680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201700,1088469620,17010,17010,17010,17010,704
|
|
20230630,201600,1088469620,17010,17010,17010,17010,0
|
|
20230630,201500,1088469620,17010,17010,17010,17010,0
|
|
20230630,201400,1088469620,17010,17010,17010,17010,0
|
|
20230630,201300,1088469620,17010,17010,17010,17010,0
|
|
20230630,201200,1088469620,17010,17010,17010,17010,0
|
|
20230630,201100,1088469620,17010,17010,17010,17010,0
|
|
20230630,201000,1088469620,17010,17010,17010,17010,0
|
|
20230630,200900,1088469620,17010,17010,17010,17010,0
|
|
20230630,200800,1088469620,17010,17010,17010,17010,0
|
|
20230630,200700,1088469620,17010,17010,17010,17010,0
|
|
20230630,200600,1088469620,17010,17010,17010,17010,0
|
|
20230630,200500,1088469620,17010,17010,17010,17010,0
|
|
20230630,200400,1088469620,17010,17010,17010,17010,0
|
|
20230630,200300,1088469620,17010,17010,17010,17010,0
|
|
20230630,200200,1088469620,17010,17010,17010,17010,0
|
|
20230630,200100,1088469620,17010,17010,17010,17010,0
|
|
20230630,200000,1088469620,17010,17010,17010,17010,0
|
|
20230630,195900,1088469620,17010,17010,17010,17010,0
|
|
20230630,195800,1088469620,17010,17010,17010,17010,0
|
|
20230630,195700,1088469620,17010,17010,17010,17010,0
|
|
20230630,195600,1088469620,17010,17010,17010,17010,0
|
|
20230630,195500,1088469620,17010,17010,17010,17010,0
|
|
20230630,195400,1088469620,17010,17010,17010,17010,0
|
|
20230630,195300,1088469620,17010,17010,17010,17010,0
|
|
20230630,195200,1088469620,17010,17010,17010,17010,0
|
|
20230630,195100,1088469620,17010,17010,17010,17010,0
|
|
20230630,195000,1088469620,17010,17010,17010,17010,0
|
|
20230630,194900,1088469620,17010,17010,17010,17010,0
|
|
20230630,194800,1088469620,17010,17010,17010,17010,0
|
|
20230630,194700,1088469620,17010,17010,17010,17010,704
|
|
20230630,194600,1088469620,17010,17010,17010,17010,0
|
|
20230630,194500,1088469620,17010,17010,17010,17010,0
|
|
20230630,194400,1088469620,17010,17010,17010,17010,0
|
|
20230630,194300,1088469620,17010,17010,17010,17010,0
|
|
20230630,194200,1088469620,17010,17010,17010,17010,0
|
|
20230630,194100,1088469620,17010,17010,17010,17010,0
|
|
20230630,194000,1088469620,17010,17010,17010,17010,0
|
|
20230630,193900,1088469620,17010,17010,17010,17010,0
|
|
20230630,193800,1088469620,17010,17010,17010,17010,0
|
|
20230630,193700,1088469620,17010,17010,17010,17010,0
|
|
20230630,193600,1088469620,17010,17010,17010,17010,0
|
|
20230630,193500,1088469620,17010,17010,17010,17010,0
|
|
20230630,193400,1088469620,17010,17010,17010,17010,0
|
|
20230630,193300,1088469620,17010,17010,17010,17010,0
|
|
20230630,193200,1088469620,17010,17010,17010,17010,0
|
|
20230630,193100,1088469620,17010,17010,17010,17010,0
|
|
20230630,193000,1088469620,17010,17010,17010,17010,0
|
|
20230630,192900,1088469620,17010,17010,17010,17010,0
|
|
20230630,192800,1088469620,17010,17010,17010,17010,0
|
|
20230630,192700,1088469620,17010,17010,17010,17010,0
|
|
20230630,192600,1088469620,17010,17010,17010,17010,0
|
|
20230630,192500,1088469620,17010,17010,17010,17010,0
|
|
20230630,192400,1088469620,17010,17010,17010,17010,0
|
|
20230630,192300,1088469620,17010,17010,17010,17010,0
|
|
20230630,192200,1088469620,17010,17010,17010,17010,0
|
|
20230630,192100,1088469620,17010,17010,17010,17010,0
|
|
20230630,192000,1088469620,17010,17010,17010,17010,0
|
|
20230630,191900,1088469620,17010,17010,17010,17010,0
|
|
20230630,191800,1088469620,17010,17010,17010,17010,0
|
|
20230630,191700,1088469620,17010,17010,17010,17010,704
|
|
20230630,191600,1088469620,17010,17010,17010,17010,0
|
|
20230630,191500,1088469620,17010,17010,17010,17010,0
|
|
20230630,191400,1088469620,17010,17010,17010,17010,0
|
|
20230630,191300,1088469620,17010,17010,17010,17010,0
|
|
20230630,191200,1088469620,17010,17010,17010,17010,0
|
|
20230630,191100,1088469620,17010,17010,17010,17010,0
|
|
20230630,191000,1088469620,17010,17010,17010,17010,0
|
|
20230630,190900,1088469620,17010,17010,17010,17010,0
|
|
20230630,190800,1088469620,17010,17010,17010,17010,0
|
|
20230630,190700,1088469620,17010,17010,17010,17010,0
|
|
20230630,190600,1088469620,17010,17010,17010,17010,0
|
|
20230630,190500,1088469620,17010,17010,17010,17010,0
|
|
20230630,190400,1088469620,17010,17010,17010,17010,0
|
|
20230630,190300,1088469620,17010,17010,17010,17010,0
|
|
20230630,190200,1088469620,17010,17010,17010,17010,0
|
|
20230630,190100,1088469620,17010,17010,17010,17010,0
|
|
20230630,190000,1088469620,17010,17010,17010,17010,0
|
|
20230630,185900,1088469620,17010,17010,17010,17010,0
|
|
20230630,185800,1088469620,17010,17010,17010,17010,0
|
|
20230630,185700,1088469620,17010,17010,17010,17010,0
|
|
20230630,185600,1088469620,17010,17010,17010,17010,0
|
|
20230630,185500,1088469620,17010,17010,17010,17010,0
|
|
20230630,185400,1088469620,17010,17010,17010,17010,0
