750,13750,0
|
|
20230630,180600,215608980,13750,13750,13750,13750,0
|
|
20230630,180500,215608980,13750,13750,13750,13750,0
|
|
20230630,180400,215608980,13750,13750,13750,13750,482
|
|
20230630,180300,215608980,13750,13750,13750,13750,0
|
|
20230630,180200,215608980,13750,13750,13750,13750,0
|
|
20230630,180100,215608980,13750,13750,13750,13750,0
|
|
20230630,180000,215608980,13750,13750,13750,13750,0
|
|
20230630,175900,215608980,13750,13750,13750,13750,0
|
|
20230630,175800,215608980,13750,13750,13750,13750,0
|
|
20230630,175700,215608980,13750,13750,13750,13750,0
|
|
20230630,175600,215608980,13750,13750,13750,13750,0
|
|
20230630,175500,215608980,13750,13750,13750,13750,0
|
|
20230630,175400,215608980,13750,13750,13750,13750,0
|
|
20230630,175300,215608980,13750,13750,13750,13750,0
|
|
20230630,175200,215608980,13750,13750,13750,13750,0
|
|
20230630,175100,215608980,13750,13750,13750,13750,0
|
|
20230630,175000,215608980,13750,13750,13750,13750,0
|
|
20230630,174900,215608980,13750,13750,13750,13750,0
|
|
20230630,174800,215608980,13750,13750,13750,13750,0
|
|
20230630,174700,215608980,13750,13750,13750,13750,0
|
|
20230630,174600,215608980,13750,13750,13750,13750,0
|
|
20230630,174500,215608980,13750,13750,13750,13750,0
|
|
20230630,174400,215608980,13750,13750,13750,13750,0
|
|
20230630,174300,215608980,13750,13750,13750,13750,0
|
|
20230630,174200,215608980,13750,13750,13750,13750,0
|
|
20230630,174100,215608980,13750,13750,13750,13750,0
|
|
20230630,174000,215608980,13750,13750,13750,13750,0
|
|
20230630,173900,215608980,13750,13750,13750,13750,0
|
|
20230630,173800,215608980,13750,13750,13750,13750,0
|
|
20230630,173700,215608980,13750,13750,13750,13750,0
|
|
20230630,173600,215608980,13750,13750,13750,13750,0
|
|
20230630,173500,215608980,13750,13750,13750,13750,0
|
|
20230630,173400,215608980,13750,13750,13750,13750,482
|
|
20230630,173300,215608980,13750,13750,13750,13750,0
|
|
20230630,173200,215608980,13750,13750,13750,13750,0
|
|
20230630,173100,215608980,13750,13750,13750,13750,0
|
|
20230630,173000,215608980,13750,13750,13750,13750,0
|
|
20230630,172900,215608980,13750,13750,13750,13750,0
|
|
20230630,172800,215608980,13750,13750,13750,13750,0
|
|
20230630,172700,215608980,13750,13750,13750,13750,0
|
|
20230630,172600,215608980,13750,13750,13750,13750,0
|
|
20230630,172500,215608980,13750,13750,13750,13750,0
|
|
20230630,172400,215608980,13750,13750,13750,13750,0
|
|
20230630,172300,215608980,13750,13750,13750,13750,0
|
|
20230630,172200,215608980,13750,13750,13750,13750,0
|
|
20230630,172100,215608980,13750,13750,13750,13750,0
|
|
20230630,172000,215608980,13750,13750,13750,13750,0
|
|
20230630,171900,215608980,13750,13750,13750,13750,0
|
|
20230630,171800,215608980,13750,13750,13750,13750,0
|
|
20230630,171700,215608980,13750,13750,13750,13750,0
|
|
20230630,171600,215608980,13750,13750,13750,13750,0
|
|
20230630,171500,215608980,13750,13750,13750,13750,0
|
|
20230630,171400,215608980,13750,13750,13750,13750,0
|
|
20230630,171300,215608980,13750,13750,13750,13750,0
|
|
20230630,171200,215608980,13750,13750,13750,13750,0
|
|
20230630,171100,215608980,13750,13750,13750,13750,0
|
|
20230630,171000,215608980,13750,13750,13750,13750,0
|
|
20230630,170900,215608980,13750,13750,13750,13750,0
|
|
20230630,170800,215608980,13750,13750,13750,13750,0
|
|
20230630,170700,215608980,13750,13750,13750,13750,0
|
|
20230630,170600,215608980,13750,13750,13750,13750,0
|
|
20230630,170500,215608980,13750,13750,13750,13750,0
|
|
20230630,170400,215608980,13750,13750,13750,13750,482
|
|
20230630,170300,215608980,13750,13750,13750,13750,0
|
|
20230630,170200,215608980,13750,13750,13750,13750,0
|
|
20230630,170100,215608980,13750,13750,13750,13750,0
|
|
20230630,170000,215608980,13750,13750,13750,13750,0
|
|
20230630,165900,215608980,13750,13750,13750,13750,0
|
|
