689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,202600,1042414690,15360,15360,15360,15360,3799
|
|
20230630,202500,1042414690,15360,15360,15360,15360,0
|
|
20230630,202400,1042414690,15360,15360,15360,15360,0
|
|
20230630,202300,1042414690,15360,15360,15360,15360,0
|
|
20230630,202200,1042414690,15360,15360,15360,15360,0
|
|
20230630,202100,1042414690,15360,15360,15360,15360,0
|
|
20230630,202000,1042414690,15360,15360,15360,15360,0
|
|
20230630,201900,1042414690,15360,15360,15360,15360,0
|
|
20230630,201800,1042414690,15360,15360,15360,15360,0
|
|
20230630,201700,1042414690,15360,15360,15360,15360,0
|
|
20230630,201600,1042414690,15360,15360,15360,15360,0
|
|
20230630,201500,1042414690,15360,15360,15360,15360,0
|
|
20230630,201400,1042414690,15360,15360,15360,15360,0
|
|
20230630,201300,1042414690,15360,15360,15360,15360,0
|
|
20230630,201200,1042414690,15360,15360,15360,15360,0
|
|
20230630,201100,1042414690,15360,15360,15360,15360,0
|
|
20230630,201000,1042414690,15360,15360,15360,15360,0
|
|
20230630,200900,1042414690,15360,15360,15360,15360,0
|
|
20230630,200800,1042414690,15360,15360,15360,15360,0
|
|
20230630,200700,1042414690,15360,15360,15360,15360,0
|
|
20230630,200600,1042414690,15360,15360,15360,15360,0
|
|
20230630,200500,1042414690,15360,15360,15360,15360,0
|
|
20230630,200400,1042414690,15360,15360,15360,15360,0
|
|
20230630,200300,1042414690,15360,15360,15360,15360,0
|
|
20230630,200200,1042414690,15360,15360,15360,15360,0
|
|
20230630,200100,1042414690,15360,15360,15360,15360,0
|
|
20230630,200000,1042414690,15360,15360,15360,15360,0
|
|
20230630,195900,1042414690,15360,15360,15360,15360,0
|
|
20230630,195800,1042414690,15360,15360,15360,15360,0
|
|
20230630,195700,1042414690,15360,15360,15360,15360,0
|
|
20230630,195600,1042414690,15360,15360,15360,15360,3799
|
|
20230630,195500,1042414690,15360,15360,15360,15360,0
|
|
20230630,195400,1042414690,15360,15360,15360,15360,0
|
|
20230630,195300,1042414690,15360,15360,15360,15360,0
|
|
20230630,195200,1042414690,15360,15360,15360,15360,0
|
|
20230630,195100,1042414690,15360,15360,15360,15360,0
|
|
20230630,195000,1042414690,15360,15360,15360,15360,0
|
|
20230630,194900,1042414690,15360,15360,15360,15360,0
|
|
20230630,194800,1042414690,15360,15360,15360,15360,0
|
|
20230630,194700,1042414690,15360,15360,15360,15360,0
|
|
20230630,194600,1042414690,15360,15360,15360,15360,0
|
|
20230630,194500,1042414690,15360,15360,15360,15360,0
|
|
20230630,194400,1042414690,15360,15360,15360,15360,0
|
|
20230630,194300,1042414690,15360,15360,15360,15360,0
|
|
20230630,194200,1042414690,15360,15360,15360,15360,0
|
|
20230630,194100,1042414690,15360,15360,15360,15360,0
|
|
20230630,194000,1042414690,15360,15360,15360,15360,0
|
|
20230630,193900,1042414690,15360,15360,15360,15360,0
|
|
20230630,193800,1042414690,15360,15360,15360,15360,0
|
|
20230630,193700,1042414690,15360,15360,15360,15360,0
|
|
20230630,193600,1042414690,15360,15360,15360,15360,0
|
|
20230630,193500,1042414690,15360,15360,15360,15360,0
|
|
20230630,193400,1042414690,15360,15360,15360,15360,0
|
|
20230630,193300,1042414690,15360,15360,15360,15360,0