|
|
20230630,185300,1088469620,17010,17010,17010,17010,0
|
|
20230630,185200,1088469620,17010,17010,17010,17010,0
|
|
20230630,185100,1088469620,17010,17010,17010,17010,0
|
|
20230630,185000,1088469620,17010,17010,17010,17010,0
|
|
20230630,184900,1088469620,17010,17010,17010,17010,0
|
|
20230630,184800,1088469620,17010,17010,17010,17010,0
|
|
20230630,184700,1088469620,17010,17010,17010,17010,704
|
|
20230630,184600,1088469620,17010,17010,17010,17010,0
|
|
20230630,184500,1088469620,17010,17010,17010,17010,0
|
|
20230630,184400,1088469620,17010,17010,17010,17010,0
|
|
20230630,184300,1088469620,17010,17010,17010,17010,0
|
|
20230630,184200,1088469620,17010,17010,17010,17010,0
|
|
20230630,184100,1088469620,17010,17010,17010,17010,0
|
|
20230630,184000,1088469620,17010,17010,17010,17010,0
|
|
20230630,183900,1088469620,17010,17010,17010,17010,0
|
|
20230630,183800,1088469620,17010,17010,17010,17010,0
|
|
20230630,183700,1088469620,17010,17010,17010,17010,0
|
|
20230630,183600,1088469620,17010,17010,17010,17010,0
|
|
20230630,183500,1088469620,17010,17010,17010,17010,0
|
|
20230630,183400,1088469620,17010,17010,17010,17010,0
|
|
20230630,183300,1088469620,17010,17010,17010,17010,0
|
|
20230630,183200,1088469620,17010,17010,17010,17010,0
|
|
20230630,183100,1088469620,17010,17010,17010,17010,0
|
|
20230630,183000,1088469620,17010,17010,17010,17010,0
|
|
20230630,182900,1088469620,17010,17010,17010,17010,0
|
|
20230630,182800,1088469620,17010,17010,17010,17010,0
|
|
20230630,182700,1088469620,17010,17010,17010,17010,0
|
|
20230630,182600,1088469620,17010,17010,17010,17010,0
|
|
20230630,182500,1088469620,17010,17010,17010,17010,0
|
|
20230630,182400,1088469620,17010,17010,17010,17010,0
|
|
20230630,182300,1088469620,17010,17010,17010,17010,0
|
|
20230630,182200,1088469620,17010,17010,17010,17010,0
|
|
20230630,182100,1088469620,17010,17010,17010,17010,0
|
|
20230630,182000,1088469620,17010,17010,17010,17010,0
|
|
20230630,181900,1088469620,17010,17010,17010,17010,0
|
|
20230630,181800,1088469620,17010,17010,17010,17010,0
|
|
20230630,181700,1088469620,17010,17010,17010,17010,704
|
|
20230630,181600,1088469620,17010,17010,17010,17010,0
|
|
20230630,181500,1088469620,17010,17010,17010,17010,0
|
|
20230630,181400,1088469620,17010,17010,17010,17010,0
|
|
20230630,181300,1088469620,17010,17010,17010,17010,0
|
|
20230630,181200,1088469620,17010,17010,17010,17010,0
|
|
20230630,181100,1088469620,17010,17010,17010,17010,0
|
|
20230630,181000,1088469620,17010,17010,17010,17010,0
|
|
20230630,180900,1088469620,17010,17010,17010,17010,0
|
|
20230630,180800,1088469620,17010,17010,17010,17010,0
|
|
20230630,180700,1088469620,17010,17010,17010,17010,0
|
|
20230630,180600,1088469620,17010,17010,17010,17010,0
|
|
20230630,180500,1088469620,17010,17010,17010,17010,0
|
|
20230630,180400,1088469620,17010,17010,17010,17010,0
|
|
20230630,180300,1088469620,17010,17010,17010,17010,0
|
|
20230630,180200,1088469620,17010,17010,17010,17010,0
|
|
20230630,180100,1088469620,17010,17010,17010,17010,0
|
|
20230630,180000,1088469620,17010,17010,17010,17010,0
|
|
20230630,175900,1088469620,17010,17010,17010,17010,0
|
|
20230630,175800,1088469620,17010,17010,17010,17010,0
|
|
20230630,175700,1088469620,17010,17010,17010,17010,0
|
|
20230630,175600,1088469620,17010,17010,17010,17010,0
|
|
20230630,175500,1088469620,17010,17010,17010,17010,0
|
|
20230630,175400,1088469620,17010,17010,17010,17010,0
|
|
20230630,175300,1088469620,17010,17010,17010,17010,0
|
|
20230630,175200,1088469620,17010,17010,17010,17010,0
|
|
20230630,175100,1088469620,17010,17010,17010,17010,0
|
|
20230630,175000,1088469620,17010,17010,17010,17010,0
|
|
20230630,174900,1088469620,17010,17010,17010,17010,0
|
|
20230630,174800,1088469620,17010,17010,17010,17010,0
|
|
20230630,174700,1088469620,17010,17010,17010,17010,704
|
|
20230630,174600,1088469620,17010,17010,17010,17010,0
|
|
20230630,174500,1088469620,17010,17010,17010,17010,0
|
|
20230630,174400,1088469620,17010,17010,17010,17010,0
|
|
20230630,174300,1088469620,17010,17010,17010,17010,0
|
|
20230630,174200,1088469620,17010,17010,17010,17010,0
|
|
20230630,174100,1088469620,17010,17010,17010,17010,0
|
|
20230630,174000,1088469620,17010,17010,17010,17010,0
|
|
20230630,173900,1088469620,17010,17010,17010,17010,0
|
|
20230630,173800,1088469620,17010,17010,17010,17010,0
|
|
20230630,173700,1088469620,17010,17010,17010,17010,0
|
|
20230630,173600,1088469620,17010,17010,17010,17010,0
|
|
20230630,173500,1088469620,17010,17010,17010,17010,0
|
|
20230630,173400,1088469620,17010,17010,17010,17010,0
|
|
20230630,173300,1088469620,17010,17010,17010,17010,0
|
|
20230630,173200,1088469620,17010,17010,17010,17010,0
|
|
20230630,173100,1088469620,17010,17010,17010,17010,0
|
|
20230630,173000,1088469620,17010,17010,17010,17010,0
|
|
20230630,172900,1088469620,17010,17010,17010,17010,0