20230630,165800,215608980,13750,13750,13750,13750,0
|
|
20230630,165700,215608980,13750,13750,13750,13750,0
|
|
20230630,165600,215608980,13750,13750,13750,13750,0
|
|
20230630,165500,215608980,13750,13750,13750,13750,0
|
|
20230630,165400,215608980,13750,13750,13750,13750,0
|
|
20230630,165300,215608980,13750,13750,13750,13750,0
|
|
20230630,165200,215608980,13750,13750,13750,13750,0
|
|
20230630,165100,215608980,13750,13750,13750,13750,0
|
|
20230630,165000,215608980,13750,13750,13750,13750,0
|
|
20230630,164900,215608980,13750,13750,13750,13750,0
|
|
20230630,164800,215608980,13750,13750,13750,13750,0
|
|
20230630,164700,215608980,13750,13750,13750,13750,0
|
|
20230630,164600,215608980,13750,13750,13750,13750,0
|
|
20230630,164500,215608980,13750,13750,13750,13750,0
|
|
20230630,164400,215608980,13750,13750,13750,13750,0
|
|
20230630,164300,215608980,13750,13750,13750,13750,0
|
|
20230630,164200,215608980,13750,13750,13750,13750,0
|
|
20230630,164100,215608980,13750,13750,13750,13750,0
|
|
20230630,164000,215608980,13750,13750,13750,13750,0
|
|
20230630,163900,215608980,13750,13750,13750,13750,0
|
|
20230630,163800,215608980,13750,13750,13750,13750,0
|
|
20230630,163700,215608980,13750,13750,13750,13750,0
|
|
20230630,163600,215608980,13750,13750,13750,13750,0
|
|
20230630,163500,215608980,13750,13750,13750,13750,0
|
|
20230630,163400,215608980,13750,13750,13750,13750,482
|
|
20230630,163300,215608980,13750,13750,13750,13750,0
|
|
20230630,163200,215608980,13750,13750,13750,13750,0
|
|
20230630,163100,215608980,13750,13750,13750,13750,0
|
|
20230630,163000,215608980,13750,13750,13750,13750,0
|
|
20230630,162900,215608980,13750,13750,13750,13750,0
|
|
20230630,162800,215608980,13750,13750,13750,13750,0
|
|
20230630,162700,215608980,13750,13750,13750,13750,0
|
|
20230630,162600,215608980,13750,13750,13750,13750,0
|
|
20230630,162500,215608980,13750,13750,13750,13750,0
|
|
20230630,162400,215608980,13750,13750,13750,13750,0
|
|
20230630,162300,215608980,13750,13750,13750,13750,0
|
|
20230630,162200,215608980,13750,13750,13750,13750,0
|
|
20230630,162100,215608980,13750,13750,13750,13750,0
|
|
20230630,162000,215608980,13750,13750,13750,13750,0
|
|
20230630,161900,215608980,13750,13750,13750,13750,0
|
|
20230630,161800,215608980,13750,13750,13750,13750,0
|
|
20230630,161700,215608980,13750,13750,13750,13750,0
|
|
20230630,161600,215608980,13750,13750,13750,13750,0
|
|
20230630,161500,215608980,13750,13750,13750,13750,0
|
|
20230630,161400,215608980,13750,13750,13750,13750,0
|
|
20230630,161300,215608980,13750,13750,13750,13750,0
|
|
20230630,161200,215608980,13750,13750,13750,13750,0
|
|
20230630,161100,215608980,13750,13750,13750,13750,0
|
|
20230630,161000,215608980,13750,13750,13750,13750,0
|
|
20230630,160900,215608980,13750,13750,13750,13750,0
|
|
20230630,160800,215608980,13750,13750,13750,13750,0
|
|
20230630,160700,215608980,13750,13750,13750,13750,0
|
|
20230630,160600,215608980,13750,13750,13750,13750,0
|
|
20230630,160500,215608980,13750,13750,13750,13750,0
|
|
20230630,160400,215608980,13750,13750,13750,13750,482
|
|
20230630,160300,215608980,13750,13750,13750,13750,0
|
|
20230630,160200,215608980,13750,13750,13750,13750,0
|
|
20230630,160100,215608980,13750,13750,13750,13750,0
|
|
20230630,160000,215608980,13750,13750,13750,13750,0
|
|
20230630,155900,215608980,13750,13750,13750,13750,0
|
|
20230630,155800,215608980,13750,13750,13750,13750,0
|
|
20230630,155700,215608980,13750,13750,13750,13750,0
|
|
20230630,155600,215608980,13750,13750,13750,13750,0
|
|
20230630,155500,215608980,13750,13750,13750,13750,0
|
|
20230630,155400,215608980,13750,13750,13750,13750,0
|
|
20230630,155300,215608980,13750,13750,13750,13750,0
|
|
20230630,155200,215608980,13750,13750,13750,13750,0
|
|
20230630,155100,215608980,13750,13750,13750,13750,0
|
|
20230630,155000,215608980,13750,13750,13750,13750,0
|
|