|
|
20230630,193200,1042414690,15360,15360,15360,15360,0
|
|
20230630,193100,1042414690,15360,15360,15360,15360,0
|
|
20230630,193000,1042414690,15360,15360,15360,15360,0
|
|
20230630,192900,1042414690,15360,15360,15360,15360,0
|
|
20230630,192800,1042414690,15360,15360,15360,15360,0
|
|
20230630,192700,1042414690,15360,15360,15360,15360,0
|
|
20230630,192600,1042414690,15360,15360,15360,15360,3799
|
|
20230630,192500,1042414690,15360,15360,15360,15360,0
|
|
20230630,192400,1042414690,15360,15360,15360,15360,0
|
|
20230630,192300,1042414690,15360,15360,15360,15360,0
|
|
20230630,192200,1042414690,15360,15360,15360,15360,0
|
|
20230630,192100,1042414690,15360,15360,15360,15360,0
|
|
20230630,192000,1042414690,15360,15360,15360,15360,0
|
|
20230630,191900,1042414690,15360,15360,15360,15360,0
|
|
20230630,191800,1042414690,15360,15360,15360,15360,0
|
|
20230630,191700,1042414690,15360,15360,15360,15360,0
|
|
20230630,191600,1042414690,15360,15360,15360,15360,0
|
|
20230630,191500,1042414690,15360,15360,15360,15360,0
|
|
20230630,191400,1042414690,15360,15360,15360,15360,0
|
|
20230630,191300,1042414690,15360,15360,15360,15360,0
|
|
20230630,191200,1042414690,15360,15360,15360,15360,0
|
|
20230630,191100,1042414690,15360,15360,15360,15360,0
|
|
20230630,191000,1042414690,15360,15360,15360,15360,0
|
|
20230630,190900,1042414690,15360,15360,15360,15360,0
|
|
20230630,190800,1042414690,15360,15360,15360,15360,0
|
|
20230630,190700,1042414690,15360,15360,15360,15360,0
|
|
20230630,190600,1042414690,15360,15360,15360,15360,0
|
|
20230630,190500,1042414690,15360,15360,15360,15360,0
|
|
20230630,190400,1042414690,15360,15360,15360,15360,0
|
|
20230630,190300,1042414690,15360,15360,15360,15360,0
|
|
20230630,190200,1042414690,15360,15360,15360,15360,0
|
|
20230630,190100,1042414690,15360,15360,15360,15360,0
|
|
20230630,190000,1042414690,15360,15360,15360,15360,0
|
|
20230630,185900,1042414690,15360,15360,15360,15360,0
|
|
20230630,185800,1042414690,15360,15360,15360,15360,0
|
|
20230630,185700,1042414690,15360,15360,15360,15360,0
|
|
20230630,185600,1042414690,15360,15360,15360,15360,3799
|
|
20230630,185500,1042414690,15360,15360,15360,15360,0
|
|
20230630,185400,1042414690,15360,15360,15360,15360,0
|
|
20230630,185300,1042414690,15360,15360,15360,15360,0
|
|
20230630,185200,1042414690,15360,15360,15360,15360,0
|
|
20230630,185100,1042414690,15360,15360,15360,15360,0
|
|
20230630,185000,1042414690,15360,15360,15360,15360,0
|
|
20230630,184900,1042414690,15360,15360,15360,15360,0
|
|
20230630,184800,1042414690,15360,15360,15360,15360,0
|
|
20230630,184700,1042414690,15360,15360,15360,15360,0
|
|
20230630,184600,1042414690,15360,15360,15360,15360,0
|
|
20230630,184500,1042414690,15360,15360,15360,15360,0
|
|
20230630,184400,1042414690,15360,15360,15360,15360,0
|
|
20230630,184300,1042414690,15360,15360,15360,15360,0
|
|
20230630,184200,1042414690,15360,15360,15360,15360,0
|
|
20230630,184100,1042414690,15360,15360,15360,15360,0
|
|
20230630,184000,1042414690,15360,15360,15360,15360,0
|
|
20230630,183900,1042414690,15360,15360,15360,15360,0