|
|
20230630,172800,1088469620,17010,17010,17010,17010,0
|
|
20230630,172700,1088469620,17010,17010,17010,17010,0
|
|
20230630,172600,1088469620,17010,17010,17010,17010,0
|
|
20230630,172500,1088469620,17010,17010,17010,17010,0
|
|
20230630,172400,1088469620,17010,17010,17010,17010,0
|
|
20230630,172300,1088469620,17010,17010,17010,17010,0
|
|
20230630,172200,1088469620,17010,17010,17010,17010,0
|
|
20230630,172100,1088469620,17010,17010,17010,17010,0
|
|
20230630,172000,1088469620,17010,17010,17010,17010,0
|
|
20230630,171900,1088469620,17010,17010,17010,17010,0
|
|
20230630,171800,1088469620,17010,17010,17010,17010,0
|
|
20230630,171700,1088469620,17010,17010,17010,17010,704
|
|
20230630,171600,1088469620,17010,17010,17010,17010,0
|
|
20230630,171500,1088469620,17010,17010,17010,17010,0
|
|
20230630,171400,1088469620,17010,17010,17010,17010,0
|
|
20230630,171300,1088469620,17010,17010,17010,17010,0
|
|
20230630,171200,1088469620,17010,17010,17010,17010,0
|
|
20230630,171100,1088469620,17010,17010,17010,17010,0
|
|
20230630,171000,1088469620,17010,17010,17010,17010,0
|
|
20230630,170900,1088469620,17010,17010,17010,17010,0
|
|
20230630,170800,1088469620,17010,17010,17010,17010,0
|
|
20230630,170700,1088469620,17010,17010,17010,17010,0
|
|
20230630,170600,1088469620,17010,17010,17010,17010,0
|
|
20230630,170500,1088469620,17010,17010,17010,17010,0
|
|
20230630,170400,1088469620,17010,17010,17010,17010,0
|
|
20230630,170300,1088469620,17010,17010,17010,17010,0
|
|
20230630,170200,1088469620,17010,17010,17010,17010,0
|
|
20230630,170100,1088469620,17010,17010,17010,17010,0
|
|
20230630,170000,1088469620,17010,17010,17010,17010,0
|
|
20230630,165900,1088469620,17010,17010,17010,17010,0
|
|
20230630,165800,1088469620,17010,17010,17010,17010,0
|
|
20230630,165700,1088469620,17010,17010,17010,17010,0
|
|
20230630,165600,1088469620,17010,17010,17010,17010,0
|
|
20230630,165500,1088469620,17010,17010,17010,17010,0
|
|
20230630,165400,1088469620,17010,17010,17010,17010,0
|
|
20230630,165300,1088469620,17010,17010,17010,17010,0
|
|
20230630,165200,1088469620,17010,17010,17010,17010,0
|
|
20230630,165100,1088469620,17010,17010,17010,17010,0
|
|
20230630,165000,1088469620,17010,17010,17010,17010,0
|
|
20230630,164900,1088469620,17010,17010,17010,17010,0
|
|
20230630,164800,1088469620,17010,17010,17010,17010,0
|
|
20230630,164700,1088469620,17010,17010,17010,17010,704
|
|
20230630,164600,1088469620,17010,17010,17010,17010,0
|
|
20230630,164500,1088469620,17010,17010,17010,17010,0
|
|
20230630,164400,1088469620,17010,17010,17010,17010,0
|
|
20230630,164300,1088469620,17010,17010,17010,17010,0
|
|
20230630,164200,1088469620,17010,17010,17010,17010,0
|
|
20230630,164100,1088469620,17010,17010,17010,17010,0
|
|
20230630,164000,1088469620,17010,17010,17010,17010,0
|
|
20230630,163900,1088469620,17010,17010,17010,17010,0
|
|
20230630,163800,1088469620,17010,17010,17010,17010,0
|
|
20230630,163700,1088469620,17010,17010,17010,17010,0
|
|
20230630,163600,1088469620,17010,17010,17010,17010,0
|
|
20230630,163500,1088469620,17010,17010,17010,17010,0
|
|
20230630,163400,1088469620,17010,17010,17010,17010,0
|
|
20230630,163300,1088469620,17010,17010,17010,17010,0
|
|
20230630,163200,1088469620,17010,17010,17010,17010,0
|
|
20230630,163100,1088469620,17010,17010,17010,17010,0
|
|
20230630,163000,1088469620,17010,17010,17010,17010,0
|
|
20230630,162900,1088469620,17010,17010,17010,17010,0
|
|
20230630,162800,1088469620,17010,17010,17010,17010,0
|
|
20230630,162700,1088469620,17010,17010,17010,17010,0
|
|
20230630,162600,1088469620,17010,17010,17010,17010,0
|
|
20230630,162500,1088469620,17010,17010,17010,17010,0
|
|
20230630,162400,1088469620,17010,17010,17010,17010,0
|
|
20230630,162300,1088469620,17010,17010,17010,17010,0
|
|
20230630,162200,1088469620,17010,17010,17010,17010,0
|
|
20230630,162100,1088469620,17010,17010,17010,17010,0
|
|
20230630,162000,1088469620,17010,17010,17010,17010,0
|
|
20230630,161900,1088469620,17010,17010,17010,17010,0
|
|
20230630,161800,1088469620,17010,17010,17010,17010,0
|
|
20230630,161700,1088469620,17010,17010,17010,17010,704
|
|
20230630,161600,1088469620,17010,17010,17010,17010,0
|
|
20230630,161500,1088469620,17010,17010,17010,17010,0
|
|
20230630,161400,1088469620,17010,17010,17010,17010,0
|
|
20230630,161300,1088469620,17010,17010,17010,17010,0
|
|
20230630,161200,1088469620,17010,17010,17010,17010,0
|
|
20230630,161100,1088469620,17010,17010,17010,17010,0
|
|
20230630,161000,1088469620,17010,17010,17010,17010,0
|
|
20230630,160900,1088469620,17010,17010,17010,17010,0
|
|
20230630,160800,1088469620,17010,17010,17010,17010,0
|
|
20230630,160700,1088469620,17010,17010,17010,17010,0
|
|
20230630,160600,1088469620,17010,17010,17010,17010,0
|
|
20230630,160500,1088469620,17010,17010,17010,17010,0
|
|
20230630,160400,1088469620,17010,17010,17010,17010,0