20230630,154900,215608980,13750,13750,13750,13750,0
|
|
20230630,154800,215608980,13750,13750,13750,13750,0
|
|
20230630,154700,215608980,13750,13750,13750,13750,0
|
|
20230630,154600,215608980,13750,13750,13750,13750,0
|
|
20230630,154500,215608980,13750,13750,13750,13750,0
|
|
20230630,154400,215608980,13750,13750,13750,13750,0
|
|
20230630,154300,215608980,13750,13750,13750,13750,0
|
|
20230630,154200,215608980,13750,13750,13750,13750,0
|
|
20230630,154100,215608980,13750,13750,13750,13750,0
|
|
20230630,154000,215608980,13750,13750,13750,13750,0
|
|
20230630,153900,215608980,13750,13750,13750,13750,0
|
|
20230630,153800,215608980,13750,13750,13750,13750,0
|
|
20230630,153700,215608980,13750,13750,13750,13750,0
|
|
20230630,153600,215608980,13750,13750,13750,13750,0
|
|
20230630,153500,215608980,13750,13750,13750,13750,0
|
|
20230630,153400,215608980,13750,13750,13750,13750,482
|
|
20230630,153300,215608980,13750,13750,13750,13750,0
|
|
20230630,153200,215608980,13750,13750,13750,13750,0
|
|
20230630,153100,215608980,13750,13750,13750,13750,0
|
|
20230630,153000,215608980,13750,13750,13750,13750,482
|
|
20230630,152900,208981480,13770,13770,13770,13770,0
|
|
20230630,152800,208981480,13770,13770,13770,13770,0
|
|
20230630,152700,208981480,13770,13770,13770,13770,0
|
|
20230630,152600,208981480,13770,13770,13770,13770,0
|
|
20230630,152500,208981480,13770,13770,13770,13770,0
|
|
20230630,152400,208981480,13770,13770,13770,13770,0
|
|
20230630,152300,208981480,13770,13770,13770,13770,0
|
|
20230630,152200,208981480,13770,13770,13770,13770,0
|
|
20230630,152100,208981480,13770,13770,13770,13770,0
|
|
20230630,152000,208981480,13770,13770,13770,13770,0
|
|
20230630,151900,208981480,13770,13770,13770,13770,37
|
|
20230630,151800,208471990,13770,13770,13770,13770,24
|
|
20230630,151700,208141510,13780,13780,13780,13780,1
|
|
20230630,151600,208127730,13790,13790,13790,13790,1
|
|
20230630,151500,208113940,13780,13780,13780,13780,8
|
|
20230630,151400,208003700,13780,13790,13790,13780,9
|
|
20230630,151300,207879670,13790,13790,13790,13790,11
|
|
20230630,151200,207727980,13790,13800,13800,13790,10
|
|
20230630,151100,207590040,13810,13810,13810,13810,0
|
|
20230630,151000,207590040,13810,13810,13810,13810,1
|
|
20230630,150900,207576230,13810,13810,13810,13810,1
|
|
20230630,150800,207562420,13810,13810,13810,13810,12
|
|
20230630,150700,207396700,13810,13810,13810,13810,1
|
|
20230630,150600,207382890,13810,13810,13810,13810,0
|
|
20230630,150500,207382890,13810,13810,13810,13810,0
|
|
20230630,150400,207382890,13810,13810,13810,13810,3
|
|
20230630,150300,207341460,13820,13820,13820,13820,1
|
|
20230630,150200,207327640,13820,13820,13820,13820,0
|
|
20230630,150100,207327640,13820,13820,13820,13820,0
|
|
20230630,150000,207327640,13820,13820,13820,13820,31
|
|
20230630,145900,206899220,13820,13820,13820,13820,0
|
|
20230630,145800,206899220,13820,13820,13820,13820,0
|
|
20230630,145700,206899220,13820,13820,13820,13820,0
|
|
20230630,145600,206899220,13820,13820,13820,13820,1
|
|
20230630,145500,206885400,13820,13810,13820,13810,30
|
|
20230630,145400,206471060,13810,13810,13810,13810,1
|
|
20230630,145300,206457250,13820,13820,13820,13820,0
|
|
20230630,145200,206457250,13820,13820,13820,13820,30
|
|
20230630,145100,206042650,13820,13820,13820,13820,0
|
|
20230630,145000,206042650,13820,13820,13820,13820,20
|
|
20230630,144900,205766250,13820,13820,13820,13820,1
|
|
20230630,144800,205752430,13820,13810,13820,13810,30
|
|
20230630,144700,205337980,13820,13820,13820,13820,1
|
|
20230630,144600,205324160,13820,13820,13820,13820,0
|
|
20230630,144500,205324160,13820,13820,13820,13820,30
|
|
20230630,144400,204909560,13820,13820,13820,13820,0
|
|
20230630,144300,204909560,13820,13820,13820,13820,1
|
|
20230630,144200,204895740,13810,13810,13810,13810,2
|
|
20230630,144100,204868120,13820,13820,13820,13820,30