|
|
20230630,183800,1042414690,15360,15360,15360,15360,0
|
|
20230630,183700,1042414690,15360,15360,15360,15360,0
|
|
20230630,183600,1042414690,15360,15360,15360,15360,0
|
|
20230630,183500,1042414690,15360,15360,15360,15360,0
|
|
20230630,183400,1042414690,15360,15360,15360,15360,0
|
|
20230630,183300,1042414690,15360,15360,15360,15360,0
|
|
20230630,183200,1042414690,15360,15360,15360,15360,0
|
|
20230630,183100,1042414690,15360,15360,15360,15360,0
|
|
20230630,183000,1042414690,15360,15360,15360,15360,0
|
|
20230630,182900,1042414690,15360,15360,15360,15360,0
|
|
20230630,182800,1042414690,15360,15360,15360,15360,0
|
|
20230630,182700,1042414690,15360,15360,15360,15360,0
|
|
20230630,182600,1042414690,15360,15360,15360,15360,3799
|
|
20230630,182500,1042414690,15360,15360,15360,15360,0
|
|
20230630,182400,1042414690,15360,15360,15360,15360,0
|
|
20230630,182300,1042414690,15360,15360,15360,15360,0
|
|
20230630,182200,1042414690,15360,15360,15360,15360,0
|
|
20230630,182100,1042414690,15360,15360,15360,15360,0
|
|
20230630,182000,1042414690,15360,15360,15360,15360,0
|
|
20230630,181900,1042414690,15360,15360,15360,15360,0
|
|
20230630,181800,1042414690,15360,15360,15360,15360,0
|
|
20230630,181700,1042414690,15360,15360,15360,15360,0
|
|
20230630,181600,1042414690,15360,15360,15360,15360,0
|
|
20230630,181500,1042414690,15360,15360,15360,15360,0
|
|
20230630,181400,1042414690,15360,15360,15360,15360,0
|
|
20230630,181300,1042414690,15360,15360,15360,15360,0
|
|
20230630,181200,1042414690,15360,15360,15360,15360,0
|
|
20230630,181100,1042414690,15360,15360,15360,15360,0
|
|
20230630,181000,1042414690,15360,15360,15360,15360,0
|
|
20230630,180900,1042414690,15360,15360,15360,15360,0
|
|
20230630,180800,1042414690,15360,15360,15360,15360,0
|
|
20230630,180700,1042414690,15360,15360,15360,15360,0
|
|
20230630,180600,1042414690,15360,15360,15360,15360,0
|
|
20230630,180500,1042414690,15360,15360,15360,15360,0
|
|
20230630,180400,1042414690,15360,15360,15360,15360,0
|
|
20230630,180300,1042414690,15360,15360,15360,15360,0
|
|
20230630,180200,1042414690,15360,15360,15360,15360,0
|
|
20230630,180100,1042414690,15360,15360,15360,15360,0
|
|
20230630,180000,1042414690,15360,15360,15360,15360,0
|
|
20230630,175900,1042414690,15360,15360,15360,15360,0
|
|
20230630,175800,1042414690,15360,15360,15360,15360,0
|
|
20230630,175700,1042414690,15360,15360,15360,15360,0
|
|
20230630,175600,1042414690,15360,15360,15360,15360,3799
|
|
20230630,175500,1042414690,15360,15360,15360,15360,0
|
|
20230630,175400,1042414690,15360,15360,15360,15360,0
|
|
20230630,175300,1042414690,15360,15360,15360,15360,0
|
|
20230630,175200,1042414690,15360,15360,15360,15360,0
|
|
20230630,175100,1042414690,15360,15360,15360,15360,0
|
|
20230630,175000,1042414690,15360,15360,15360,15360,0
|
|
20230630,174900,1042414690,15360,15360,15360,15360,0
|
|
20230630,174800,1042414690,15360,15360,15360,15360,0
|
|
20230630,174700,1042414690,15360,15360,15360,15360,0
|
|
20230630,174600,1042414690,15360,15360,15360,15360,0
|
|
20230630,174500,1042414690,15360,15360,15360,15360,0
|
|