|
|
20230630,160300,1088469620,17010,17010,17010,17010,0
|
|
20230630,160200,1088469620,17010,17010,17010,17010,0
|
|
20230630,160100,1088469620,17010,17010,17010,17010,0
|
|
20230630,160000,1088469620,17010,17010,17010,17010,0
|
|
20230630,155900,1088469620,17010,17010,17010,17010,0
|
|
20230630,155800,1088469620,17010,17010,17010,17010,0
|
|
20230630,155700,1088469620,17010,17010,17010,17010,0
|
|
20230630,155600,1088469620,17010,17010,17010,17010,0
|
|
20230630,155500,1088469620,17010,17010,17010,17010,0
|
|
20230630,155400,1088469620,17010,17010,17010,17010,0
|
|
20230630,155300,1088469620,17010,17010,17010,17010,0
|
|
20230630,155200,1088469620,17010,17010,17010,17010,0
|
|
20230630,155100,1088469620,17010,17010,17010,17010,0
|
|
20230630,155000,1088469620,17010,17010,17010,17010,0
|
|
20230630,154900,1088469620,17010,17010,17010,17010,0
|
|
20230630,154800,1088469620,17010,17010,17010,17010,0
|
|
20230630,154700,1088469620,17010,17010,17010,17010,704
|
|
20230630,154600,1088469620,17010,17010,17010,17010,0
|
|
20230630,154500,1088469620,17010,17010,17010,17010,0
|
|
20230630,154400,1088469620,17010,17010,17010,17010,0
|
|
20230630,154300,1088469620,17010,17010,17010,17010,0
|
|
20230630,154200,1088469620,17010,17010,17010,17010,0
|
|
20230630,154100,1088469620,17010,17010,17010,17010,0
|
|
20230630,154000,1088469620,17010,17010,17010,17010,0
|
|
20230630,153900,1088469620,17010,17010,17010,17010,0
|
|
20230630,153800,1088469620,17010,17010,17010,17010,0
|
|
20230630,153700,1088469620,17010,17010,17010,17010,0
|
|
20230630,153600,1088469620,17010,17010,17010,17010,0
|
|
20230630,153500,1088469620,17010,17010,17010,17010,0
|
|
20230630,153400,1088469620,17010,17010,17010,17010,0
|
|
20230630,153300,1088469620,17010,17010,17010,17010,0
|
|
20230630,153200,1088469620,17010,17010,17010,17010,0
|
|
20230630,153100,1088469620,17010,17010,17010,17010,0
|
|
20230630,153000,1088469620,17010,17010,17010,17010,704
|
|
20230630,152900,1076494580,16980,16980,16980,16980,0
|
|
20230630,152800,1076494580,16980,16980,16980,16980,0
|
|
20230630,152700,1076494580,16980,16980,16980,16980,0
|
|
20230630,152600,1076494580,16980,16980,16980,16980,0
|
|
20230630,152500,1076494580,16980,16980,16980,16980,0
|
|
20230630,152400,1076494580,16980,16980,16980,16980,0
|
|
20230630,152300,1076494580,16980,16980,16980,16980,0
|
|
20230630,152200,1076494580,16980,16980,16980,16980,0
|
|
20230630,152100,1076494580,16980,16980,16980,16980,0
|
|
20230630,152000,1076494580,16980,16980,16980,16980,0
|
|
20230630,151900,1076494580,16980,17000,17000,16980,66
|
|
20230630,151800,1075372880,16980,16980,16980,16980,20
|
|
20230630,151700,1075033280,17000,17000,17000,17000,199
|
|
20230630,151600,1071650280,17000,17000,17000,17000,98
|
|
20230630,151500,1069984280,16980,17020,17020,16980,1245
|
|
20230630,151400,1048817700,17030,16990,17030,16990,120
|
|
20230630,151300,1046775680,17000,17000,17000,17000,70
|
|
20230630,151200,1045585680,17000,17000,17000,17000,76
|
|
20230630,151100,1044293680,17000,17000,17000,16990,577
|
|
20230630,151000,1034484710,17000,17000,17000,17000,76
|
|
20230630,150900,1033192710,17000,16980,17000,16980,1086
|
|
20230630,150800,1014741670,16980,16980,16980,16980,106
|
|
20230630,150700,1012941790,16980,16960,16980,16960,202
|
|
20230630,150600,1009513520,16950,16950,16950,16950,74
|
|
20230630,150500,1008259220,16950,16950,16950,16950,100
|
|
20230630,150400,1006564220,16950,16960,16960,16950,153
|
|
20230630,150300,1003969530,16960,16970,16970,16950,315
|
|
20230630,150200,998627600,16960,16950,16960,16950,169
|
|
20230630,150100,995761400,16940,16940,16950,16940,252
|
|
20230630,150000,991490790,16930,16930,16930,16930,0
|
|
20230630,145900,991490790,16930,16940,16940,16930,55
|
|
20230630,145800,990559190,16940,16930,16940,16930,162
|
|
20230630,145700,987814960,16940,16930,16940,16930,78
|
|
20230630,145600,986493800,16930,16910,16940,16900,44
|
|
20230630,145500,985749000,16880,16890,16890,16860,369
|
|
20230630,145400,979518450,16940,16900,16940,16890,62
|
|
20230630,145300,978470100,16940,16880,16940,16880,40
|
|
20230630,145200,977794350,16900,16910,16910,16880,108
|
|
20230630,145100,975969020,16920,16940,16950,16910,129
|
|
20230630,145000,973785090,16940,16950,16960,16930,264
|
|
20230630,144900,969308810,16960,16960,16960,16950,150
|
|
20230630,144800,966764940,16960,16950,16960,16950,111
|
|
20230630,144700,964882650,16940,16920,16940,16920,87
|
|
20230630,144600,963409780,16920,16910,16920,16910,102
|
|
20230630,144500,961684030,16920,16920,16920,16890,169
|
|
20230630,144400,958826160,16920,16890,16920,16890,74
|
|
20230630,144300,957574890,16900,16890,16920,16890,85
|
|
20230630,144200,956137530,16890,16940,16940,16890,281
|
|
20230630,144100,951386080,16940,16920,16940,16920,98
|
|
20230630,144000,949726720,16950,16950,16950,16920,105