|
|
20230630,144000,204453520,13820,13820,13820,13820,11
|
|
20230630,143900,204301500,13820,13820,13820,13820,0
|
|
20230630,143800,204301500,13820,13820,13820,13820,30
|
|
20230630,143700,203886900,13820,13820,13820,13820,0
|
|
20230630,143600,203886900,13820,13820,13820,13820,1
|
|
20230630,143500,203873080,13820,13820,13820,13820,0
|
|
20230630,143400,203873080,13820,13810,13820,13810,40
|
|
20230630,143300,203320470,13810,13810,13810,13810,1
|
|
20230630,143200,203306660,13810,13810,13810,13810,0
|
|
20230630,143100,203306660,13810,13800,13810,13800,30
|
|
20230630,143000,202892580,13800,13800,13800,13800,0
|
|
20230630,142900,202892580,13800,13800,13800,13800,7
|
|
20230630,142800,202795980,13800,13800,13800,13800,12
|
|
20230630,142700,202630380,13800,13800,13800,13800,30
|
|
20230630,142600,202216380,13800,13800,13800,13800,1
|
|
20230630,142500,202202580,13800,13800,13800,13800,0
|
|
20230630,142400,202202580,13800,13800,13800,13800,0
|
|
20230630,142300,202202580,13800,13800,13800,13800,30
|
|
20230630,142200,201788580,13800,13800,13800,13800,1
|
|
20230630,142100,201774780,13800,13800,13800,13800,0
|
|
20230630,142000,201774780,13800,13800,13800,13800,30
|
|
20230630,141900,201360780,13800,13800,13800,13800,2
|
|
20230630,141800,201333180,13800,13800,13800,13800,0
|
|
20230630,141700,201333180,13800,13800,13800,13800,99
|
|
20230630,141600,199966980,13810,13810,13810,13810,30
|
|
20230630,141500,199552680,13810,13810,13810,13810,1
|
|
20230630,141400,199538870,13810,13810,13810,13810,0
|
|
20230630,141300,199538870,13810,13810,13810,13810,30
|
|
20230630,141200,199124570,13810,13810,13810,13810,1
|
|
20230630,141100,199110760,13810,13810,13810,13810,1
|
|
20230630,141000,199096950,13820,13820,13820,13820,0
|
|
20230630,140900,199096950,13820,13820,13820,13820,30
|
|
20230630,140800,198682350,13820,13820,13820,13820,1
|
|
20230630,140700,198668530,13820,13820,13820,13820,0
|
|
20230630,140600,198668530,13820,13820,13820,13820,30
|
|
20230630,140500,198253930,13820,13820,13820,13820,1
|
|
20230630,140400,198240110,13820,13820,13820,13820,0
|
|
20230630,140300,198240110,13820,13820,13820,13820,0
|
|
20230630,140200,198240110,13820,13820,13820,13820,30
|
|
20230630,140100,197825510,13820,13820,13820,13820,1
|
|
20230630,140000,197811690,13820,13820,13820,13820,0
|
|
20230630,135900,197811690,13820,13820,13820,13820,1
|
|
20230630,135800,197797870,13820,13820,13820,13820,30
|
|
20230630,135700,197383270,13820,13820,13820,13820,0
|
|
20230630,135600,197383270,13820,13820,13820,13820,0
|
|
20230630,135500,197383270,13820,13820,13820,13820,31
|
|
20230630,135400,196954850,13820,13820,13820,13820,0
|
|
20230630,135300,196954850,13820,13820,13820,13820,0
|
|
20230630,135200,196954850,13820,13820,13820,13820,1
|
|
20230630,135100,196941030,13820,13820,13820,13820,30
|
|
20230630,135000,196526430,13820,13820,13820,13820,0
|
|
20230630,134900,196526430,13820,13820,13820,13820,0
|
|
20230630,134800,196526430,13820,13820,13820,13820,31
|
|
20230630,134700,196098010,13820,13820,13820,13820,0
|
|
20230630,134600,196098010,13820,13820,13820,13820,2
|
|
20230630,134500,196070370,13820,13820,13820,13820,86
|
|
20230630,134400,194881850,13820,13820,13820,13820,30
|
|
20230630,134300,194467250,13820,13820,13820,13820,0
|
|
20230630,134200,194467250,13820,13820,13820,13820,0
|
|
20230630,134100,194467250,13820,13810,13820,13810,31
|
|
20230630,134000,194038880,13810,13810,13810,13810,0
|
|
20230630,133900,194038880,13810,13810,13810,13810,0
|
|
20230630,133800,194038880,13810,13810,13810,13810,1
|
|
20230630,133700,194025070,13810,13810,13810,13810,30
|
|
20230630,133600,193610770,13820,13820,13820,13820,0
|
|
20230630,133500,193610770,13820,13820,13820,13820,0
|
|
20230630,133400,193610770,13820,13820,13820,13820,1
|
|
20230630,133300,193596950,13820,13820,13820,13820,30