20230630,174400,1042414690,15360,15360,15360,15360,0
|
|
20230630,174300,1042414690,15360,15360,15360,15360,0
|
|
20230630,174200,1042414690,15360,15360,15360,15360,0
|
|
20230630,174100,1042414690,15360,15360,15360,15360,0
|
|
20230630,174000,1042414690,15360,15360,15360,15360,0
|
|
20230630,173900,1042414690,15360,15360,15360,15360,0
|
|
20230630,173800,1042414690,15360,15360,15360,15360,0
|
|
20230630,173700,1042414690,15360,15360,15360,15360,0
|
|
20230630,173600,1042414690,15360,15360,15360,15360,0
|
|
20230630,173500,1042414690,15360,15360,15360,15360,0
|
|
20230630,173400,1042414690,15360,15360,15360,15360,0
|
|
20230630,173300,1042414690,15360,15360,15360,15360,0
|
|
20230630,173200,1042414690,15360,15360,15360,15360,0
|
|
20230630,173100,1042414690,15360,15360,15360,15360,0
|
|
20230630,173000,1042414690,15360,15360,15360,15360,0
|
|
20230630,172900,1042414690,15360,15360,15360,15360,0
|
|
20230630,172800,1042414690,15360,15360,15360,15360,0
|
|
20230630,172700,1042414690,15360,15360,15360,15360,0
|
|
20230630,172600,1042414690,15360,15360,15360,15360,3799
|
|
20230630,172500,1042414690,15360,15360,15360,15360,0
|
|
20230630,172400,1042414690,15360,15360,15360,15360,0
|
|
20230630,172300,1042414690,15360,15360,15360,15360,0
|
|
20230630,172200,1042414690,15360,15360,15360,15360,0
|
|
20230630,172100,1042414690,15360,15360,15360,15360,0
|
|
20230630,172000,1042414690,15360,15360,15360,15360,0
|
|
20230630,171900,1042414690,15360,15360,15360,15360,0
|
|
20230630,171800,1042414690,15360,15360,15360,15360,0
|
|
20230630,171700,1042414690,15360,15360,15360,15360,0
|
|
20230630,171600,1042414690,15360,15360,15360,15360,0
|
|
20230630,171500,1042414690,15360,15360,15360,15360,0
|
|
20230630,171400,1042414690,15360,15360,15360,15360,0
|
|
20230630,171300,1042414690,15360,15360,15360,15360,0
|
|
20230630,171200,1042414690,15360,15360,15360,15360,0
|
|
20230630,171100,1042414690,15360,15360,15360,15360,0
|
|
20230630,171000,1042414690,15360,15360,15360,15360,0
|
|
20230630,170900,1042414690,15360,15360,15360,15360,0
|
|
20230630,170800,1042414690,15360,15360,15360,15360,0
|
|
20230630,170700,1042414690,15360,15360,15360,15360,0
|
|
20230630,170600,1042414690,15360,15360,15360,15360,0
|
|
20230630,170500,1042414690,15360,15360,15360,15360,0
|
|
20230630,170400,1042414690,15360,15360,15360,15360,0
|
|
20230630,170300,1042414690,15360,15360,15360,15360,0
|
|
20230630,170200,1042414690,15360,15360,15360,15360,0
|
|
20230630,170100,1042414690,15360,15360,15360,15360,0
|
|
20230630,170000,1042414690,15360,15360,15360,15360,0
|
|
20230630,165900,1042414690,15360,15360,15360,15360,0
|
|
20230630,165800,1042414690,15360,15360,15360,15360,0
|
|
20230630,165700,1042414690,15360,15360,15360,15360,0
|
|
20230630,165600,1042414690,15360,15360,15360,15360,3799
|
|
20230630,165500,1042414690,15360,15360,15360,15360,0
|
|
20230630,165400,1042414690,15360,15360,15360,15360,0
|
|
20230630,165300,1042414690,15360,15360,15360,15360,0
|
|
20230630,165200,1042414690,15360,15360,15360,15360,0
|
|
20230630,165100,1042414690,15360,15360,15360,15360,0
|
|
20230630,165000,1042414690,15360,15360,15360,15360,0