|
|
20230630,143900,947947740,16960,16960,16960,16950,85
|
|
20230630,143800,946506160,16960,16950,16960,16950,79
|
|
20230630,143700,945166370,16960,16960,16960,16950,61
|
|
20230630,143600,944131930,16960,16960,16960,16960,62
|
|
20230630,143500,943080410,16950,16900,16960,16900,262
|
|
20230630,143400,938640210,16900,16900,16900,16900,0
|
|
20230630,143300,938640210,16900,16900,16900,16900,1
|
|
20230630,143200,938623310,16900,16900,16900,16900,28
|
|
20230630,143100,938150110,16900,16940,16940,16900,208
|
|
20230630,143000,934630510,16930,16930,16930,16930,200
|
|
20230630,142900,931244510,16930,16930,16930,16930,42
|
|
20230630,142800,930533450,16930,16930,16930,16930,81
|
|
20230630,142700,929162120,16900,16890,16900,16890,85
|
|
20230630,142600,927725770,16890,16880,16890,16870,112
|
|
20230630,142500,925834610,16880,16880,16880,16880,78
|
|
20230630,142400,924517970,16890,16890,16890,16890,82
|
|
20230630,142300,923132990,16890,16890,16900,16890,248
|
|
20230630,142200,918943940,16900,16900,16900,16890,132
|
|
20230630,142100,916713180,16900,16900,16910,16900,49
|
|
20230630,142000,915884650,16900,16940,16940,16900,157
|
|
20230630,141900,913226630,16940,16950,16950,16940,100
|
|
20230630,141800,911531950,16960,16950,16960,16950,146
|
|
20230630,141700,909056500,16960,16960,16960,16950,204
|
|
20230630,141600,905596890,16960,16970,16980,16960,591
|
|
20230630,141500,895567520,16970,16970,16970,16970,185
|
|
20230630,141400,892428070,16970,16970,16970,16970,45
|
|
20230630,141300,891664420,16940,16940,16940,16940,96
|
|
20230630,141200,890038180,16940,16930,16940,16930,11
|
|
20230630,141100,889851910,16930,16930,16930,16890,1028
|
|
20230630,141000,872468670,16900,16900,16900,16890,363
|
|
20230630,140900,866334020,16930,16950,16960,16890,1052
|
|
20230630,140800,848542390,16930,16970,16970,16930,176
|
|
20230630,140700,845560790,16980,16980,16980,16920,4814
|
|
20230630,140600,763969020,16980,17010,17050,16960,1825
|
|
20230630,140500,732965820,17020,16950,17020,16950,264
|
|
20230630,140400,728482020,16960,16900,16980,16900,302
|
|
20230630,140300,723368000,16900,16850,16900,16850,710
|
|
20230630,140200,711375520,16840,16770,16840,16770,516
|
|
20230630,140100,702701580,16760,16760,16760,16760,16
|
|
20230630,140000,702433420,16760,16760,16760,16760,58
|
|
20230630,135900,701461340,16760,16760,16770,16760,100
|
|
20230630,135800,699784710,16760,16740,16760,16740,302
|
|
20230630,135700,694727260,16740,16730,16740,16730,30
|
|
20230630,135600,694225300,16730,16740,16740,16730,108
|
|
20230630,135500,692417640,16740,16750,16750,16740,174
|
|
20230630,135400,689503380,16750,16740,16750,16740,58
|
|
20230630,135300,688531900,16720,16770,16770,16710,305
|
|
20230630,135200,683428710,16760,16760,16760,16750,308
|
|
20230630,135100,678267250,16770,16760,16780,16760,293
|
|
20230630,135000,673351110,16760,16730,16760,16730,197
|
|
20230630,134900,670052340,16740,16650,16740,16650,1835
|
|
20230630,134800,639420570,16660,16650,16660,16640,306
|
|
20230630,134700,634324880,16650,16630,16650,16620,231
|
|
20230630,134600,630481710,16600,16550,16650,16550,1469
|
|
20230630,134500,606116300,16550,16520,16550,16520,116
|
|
20230630,134400,604198560,16520,16510,16520,16510,325
|
|
20230630,134300,598832600,16510,16500,16510,16500,107
|
|
20230630,134200,597067090,16500,16470,16500,16470,100
|
|
20230630,134100,595418000,16490,16430,16490,16430,282
|
|
20230630,134000,590778920,16450,16450,16450,16430,154
|
|
20230630,133900,588247000,16450,16480,16480,16440,214
|
|
20230630,133800,584724670,16450,16530,16530,16450,499
|
|
20230630,133700,576495420,16550,16380,16550,16380,1531
|
|
20230630,133600,551328700,16380,16380,16380,16370,160
|
|
20230630,133500,548708100,16380,16390,16390,16370,147
|
|
20230630,133400,546299670,16400,16390,16400,16390,79
|
|
20230630,133300,545004080,16390,16370,16390,16370,250
|
|
20230630,133200,540909990,16380,16330,16380,16330,2
|
|
20230630,133100,540877280,16310,16390,16390,16310,265
|
|
20230630,133000,536539370,16400,16280,16400,16280,697
|
|
20230630,132900,525162120,16280,16190,16280,16190,1096
|
|
20230630,132800,507393120,16190,16170,16190,16170,381
|
|
20230630,132700,501226570,16170,16170,16170,16170,0
|
|
20230630,132600,501226570,16170,16170,16170,16170,126
|
|
20230630,132500,499189150,16170,16170,16170,16170,99
|
|
20230630,132400,497588320,16140,16140,16150,16140,370
|
|
20230630,132300,491616010,16140,16140,16140,16140,0
|
|
20230630,132200,491616010,16140,16140,16140,16140,0
|
|
20230630,132100,491616010,16140,16140,16140,16140,0
|
|
20230630,132000,491616010,16140,16140,16140,16140,66
|
|
20230630,131900,490550770,16140,16050,16180,16050,1391
|
|
20230630,131800,468155610,16070,16040,16070,16040,430
|
|
20230630,131700,461251760,16030,16030,16030,16030,0
|
|
20230630,131600,461251760,16030,16030,16030,16030,90