|
|
20230630,133200,193182350,13790,13790,13790,13790,1
|
|
20230630,133100,193168560,13820,13820,13820,13820,1
|
|
20230630,133000,193154740,13820,13820,13820,13820,30
|
|
20230630,132900,192740140,13820,13820,13820,13820,0
|
|
20230630,132800,192740140,13820,13820,13820,13820,0
|
|
20230630,132700,192740140,13820,13820,13820,13820,1
|
|
20230630,132600,192726320,13820,13820,13820,13820,30
|
|
20230630,132500,192311720,13820,13820,13820,13820,1
|
|
20230630,132400,192297900,13820,13820,13820,13820,0
|
|
20230630,132300,192297900,13820,13820,13820,13820,30
|
|
20230630,132200,191883300,13820,13820,13820,13820,0
|
|
20230630,132100,191883300,13820,13820,13820,13820,0
|
|
20230630,132000,191883300,13820,13820,13820,13820,0
|
|
20230630,131900,191883300,13820,13820,13820,13820,30
|
|
20230630,131800,191468700,13820,13820,13820,13820,0
|
|
20230630,131700,191468700,13820,13820,13820,13820,0
|
|
20230630,131600,191468700,13820,13800,13820,13800,30
|
|
20230630,131500,191054390,13790,13790,13790,13790,0
|
|
20230630,131400,191054390,13790,13790,13790,13790,0
|
|
20230630,131300,191054390,13790,13790,13790,13790,0
|
|
20230630,131200,191054390,13790,13790,13790,13790,174
|
|
20230630,131100,188654930,13790,13790,13790,13790,614
|
|
20230630,131000,180187870,13790,13790,13790,13790,1
|
|
20230630,130900,180174080,13840,13840,13840,13840,0
|
|
20230630,130800,180174080,13840,13840,13840,13840,30
|
|
20230630,130700,179758880,13840,13840,13840,13840,0
|
|
20230630,130600,179758880,13840,13820,13840,13820,13
|
|
20230630,130500,179579180,13840,13820,13840,13820,30
|
|
20230630,130400,179164180,13820,13820,13820,13820,0
|
|
20230630,130300,179164180,13820,13820,13820,13820,0
|
|
20230630,130200,179164180,13820,13820,13820,13820,0
|
|
20230630,130100,179164180,13820,13820,13820,13820,30
|
|
20230630,130000,178749580,13780,13780,13780,13780,0
|
|
20230630,125900,178749580,13780,13780,13780,13780,1
|
|
20230630,125800,178735800,13820,13820,13820,13820,30
|
|
20230630,125700,178321200,13790,13790,13790,13790,300
|
|
20230630,125600,174184200,13790,13790,13790,13790,1
|
|
20230630,125500,174170410,13820,13860,13860,13810,600
|
|
20230630,125400,165873410,13860,13870,13870,13860,207
|
|
20230630,125300,163004090,13860,13860,13860,13860,3
|
|
20230630,125200,162962510,13870,13870,13870,13870,1
|
|
20230630,125100,162948640,13870,13870,13870,13870,30
|
|
20230630,125000,162532540,13860,13860,13860,13860,200
|
|
20230630,124900,159760540,13870,13870,13870,13870,0
|
|
20230630,124800,159760540,13870,13870,13870,13870,0
|
|
20230630,124700,159760540,13870,13870,13870,13870,30
|
|
20230630,124600,159344440,13870,13870,13870,13870,0
|
|
20230630,124500,159344440,13870,13870,13870,13870,0
|
|
20230630,124400,159344440,13870,13870,13870,13870,30
|
|
20230630,124300,158928340,13870,13870,13870,13870,0
|
|
20230630,124200,158928340,13870,13870,13870,13870,180
|
|
20230630,124100,156431740,13870,13870,13870,13870,0
|
|
20230630,124000,156431740,13870,13870,13870,13870,31
|
|
20230630,123900,156001770,13860,13860,13860,13860,3
|
|
20230630,123800,155960190,13860,13860,13860,13860,3
|
|
20230630,123700,155918610,13860,13860,13860,13860,90
|
|
20230630,123600,154671210,13870,13860,13870,13860,33
|
|
20230630,123500,154213530,13870,13870,13870,13870,0
|
|
20230630,123400,154213530,13870,13870,13870,13870,2
|
|
20230630,123300,154185790,13870,13860,13870,13860,32
|
|
20230630,123200,153741960,13860,13860,13860,13860,0
|
|
20230630,123100,153741960,13860,13860,13860,13860,44
|
|
20230630,123000,153132120,13860,13860,13860,13860,0
|
|
20230630,122900,153132120,13860,13840,13860,13840,30
|
|
20230630,122800,152716660,13850,13850,13850,13850,0
|
|
20230630,122700,152716660,13850,13850,13850,13850,0
|
|
20230630,122600,152716660,13850,13830,13850,13830,30
|
|
20230630,122500,152301270,13830,13830,13830,13830,0
|