|
|
20230630,164900,1042414690,15360,15360,15360,15360,0
|
|
20230630,164800,1042414690,15360,15360,15360,15360,0
|
|
20230630,164700,1042414690,15360,15360,15360,15360,0
|
|
20230630,164600,1042414690,15360,15360,15360,15360,0
|
|
20230630,164500,1042414690,15360,15360,15360,15360,0
|
|
20230630,164400,1042414690,15360,15360,15360,15360,0
|
|
20230630,164300,1042414690,15360,15360,15360,15360,0
|
|
20230630,164200,1042414690,15360,15360,15360,15360,0
|
|
20230630,164100,1042414690,15360,15360,15360,15360,0
|
|
20230630,164000,1042414690,15360,15360,15360,15360,0
|
|
20230630,163900,1042414690,15360,15360,15360,15360,0
|
|
20230630,163800,1042414690,15360,15360,15360,15360,0
|
|
20230630,163700,1042414690,15360,15360,15360,15360,0
|
|
20230630,163600,1042414690,15360,15360,15360,15360,0
|
|
20230630,163500,1042414690,15360,15360,15360,15360,0
|
|
20230630,163400,1042414690,15360,15360,15360,15360,0
|
|
20230630,163300,1042414690,15360,15360,15360,15360,0
|
|
20230630,163200,1042414690,15360,15360,15360,15360,0
|
|
20230630,163100,1042414690,15360,15360,15360,15360,0
|
|
20230630,163000,1042414690,15360,15360,15360,15360,0
|
|
20230630,162900,1042414690,15360,15360,15360,15360,0
|
|
20230630,162800,1042414690,15360,15360,15360,15360,0
|
|
20230630,162700,1042414690,15360,15360,15360,15360,0
|
|
20230630,162600,1042414690,15360,15360,15360,15360,3799
|
|
20230630,162500,1042414690,15360,15360,15360,15360,0
|
|
20230630,162400,1042414690,15360,15360,15360,15360,0
|
|
20230630,162300,1042414690,15360,15360,15360,15360,0
|
|
20230630,162200,1042414690,15360,15360,15360,15360,0
|
|
20230630,162100,1042414690,15360,15360,15360,15360,0
|
|
20230630,162000,1042414690,15360,15360,15360,15360,0
|
|
20230630,161900,1042414690,15360,15360,15360,15360,0
|
|
20230630,161800,1042414690,15360,15360,15360,15360,0
|
|
20230630,161700,1042414690,15360,15360,15360,15360,0
|
|
20230630,161600,1042414690,15360,15360,15360,15360,0
|
|
20230630,161500,1042414690,15360,15360,15360,15360,0
|
|
20230630,161400,1042414690,15360,15360,15360,15360,0
|
|
20230630,161300,1042414690,15360,15360,15360,15360,0
|
|
20230630,161200,1042414690,15360,15360,15360,15360,0
|
|
20230630,161100,1042414690,15360,15360,15360,15360,0
|
|
20230630,161000,1042414690,15360,15360,15360,15360,0
|
|
20230630,160900,1042414690,15360,15360,15360,15360,0
|
|
20230630,160800,1042414690,15360,15360,15360,15360,0
|
|
20230630,160700,1042414690,15360,15360,15360,15360,0
|
|
20230630,160600,1042414690,15360,15360,15360,15360,0
|
|
20230630,160500,1042414690,15360,15360,15360,15360,0
|
|
20230630,160400,1042414690,15360,15360,15360,15360,0
|
|
20230630,160300,1042414690,15360,15360,15360,15360,0
|
|
20230630,160200,1042414690,15360,15360,15360,15360,0
|
|
20230630,160100,1042414690,15360,15360,15360,15360,0
|
|
20230630,160000,1042414690,15360,15360,15360,15360,0
|
|
20230630,155900,1042414690,15360,15360,15360,15360,0
|
|
20230630,155800,1042414690,15360,15360,15360,15360,0
|
|
20230630,155700,1042414690,15360,15360,15360,15360,0
|
|
20230630,155600,1042414690,15360,15360,15360,15360,3799
|
|