|
|
20230630,131500,459809060,16040,16030,16040,16030,101
|
|
20230630,131400,458189810,16010,16010,16010,16010,0
|
|
20230630,131300,458189810,16010,16010,16010,16010,0
|
|
20230630,131200,458189810,16010,16010,16010,16010,10
|
|
20230630,131100,458029710,16010,16010,16010,16010,0
|
|
20230630,131000,458029710,16010,16010,16010,16010,1
|
|
20230630,130900,458013700,15970,15980,15990,15970,288
|
|
20230630,130800,453412260,15980,15990,15990,15980,300
|
|
20230630,130700,448618150,16020,16020,16020,16020,0
|
|
20230630,130600,448618150,16020,16020,16020,16020,0
|
|
20230630,130500,448618150,16020,16020,16020,16020,0
|
|
20230630,130400,448618150,16020,16020,16020,16020,0
|
|
20230630,130300,448618150,16020,16020,16020,16020,0
|
|
20230630,130200,448618150,16020,16020,16020,16020,0
|
|
20230630,130100,448618150,16020,16020,16020,16020,0
|
|
20230630,130000,448618150,16020,16020,16020,16020,0
|
|
20230630,125900,448618150,16020,16020,16020,16020,0
|
|
20230630,125800,448618150,16020,16020,16020,16020,0
|
|
20230630,125700,448618150,16020,16020,16020,16020,0
|
|
20230630,125600,448618150,16020,16020,16020,16020,16
|
|
20230630,125500,448361830,16020,16020,16020,16020,0
|
|
20230630,125400,448361830,16020,16020,16020,16020,0
|
|
20230630,125300,448361830,16020,16010,16020,15960,66
|
|
20230630,125200,447307220,16010,16010,16010,16010,0
|
|
20230630,125100,447307220,16010,16010,16010,16010,35
|
|
20230630,125000,446746870,16030,16030,16030,16030,0
|
|
20230630,124900,446746870,16030,16030,16030,16030,0
|
|
20230630,124800,446746870,16030,16010,16030,16010,31
|
|
20230630,124700,446250310,16010,16010,16010,16010,1
|
|
20230630,124600,446234300,16010,16000,16010,16000,50
|
|
20230630,124500,445434290,16000,16000,16000,16000,1
|
|
20230630,124400,445418290,15940,15940,15940,15940,0
|
|
20230630,124300,445418290,15940,15940,15940,15940,0
|
|
20230630,124200,445418290,15940,15940,15940,15940,0
|
|
20230630,124100,445418290,15940,15940,15940,15940,0
|
|
20230630,124000,445418290,15940,16000,16000,15940,323
|
|
20230630,123900,440267960,16000,15950,16000,15950,608
|
|
20230630,123800,430550910,15950,15960,15960,15950,331
|
|
20230630,123700,425271440,15960,16000,16000,15960,312
|
|
20230630,123600,420291880,16000,16000,16000,16000,0
|
|
20230630,123500,420291880,16000,16000,16000,16000,100
|
|
20230630,123400,418691880,16000,16000,16000,16000,0
|
|
20230630,123300,418691880,16000,16000,16000,16000,0
|
|
20230630,123200,418691880,16000,15990,16000,15990,69
|
|
20230630,123100,417588380,15990,15990,15990,15990,1
|
|
20230630,123000,417572390,15990,15940,15990,15940,575
|
|
20230630,122900,408401520,15940,15940,15940,15940,79
|
|
20230630,122800,407142260,15950,15950,15950,15950,73
|
|
20230630,122700,405977910,15930,15940,15940,15930,109
|
|
20230630,122600,404241360,15950,15950,15950,15950,327
|
|
20230630,122500,399025710,15950,15950,15950,15950,0
|
|
20230630,122400,399025710,15950,15980,15990,15950,906
|
|
20230630,122300,384561990,15950,15950,15950,15950,0
|
|
20230630,122200,384561990,15950,15950,15950,15950,0
|
|
20230630,122100,384561990,15950,15950,15950,15950,0
|
|
20230630,122000,384561990,15950,15950,15950,15950,0
|
|
20230630,121900,384561990,15950,15950,15950,15950,0
|
|
20230630,121800,384561990,15950,15950,15950,15950,0
|
|
20230630,121700,384561990,15950,15990,15990,15950,5
|
|
20230630,121600,384482100,15990,15990,15990,15990,1
|
|
20230630,121500,384466110,15950,15940,15950,15940,79
|
|
20230630,121400,383206760,15950,15950,15950,15950,3
|
|
20230630,121300,383158910,15950,15950,15950,15950,0
|
|
20230630,121200,383158910,15950,15950,15950,15950,1
|
|
20230630,121100,383142960,15950,15950,15950,15950,0
|
|
20230630,121000,383142960,15950,15950,15950,15950,7
|
|
20230630,120900,383031310,15950,15970,15970,15950,95
|
|
20230630,120800,381514220,15970,16000,16000,15970,717
|
|
20230630,120700,370045250,16040,16010,16040,16010,56
|
|
20230630,120600,369147520,16010,16010,16010,16010,31
|
|
20230630,120500,368651210,16010,16010,16010,16010,0
|
|
20230630,120400,368651210,16010,16010,16010,16010,31
|
|
20230630,120300,368154900,16060,16060,16060,16060,0
|
|
20230630,120200,368154900,16060,16060,16060,16060,0
|
|
20230630,120100,368154900,16060,16060,16060,16060,100
|
|
20230630,120000,366548900,16060,16010,16060,16010,14
|
|
20230630,115900,366324510,16060,16060,16060,16060,0
|
|
20230630,115800,366324510,16060,16060,16060,16060,0
|
|
20230630,115700,366324510,16060,16060,16060,16060,0
|
|
20230630,115600,366324510,16060,16060,16060,16060,0
|
|
20230630,115500,366324510,16060,16050,16060,16050,39
|
|
20230630,115400,365698260,16060,16060,16060,16060,0
|
|
20230630,115300,365698260,16060,16060,16060,16060,2
|
|
20230630,115200,365666140,16000,16060,16060,16000,252
|
|
20230630,115100,361634020,16060,16060,16060,16060,1
|
|