|
20230630,122400,152301270,13830,13830,13830,13830,0
|
|
20230630,122300,152301270,13830,13830,13830,13830,72
|
|
20230630,122200,151305510,13830,13820,13830,13820,34
|
|
20230630,122100,150835460,13820,13820,13820,13820,0
|
|
20230630,122000,150835460,13820,13820,13820,13820,3
|
|
20230630,121900,150794000,13820,13830,13830,13820,33
|
|
20230630,121800,150337640,13830,13830,13830,13830,1
|
|
20230630,121700,150323810,13830,13830,13830,13830,0
|
|
20230630,121600,150323810,13830,13830,13830,13830,0
|
|
20230630,121500,150323810,13830,13820,13830,13820,30
|
|
20230630,121400,149909070,13830,13830,13830,13830,0
|
|
20230630,121300,149909070,13830,13830,13830,13830,0
|
|
20230630,121200,149909070,13830,13830,13830,13830,0
|
|
20230630,121100,149909070,13830,13830,13830,13830,30
|
|
20230630,121000,149494170,13830,13830,13830,13830,1
|
|
20230630,120900,149480340,13840,13840,13840,13840,406
|
|
20230630,120800,143861300,13850,13840,13850,13840,33
|
|
20230630,120700,143404280,13840,13840,13840,13840,153
|
|
20230630,120600,141286760,13840,13840,13840,13840,3
|
|
20230630,120500,141245240,13840,13840,13840,13840,3
|
|
20230630,120400,141203720,13850,13840,13850,13840,33
|
|
20230630,120300,140746700,13840,13840,13840,13840,102
|
|
20230630,120200,139335020,13840,13840,13840,13840,33
|
|
20230630,120100,138878300,13850,13850,13850,13850,31
|
|
20230630,120000,138448950,13840,13840,13840,13840,4
|
|
20230630,115900,138393590,13840,13840,13840,13840,4
|
|
20230630,115800,138338230,13850,13850,13850,13850,0
|
|
20230630,115700,138338230,13850,13840,13850,13840,34
|
|
20230630,115600,137867370,13840,13830,13840,13830,164
|
|
20230630,115500,135598150,13830,13830,13830,13830,0
|
|
20230630,115400,135598150,13830,13820,13830,13820,30
|
|
20230630,115300,135183400,13830,13830,13830,13830,0
|
|
20230630,115200,135183400,13830,13830,13830,13830,0
|
|
20230630,115100,135183400,13830,13830,13830,13830,0
|
|
20230630,115000,135183400,13830,13830,13830,13830,30
|
|
20230630,114900,134768500,13830,13830,13830,13830,0
|
|
20230630,114800,134768500,13830,13830,13830,13830,0
|
|
20230630,114700,134768500,13830,13830,13830,13830,0
|
|
20230630,114600,134768500,13830,13830,13830,13830,30
|
|
20230630,114500,134353600,13830,13830,13830,13830,0
|
|
20230630,114400,134353600,13830,13830,13830,13830,0
|
|
20230630,114300,134353600,13830,13790,13830,13790,33
|
|
20230630,114200,133897330,13830,13830,13830,13830,0
|
|
20230630,114100,133897330,13830,13830,13830,13830,0
|
|
20230630,114000,133897330,13830,13820,13830,13820,91
|
|
20230630,113900,132639680,13820,13810,13820,13810,30
|
|
20230630,113800,132225340,13810,13810,13810,13810,0
|
|
20230630,113700,132225340,13810,13810,13810,13810,0
|
|
20230630,113600,132225340,13810,13800,13810,13800,33
|
|
20230630,113500,131769790,13810,13810,13810,13810,0
|
|
20230630,113400,131769790,13810,13810,13810,13810,0
|
|
20230630,113300,131769790,13810,13810,13810,13810,0
|
|
20230630,113200,131769790,13810,13810,13810,13810,30
|
|
20230630,113100,131355490,13820,13820,13820,13820,0
|
|
20230630,113000,131355490,13820,13820,13820,13820,0
|
|
20230630,112900,131355490,13820,13800,13820,13800,34
|
|
20230630,112800,130886090,13810,13810,13810,13810,0
|
|
20230630,112700,130886090,13810,13810,13810,13810,0
|
|
20230630,112600,130886090,13810,13810,13810,13810,0
|
|
20230630,112500,130886090,13810,13810,13810,13810,30
|
|
20230630,112400,130471790,13770,13770,13770,13770,20
|
|
20230630,112300,130196390,13810,13810,13810,13810,0
|
|
20230630,112200,130196390,13810,13810,13810,13810,0
|
|
20230630,112100,130196390,13810,13800,13810,13800,30
|
|
20230630,112000,129782290,13820,13820,13820,13820,0
|
|
20230630,111900,129782290,13820,13820,13820,13820,0
|
|
20230630,111800,129782290,13820,13820,13820,13820,30
|
|
20230630,111700,129367690,13780,13780,13780,13780,0
|
|