20230630,155500,1042414690,15360,15360,15360,15360,0
|
|
20230630,155400,1042414690,15360,15360,15360,15360,0
|
|
20230630,155300,1042414690,15360,15360,15360,15360,0
|
|
20230630,155200,1042414690,15360,15360,15360,15360,0
|
|
20230630,155100,1042414690,15360,15360,15360,15360,0
|
|
20230630,155000,1042414690,15360,15360,15360,15360,0
|
|
20230630,154900,1042414690,15360,15360,15360,15360,0
|
|
20230630,154800,1042414690,15360,15360,15360,15360,0
|
|
20230630,154700,1042414690,15360,15360,15360,15360,0
|
|
20230630,154600,1042414690,15360,15360,15360,15360,0
|
|
20230630,154500,1042414690,15360,15360,15360,15360,0
|
|
20230630,154400,1042414690,15360,15360,15360,15360,0
|
|
20230630,154300,1042414690,15360,15360,15360,15360,0
|
|
20230630,154200,1042414690,15360,15360,15360,15360,0
|
|
20230630,154100,1042414690,15360,15360,15360,15360,0
|
|
20230630,154000,1042414690,15360,15360,15360,15360,0
|
|
20230630,153900,1042414690,15360,15360,15360,15360,0
|
|
20230630,153800,1042414690,15360,15360,15360,15360,0
|
|
20230630,153700,1042414690,15360,15360,15360,15360,0
|
|
20230630,153600,1042414690,15360,15360,15360,15360,0
|
|
20230630,153500,1042414690,15360,15360,15360,15360,0
|
|
20230630,153400,1042414690,15360,15360,15360,15360,0
|
|
20230630,153300,1042414690,15360,15360,15360,15360,0
|
|
20230630,153200,1042414690,15360,15360,15360,15360,0
|
|
20230630,153100,1042414690,15360,15360,15360,15360,0
|
|
20230630,153000,1042414690,15360,15360,15360,15360,3799
|
|
20230630,152900,984062050,15190,15190,15190,15190,0
|
|
20230630,152800,984062050,15190,15190,15190,15190,0
|
|
20230630,152700,984062050,15190,15190,15190,15190,0
|
|
20230630,152600,984062050,15190,15190,15190,15190,0
|
|
20230630,152500,984062050,15190,15190,15190,15190,0
|
|
20230630,152400,984062050,15190,15190,15190,15190,0
|
|
20230630,152300,984062050,15190,15190,15190,15190,0
|
|
20230630,152200,984062050,15190,15190,15190,15190,0
|
|
20230630,152100,984062050,15190,15190,15190,15190,0
|
|
20230630,152000,984062050,15190,15190,15190,15190,0
|
|
20230630,151900,984062050,15190,15190,15190,15190,1
|
|
20230630,151800,984046860,15190,15210,15210,15190,123
|
|
20230630,151700,982178470,15190,15210,15210,15190,425
|
|
20230630,151600,975720650,15220,15200,15220,15190,345
|
|
20230630,151500,970477570,15200,15200,15200,15200,63
|
|
20230630,151400,969519970,15200,15200,15200,15200,450
|
|
20230630,151300,962679970,15200,15220,15220,15200,44
|
|
20230630,151200,962011010,15210,15200,15220,15190,371
|
|
20230630,151100,956371670,15200,15210,15210,15200,624
|
|
20230630,151000,946884870,15200,15200,15210,15200,30
|
|
20230630,150900,946428590,15200,15210,15210,15200,24
|
|
20230630,150800,946063560,15210,15210,15210,15210,138
|
|
20230630,150700,943964580,15210,15210,15210,15210,50
|
|
20230630,150600,943204080,15200,15200,15200,15200,96
|
|
20230630,150500,941744880,15200,15220,15220,15200,423
|
|
20230630,150400,935307760,15220,15220,15230,15220,251
|
|
20230630,150300,931487510,15230,15220,15230,15220,152
|
|
20230630,150200,929173350,15220,15220,15220,15220,0
|
|
20230630,150100,929173350,15220,15230,15230,15220,22