20230630,115000,361617960,16000,16000,16000,16000,0
|
|
20230630,114900,361617960,16000,16000,16000,16000,309
|
|
20230630,114800,356673960,16000,16000,16000,16000,0
|
|
20230630,114700,356673960,16000,16000,16000,16000,0
|
|
20230630,114600,356673960,16000,16010,16010,16000,200
|
|
20230630,114500,353473930,16000,16000,16000,16000,0
|
|
20230630,114400,353473930,16000,16000,16000,16000,0
|
|
20230630,114300,353473930,16000,16000,16000,16000,15
|
|
20230630,114200,353233930,16000,16000,16000,16000,0
|
|
20230630,114100,353233930,16000,16050,16050,16000,251
|
|
20230630,114000,349213240,16060,16060,16060,16060,4
|
|
20230630,113900,349149000,16050,16050,16050,16050,0
|
|
20230630,113800,349149000,16050,16050,16050,16050,0
|
|
20230630,113700,349149000,16050,16030,16050,16030,498
|
|
20230630,113600,341163800,16020,16020,16020,16020,0
|
|
20230630,113500,341163800,16020,16030,16030,16020,75
|
|
20230630,113400,339962150,16000,16000,16000,16000,0
|
|
20230630,113300,339962150,16000,16000,16000,16000,0
|
|
20230630,113200,339962150,16000,16000,16000,16000,0
|
|
20230630,113100,339962150,16000,16000,16000,16000,0
|
|
20230630,113000,339962150,16000,16030,16030,16000,279
|
|
20230630,112900,335497860,16010,16030,16030,16010,130
|
|
20230630,112800,333416540,16050,16050,16050,16050,0
|
|
20230630,112700,333416540,16050,16050,16050,16050,10
|
|
20230630,112600,333256040,16050,16050,16050,16050,0
|
|
20230630,112500,333256040,16050,16050,16050,16050,10
|
|
20230630,112400,333095540,16050,16050,16050,16050,0
|
|
20230630,112300,333095540,16050,16050,16050,16050,0
|
|
20230630,112200,333095540,16050,16050,16050,16050,20
|
|
20230630,112100,332774540,16050,16050,16050,16050,0
|
|
20230630,112000,332774540,16050,16050,16050,16050,0
|
|
20230630,111900,332774540,16050,16050,16050,16050,50
|
|
20230630,111800,331972040,16050,16050,16050,16050,0
|
|
20230630,111700,331972040,16050,16050,16050,16050,0
|
|
20230630,111600,331972040,16050,16050,16050,16050,0
|
|
20230630,111500,331972040,16050,16050,16050,16050,0
|
|
20230630,111400,331972040,16050,16050,16050,16050,30
|
|
20230630,111300,331490540,16050,16050,16050,16050,0
|
|
20230630,111200,331490540,16050,16050,16050,16050,0
|
|
20230630,111100,331490540,16050,16050,16050,16050,10
|
|
20230630,111000,331330040,16050,16050,16050,16050,0
|
|
20230630,110900,331330040,16050,16050,16050,16050,0
|
|
20230630,110800,331330040,16050,16000,16050,16000,1702
|
|
20230630,110700,304089580,16000,16000,16000,16000,0
|
|
20230630,110600,304089580,16000,16000,16000,16000,0
|
|
20230630,110500,304089580,16000,16000,16000,16000,0
|
|
20230630,110400,304089580,16000,16010,16010,16000,121
|
|
20230630,110300,302153390,16050,16050,16050,16050,2
|
|
20230630,110200,302121290,16050,16050,16050,16050,1
|
|
20230630,110100,302105240,16050,16050,16050,16050,0
|
|
20230630,110000,302105240,16050,16000,16060,16000,365
|
|
20230630,105900,296265070,16000,16090,16090,16000,439
|
|
20230630,105800,289240960,16000,16000,16000,16000,0
|
|
20230630,105700,289240960,16000,16090,16090,16000,101
|
|
20230630,105600,287624700,16040,16040,16040,16040,0
|
|
20230630,105500,287624700,16040,16040,16040,16040,1
|
|
20230630,105400,287608660,16040,16040,16040,16040,25
|
|
20230630,105300,287207660,16050,16090,16090,16050,124
|
|
20230630,105200,285213460,16090,16090,16090,16090,0
|
|
20230630,105100,285213460,16090,16090,16090,16090,1
|
|
20230630,105000,285197370,16100,16100,16100,16100,11
|
|
20230630,104900,285020270,16100,16100,16100,16100,0
|
|
20230630,104800,285020270,16100,16100,16100,16100,0
|
|
20230630,104700,285020270,16100,16100,16100,16100,4
|
|
20230630,104600,284955870,16100,16070,16100,16070,204
|
|
20230630,104500,281677530,16070,16070,16070,16070,7
|
|
20230630,104400,281565040,16070,16020,16070,16020,528
|
|
20230630,104300,273103890,16000,16000,16000,16000,1
|
|
20230630,104200,273087890,16000,16000,16000,16000,70
|
|
20230630,104100,271967890,16020,16010,16020,16010,6
|
|
20230630,104000,271871810,16000,15980,16000,15980,179
|
|
20230630,103900,269009390,15980,15940,15980,15940,393
|
|
20230630,103800,262738730,15930,15930,15930,15930,32
|
|
20230630,103700,262228970,15940,15940,15940,15940,0
|
|
20230630,103600,262228970,15940,15940,15940,15940,0
|
|
20230630,103500,262228970,15940,15950,15950,15940,6
|
|
20230630,103400,262133280,15960,15960,15960,15960,17
|
|
20230630,103300,261861960,15960,15930,15970,15850,1924
|
|
20230630,103200,231287380,15970,15970,15970,15970,12
|
|
20230630,103100,231095740,15980,15980,15980,15980,0
|
|
20230630,103000,231095740,15980,15980,16020,15960,262
|
|
20230630,102900,226913590,15980,15980,15980,15980,0
|
|
20230630,102800,226913590,15980,15980,15980,15980,1
|
|
20230630,102700,226897610,15980,15980,15980,15980,1
|
|
20230630,102600,226881630,15980,15980,15980,15980,1
|
|
20230630,102500,226865650,15980,16020,16020,15980,320