20230630,111600,129367690,13780,13780,13780,13780,12
|
|
20230630,111500,129202330,13780,13780,13780,13780,6
|
|
20230630,111400,129119650,13820,13810,13820,13800,322
|
|
20230630,111300,124675650,13810,13810,13810,13810,1
|
|
20230630,111200,124661840,13820,13820,13820,13820,10
|
|
20230630,111100,124523640,13810,13820,13820,13810,31
|
|
20230630,111000,124095230,13810,13810,13810,13810,0
|
|
20230630,110900,124095230,13810,13810,13810,13810,42
|
|
20230630,110800,123515210,13810,13810,13810,13810,1
|
|
20230630,110700,123501400,13820,13820,13820,13820,30
|
|
20230630,110600,123086800,13820,13820,13820,13820,0
|
|
20230630,110500,123086800,13820,13820,13820,13820,0
|
|
20230630,110400,123086800,13820,13820,13820,13820,30
|
|
20230630,110300,122672200,13770,13770,13770,13770,0
|
|
20230630,110200,122672200,13770,13790,13790,13770,6
|
|
20230630,110100,122589550,13820,13820,13820,13820,0
|
|
20230630,110000,122589550,13820,13820,13820,13820,30
|
|
20230630,105900,122174950,13820,13820,13820,13820,0
|
|
20230630,105800,122174950,13820,13820,13820,13820,0
|
|
20230630,105700,122174950,13820,13810,13820,13810,30
|
|
20230630,105600,121760500,13810,13810,13810,13810,0
|
|
20230630,105500,121760500,13810,13810,13810,13810,2
|
|
20230630,105400,121732880,13810,13810,13810,13810,0
|
|
20230630,105300,121732880,13810,13800,13810,13800,30
|
|
20230630,105200,121318820,13820,13820,13820,13820,0
|
|
20230630,105100,121318820,13820,13820,13820,13820,0
|
|
20230630,105000,121318820,13820,13820,13820,13820,0
|
|
20230630,104900,121318820,13820,13820,13820,13820,30
|
|
20230630,104800,120904220,13820,13820,13820,13820,0
|
|
20230630,104700,120904220,13820,13820,13820,13820,0
|
|
20230630,104600,120904220,13820,13820,13820,13820,40
|
|
20230630,104500,120351420,13820,13820,13820,13820,0
|
|
20230630,104400,120351420,13820,13820,13820,13820,0
|
|
20230630,104300,120351420,13820,13820,13820,13820,0
|
|
20230630,104200,120351420,13820,13810,13820,13810,30
|
|
20230630,104100,119936980,13820,13820,13820,13820,9
|
|
20230630,104000,119812600,13820,13820,13820,13820,0
|
|
20230630,103900,119812600,13820,13810,13820,13810,30
|
|
20230630,103800,119398110,13800,13800,13800,13800,0
|
|
20230630,103700,119398110,13800,13800,13800,13800,0
|
|
20230630,103600,119398110,13800,13800,13800,13800,0
|
|
20230630,103500,119398110,13800,13800,13800,13800,30
|
|
20230630,103400,118984110,13830,13830,13830,13830,0
|
|
20230630,103300,118984110,13830,13830,13830,13830,0
|
|
20230630,103200,118984110,13830,13820,13830,13820,30
|
|
20230630,103100,118569300,13800,13800,13800,13800,0
|
|
20230630,103000,118569300,13800,13800,13800,13800,0
|
|
20230630,102900,118569300,13800,13800,13800,13800,0
|
|
20230630,102800,118569300,13800,13800,13800,13800,30
|
|
20230630,102700,118155300,13800,13800,13800,13800,0
|
|
20230630,102600,118155300,13800,13800,13800,13800,0
|
|
20230630,102500,118155300,13800,13800,13800,13800,0
|
|
20230630,102400,118155300,13800,13750,13800,13750,32
|
|
20230630,102300,117714030,13790,13790,13790,13790,0
|
|
20230630,102200,117714030,13790,13790,13790,13790,0
|
|
20230630,102100,117714030,13790,13780,13790,13780,30
|
|
20230630,102000,117300490,13790,13790,13790,13790,0
|
|
20230630,101900,117300490,13790,13790,13790,13790,0
|
|
20230630,101800,117300490,13790,13790,13790,13790,0
|
|
20230630,101700,117300490,13790,13780,13790,13780,30
|
|
20230630,101600,116886850,13780,13780,13780,13780,2
|
|
20230630,101500,116859290,13790,13790,13790,13790,0
|
|
20230630,101400,116859290,13790,13790,13790,13790,30
|
|
20230630,101300,116445590,13760,13760,13760,13760,0
|
|
20230630,101200,116445590,13760,13760,13760,13760,100
|
|
20230630,101100,115069590,13760,13760,13760,13760,0
|
|
20230630,101000,115069590,13760,13760,13760,13760,30
|
|
20230630,100900,114656790,13750,13750,13750,13750,0
|
|
20230630,100800,114656790,13750,13750,13750,13750,0