|
|
20230630,150000,928838500,15240,15240,15240,15240,1
|
|
20230630,145900,928823260,15220,15220,15220,15220,2
|
|
20230630,145800,928792820,15220,15210,15220,15210,18
|
|
20230630,145700,928518870,15210,15210,15220,15200,325
|
|
20230630,145600,923577500,15220,15220,15220,15220,5
|
|
20230630,145500,923501400,15210,15210,15210,15210,340
|
|
20230630,145400,918330000,15240,15210,15240,15210,6
|
|
20230630,145300,918238710,15210,15210,15210,15210,10
|
|
20230630,145200,918086610,15240,15240,15240,15240,10
|
|
20230630,145100,917934210,15230,15230,15230,15230,2
|
|
20230630,145000,917903750,15240,15240,15240,15240,1
|
|
20230630,144900,917888510,15240,15250,15250,15220,75
|
|
20230630,144800,916746840,15250,15220,15250,15220,51
|
|
20230630,144700,915970590,15250,15250,15250,15250,5
|
|
20230630,144600,915894340,15250,15240,15250,15240,15
|
|
20230630,144500,915665640,15220,15220,15220,15220,1
|
|
20230630,144400,915650420,15210,15210,15210,15210,30
|
|
20230630,144300,915194120,15210,15210,15210,15210,80
|
|
20230630,144200,913977320,15210,15240,15240,15210,47
|
|
20230630,144100,913262190,15250,15250,15250,15250,0
|
|
20230630,144000,913262190,15250,15250,15250,15250,0
|
|
20230630,143900,913262190,15250,15250,15250,15250,5
|
|
20230630,143800,913185940,15200,15200,15200,15200,11
|
|
20230630,143700,913018740,15200,15200,15200,15200,0
|
|
20230630,143600,913018740,15200,15200,15200,15200,12
|
|
20230630,143500,912836340,15200,15200,15200,15200,12
|
|
20230630,143400,912653940,15260,15200,15260,15200,98
|
|
20230630,143300,911161040,15180,15180,15180,15180,4
|
|
20230630,143200,911100320,15180,15190,15200,15180,406
|
|
20230630,143100,904932680,15180,15180,15180,15180,61
|
|
20230630,143000,904006700,15190,15190,15190,15190,2
|
|
20230630,142900,903976320,15190,15190,15190,15190,1
|
|
20230630,142800,903961130,15190,15180,15190,15180,140
|
|
20230630,142700,901834700,15180,15170,15180,15170,304
|
|
20230630,142600,897220030,15180,15180,15180,15180,186
|
|
20230630,142500,894396550,15180,15180,15180,15180,3
|
|
20230630,142400,894351010,15180,15180,15180,15180,1
|
|
20230630,142300,894335830,15180,15180,15180,15180,17
|
|
20230630,142200,894077770,15170,15170,15170,15170,262
|
|
20230630,142100,890103230,15170,15160,15170,15160,160
|
|
20230630,142000,887677030,15160,15160,15160,15160,160
|
|
20230630,141900,885251430,15170,15170,15170,15170,387
|
|
20230630,141800,879380640,15170,15160,15170,15160,215
|
|
20230630,141700,876119110,15170,15170,15170,15170,69
|
|
20230630,141600,875072380,15170,15170,15170,15170,15
|
|
20230630,141500,874844830,15160,15170,15170,15160,19
|
|
20230630,141400,874556750,15170,15160,15170,15160,73
|
|
20230630,141300,873450060,15160,15170,15170,15160,464
|
|
20230630,141200,866412910,15170,15170,15170,15170,80
|
|
20230630,141100,865199310,15180,15180,15180,15180,1
|
|
20230630,141000,865184130,15180,15180,15180,15180,1
|
|
20230630,140900,865168950,15180,15180,15180,15180,0
|
|
20230630,140800,865168950,15180,15180,15180,15180,10
|
|
20230630,140700,865017150,15180,15180,15180,15180,26
|
|