|
|
20230630,102400,221751340,16000,16000,16000,16000,118
|
|
20230630,102300,219863340,16000,15910,16000,15910,1109
|
|
20230630,102200,202198220,15920,15920,15920,15920,3
|
|
20230630,102100,202150460,15920,15900,15920,15900,91
|
|
20230630,102000,200702560,15910,15910,15930,15910,193
|
|
20230630,101900,197629950,15910,15920,15920,15910,23
|
|
20230630,101800,197263890,15930,15950,15950,15930,175
|
|
20230630,101700,194475700,15950,15950,15950,15950,109
|
|
20230630,101600,192737150,15960,15960,15960,15960,190
|
|
20230630,101500,189704750,15960,15960,15960,15960,0
|
|
20230630,101400,189704750,15960,15960,15960,15960,63
|
|
20230630,101300,188699270,15960,15990,15990,15960,253
|
|
20230630,101200,184660120,15990,15990,15990,15990,39
|
|
20230630,101100,184036510,16000,16010,16010,16000,398
|
|
20230630,101000,177668210,16080,16080,16080,16020,652
|
|
20230630,100900,167201990,15970,15970,15970,15970,0
|
|
20230630,100800,167201990,15970,15970,15970,15970,0
|
|
20230630,100700,167201990,15970,16110,16130,15970,830
|
|
20230630,100600,153853870,16130,16120,16130,16120,241
|
|
20230630,100500,149968940,16060,16130,16130,16060,162
|
|
20230630,100400,147365620,15990,15990,15990,15990,0
|
|
20230630,100300,147365620,15990,15990,15990,15990,0
|
|
20230630,100200,147365620,15990,15990,15990,15990,10
|
|
20230630,100100,147205720,16000,15990,16000,15990,564
|
|
20230630,100000,138184570,15990,15980,15990,15980,20
|
|
20230630,095900,137864870,16000,16000,16000,16000,29
|
|
20230630,095800,137400870,16000,16000,16000,16000,4
|
|
20230630,095700,137336870,15980,15980,16040,15980,239
|
|
20230630,095600,133517110,15980,16000,16000,15980,319
|
|
20230630,095500,128416970,16000,16000,16000,16000,300
|
|
20230630,095400,123616970,16000,16010,16010,16000,214
|
|
20230630,095300,120192960,16000,16000,16000,16000,154
|
|
20230630,095200,117728960,16000,16040,16040,16000,62
|
|
20230630,095100,116736710,16060,16060,16060,16060,10
|
|
20230630,095000,116576110,16070,16070,16070,16070,413
|
|
20230630,094900,109939200,16090,16150,16150,16090,450
|
|
20230630,094800,102677840,16160,16160,16160,16160,10
|
|
20230630,094700,102516240,16160,16160,16160,16160,0
|
|
20230630,094600,102516240,16160,16160,16160,16160,0
|
|
20230630,094500,102516240,16160,16170,16200,16160,33
|
|
20230630,094400,101982570,16210,16210,16210,16210,0
|
|
20230630,094300,101982570,16210,16210,16210,16210,1
|
|
20230630,094200,101966360,16160,16160,16160,16160,0
|
|
20230630,094100,101966360,16160,16210,16220,16160,145
|
|
20230630,094000,99616840,16210,16210,16210,16210,0
|
|
20230630,093900,99616840,16210,16210,16210,16210,214
|
|
20230630,093800,96147900,16210,16210,16210,16210,3
|
|
20230630,093700,96099270,16200,16220,16220,16200,505
|
|
20230630,093600,87918170,16250,16250,16250,16250,1
|
|
20230630,093500,87901920,16250,16180,16250,16140,234
|
|
20230630,093400,84104690,16240,16240,16240,16240,131
|
|
20230630,093300,81977250,16240,16160,16240,16160,310
|
|
20230630,093200,76942950,16180,16050,16180,16050,623
|
|
20230630,093100,66866970,16000,15990,16000,15990,210
|
|
20230630,093000,63507030,15990,15990,15990,15990,4
|
|
20230630,092900,63443070,15990,15950,15990,15950,635
|
|
20230630,092800,53291420,15950,15920,15950,15920,2
|
|
20230630,092700,53259550,15910,15910,15910,15910,147
|
|
20230630,092600,50920780,15930,15920,15930,15920,69
|
|
20230630,092500,49821910,15930,15930,15930,15920,240
|
|
20230630,092400,46000130,15930,15950,15950,15930,185
|
|
20230630,092300,43052100,15970,16000,16000,15970,8
|
|
20230630,092200,42924160,16050,16050,16050,16050,0
|
|
20230630,092100,42924160,16050,16050,16050,16050,3
|
|
20230630,092000,42876010,16050,16050,16050,16050,20
|
|
20230630,091900,42555010,16050,15980,16300,15980,248
|
|
20230630,091800,38564270,15980,15940,15980,15910,102
|
|
20230630,091700,36936350,15950,15950,15950,15950,5
|
|
20230630,091600,36856600,15880,15880,15880,15880,39
|
|
20230630,091500,36237280,15880,15880,15880,15870,681
|
|
20230630,091400,25427300,15870,16020,16020,15870,706
|
|
20230630,091300,14158550,16020,16060,16060,16020,128
|
|
20230630,091200,12105530,16070,16100,16100,16070,82
|
|
20230630,091100,10786860,16110,16140,16140,16110,36
|
|
20230630,091000,10206180,16130,16130,16130,16130,0
|
|
20230630,090900,10206180,16130,16130,16130,16130,105
|
|
20230630,090800,8512530,16300,16280,16300,16280,8
|
|
20230630,090700,8382230,16130,16150,16150,16130,21
|
|
20230630,090600,8043360,16300,16300,16300,16300,0
|
|
20230630,090500,8043360,16300,16160,16300,16150,49
|
|
20230630,090400,7251260,16150,16150,16150,16150,20
|
|
20230630,090300,6928260,16150,16230,16230,16150,134
|
|
20230630,090200,4754240,16230,16230,16230,16230,66
|
|
20230630,090100,3683060,16230,16210,16230,16210,189
|
|
20230630,090000,615630,16230,16200,16230,16200,38
|