|
|
20230630,100700,114656790,13750,13760,13760,13750,38
|
|
20230630,100600,114133990,13740,13740,13740,13740,0
|
|
20230630,100500,114133990,13740,13740,13740,13740,0
|
|
20230630,100400,114133990,13740,13740,13740,13740,2
|
|
20230630,100300,114106510,13760,13820,13830,13760,70
|
|
20230630,100200,113141280,13830,13830,13830,13830,3
|
|
20230630,100100,113099790,13840,13840,13840,13840,2
|
|
20230630,100000,113072110,13840,13840,13840,13840,4
|
|
20230630,095900,113016750,13880,13760,13880,13760,38
|
|
20230630,095800,112491170,13760,13770,13770,13750,167
|
|
20230630,095700,110191760,13770,13760,13770,13760,201
|
|
20230630,095600,107425870,13760,13740,13760,13740,125
|
|
20230630,095500,105707730,13740,13740,13740,13740,50
|
|
20230630,095400,105020730,13720,13740,13740,13720,53
|
|
20230630,095300,104293440,13740,13740,13740,13740,0
|
|
20230630,095200,104293440,13740,13740,13740,13740,30
|
|
20230630,095100,103881240,13720,13720,13720,13720,2
|
|
20230630,095000,103853800,13760,13760,13760,13760,0
|
|
20230630,094900,103853800,13760,13750,13760,13750,30
|
|
20230630,094800,103441120,13710,13710,13710,13710,0
|
|
20230630,094700,103441120,13710,13710,13710,13710,31
|
|
20230630,094600,103016110,13710,13710,13710,13710,5
|
|
20230630,094500,102947560,13700,13680,13700,13680,135
|
|
20230630,094400,101098370,13680,13680,13680,13680,0
|
|
20230630,094300,101098370,13680,13660,13680,13660,60
|
|
20230630,094200,100278750,13650,13630,13650,13630,347
|
|
20230630,094100,95545220,13620,13620,13620,13620,3
|
|
20230630,094000,95504360,13620,13610,13620,13610,101
|
|
20230630,093900,94129050,13580,13580,13580,13580,0
|
|
20230630,093800,94129050,13580,13590,13610,13580,42
|
|
20230630,093700,93558080,13590,13590,13590,13590,0
|
|
20230630,093600,93558080,13590,13590,13590,13590,0
|
|
20230630,093500,93558080,13590,13590,13590,13590,1
|
|
20230630,093400,93544490,13590,13560,13590,13560,38
|
|
20230630,093300,93028480,13590,13590,13590,13590,0
|
|
20230630,093200,93028480,13590,13590,13590,13590,0
|
|
20230630,093100,93028480,13590,13590,13590,13590,46
|
|
20230630,093000,92403340,13600,13600,13620,13600,10
|
|
20230630,092900,92267320,13600,13620,13620,13600,46
|
|
20230630,092800,91641400,13600,13610,13610,13600,96
|
|
20230630,092700,90335710,13630,13620,13630,13610,201
|
|
20230630,092600,87598790,13620,13630,13630,13620,181
|
|
20230630,092500,85131980,13630,13630,13630,13630,8
|
|
20230630,092400,85022940,13630,13630,13650,13630,50
|
|
20230630,092300,84340840,13630,13630,13630,13630,16
|
|
20230630,092200,84122760,13630,13630,13630,13630,17
|
|
20230630,092100,83891050,13640,13640,13640,13640,145
|
|
20230630,092000,81913250,13650,13640,13650,13640,54
|
|
20230630,091900,81176390,13650,13650,13650,13650,0
|
|
20230630,091800,81176390,13650,13640,13650,13640,31
|
|
20230630,091700,80753440,13640,13690,13700,13640,647
|
|
20230630,091600,71920970,13700,13700,13700,13700,0
|
|
20230630,091500,71920970,13700,13700,13700,13700,0
|
|
20230630,091400,71920970,13700,13700,13700,13700,0
|
|
20230630,091300,71920970,13700,13690,13700,13690,80
|
|
20230630,091200,70825050,13650,13650,13650,13650,0
|
|
20230630,091100,70825050,13650,13670,13670,13640,2036
|
|
20230630,091000,43026080,13750,13740,13750,13740,30
|
|
20230630,090900,42613800,13740,13740,13740,13740,13
|
|
20230630,090800,42435180,13740,13740,13740,13740,0
|
|
20230630,090700,42435180,13740,13730,13740,13730,30
|
|
20230630,090600,42023150,13660,13740,13740,13660,15
|
|
20230630,090500,41817850,13630,13730,13730,13630,147
|
|
20230630,090400,39811240,13730,13940,13940,13640,416
|
|
20230630,090300,34129350,13990,13630,13990,13630,1144
|
|
20230630,090200,18292310,13690,13690,13690,13690,1
|
|
20230630,090100,18278620,13540,13540,13540,13540,0
|
|
20230630,090000,18278620,13540,14000,14000,13540,1309
|