20230630,140600,864622470,15180,15180,15180,15180,3
|
|
20230630,140500,864576930,15190,15190,15190,15190,1
|
|
20230630,140400,864561740,15160,15190,15190,15160,3
|
|
20230630,140300,864516200,15190,15170,15190,15160,144
|
|
20230630,140200,862331760,15190,15190,15190,15180,110
|
|
20230630,140100,860661110,15190,15180,15190,15180,202
|
|
20230630,140000,857592740,15190,15190,15190,15190,1
|
|
20230630,135900,857577550,15190,15190,15190,15190,2
|
|
20230630,135800,857547170,15190,15190,15190,15190,300
|
|
20230630,135700,852990170,15190,15190,15190,15190,11
|
|
20230630,135600,852823080,15190,15190,15190,15190,0
|
|
20230630,135500,852823080,15190,15190,15190,15190,5
|
|
20230630,135400,852747130,15190,15190,15190,15190,0
|
|
20230630,135300,852747130,15190,15190,15190,15190,0
|
|
20230630,135200,852747130,15190,15190,15190,15190,20
|
|
20230630,135100,852443330,15190,15190,15190,15190,5
|
|
20230630,135000,852367380,15190,15190,15190,15190,21
|
|
20230630,134900,852048390,15160,15160,15160,15160,0
|
|
20230630,134800,852048390,15160,15160,15160,15160,0
|
|
20230630,134700,852048390,15160,15160,15160,15160,0
|
|
20230630,134600,852048390,15160,15160,15160,15160,24
|
|
20230630,134500,851684550,15160,15160,15160,15160,0
|
|
20230630,134400,851684550,15160,15160,15160,15160,30
|
|
20230630,134300,851229750,15160,15150,15160,15150,63
|
|
20230630,134200,850274950,15160,15160,15160,15160,0
|
|
20230630,134100,850274950,15160,15160,15160,15160,2
|
|
20230630,134000,850244630,15160,15160,15160,15160,0
|
|
20230630,133900,850244630,15160,15160,15160,15160,81
|
|
20230630,133800,849016670,15160,15160,15160,15160,72
|
|
20230630,133700,847925150,15140,15150,15150,15140,50
|
|
20230630,133600,847167980,15150,15160,15160,15150,116
|
|
20230630,133500,845410470,15150,15150,15150,15150,0
|
|
20230630,133400,845410470,15150,15150,15150,15150,240
|
|
20230630,133300,841774470,15150,15190,15190,15150,453
|
|
20230630,133200,834908910,15160,15160,15160,15160,41
|
|
20230630,133100,834287350,15150,15150,15150,15150,0
|
|
20230630,133000,834287350,15150,15150,15150,15150,0
|
|
20230630,132900,834287350,15150,15190,15190,15150,55
|
|
20230630,132800,833453790,15150,15150,15150,15150,0
|
|
20230630,132700,833453790,15150,15150,15150,15150,205
|
|
20230630,132600,830348040,15190,15190,15190,15190,7
|
|
20230630,132500,830241710,15190,15190,15190,15190,1
|
|
20230630,132400,830226520,15190,15190,15190,15190,1
|
|
20230630,132300,830211330,15150,15190,15190,15150,179
|
|
20230630,132200,827495900,15180,15190,15190,15180,12
|
|
20230630,132100,827313720,15190,15190,15190,15190,1
|
|
20230630,132000,827298530,15190,15190,15190,15190,9
|
|
20230630,131900,827161820,15160,15160,15160,15160,1
|
|
20230630,131800,827146660,15160,15160,15160,15160,9
|
|
20230630,131700,827010220,15150,15150,15150,15150,16
|
|
20230630,131600,826767820,15150,15170,15170,15150,1248
|
|
20230630,131500,807846920,15190,15190,15190,15190,5
|
|
20230630,131400,807770970,15190,15190,15190,15190,1
|
|
20230630,131300,807755780,15170,15170,15170,15170,129
|
|
20230630,131200,805798850,15190,15190,15190,15190,1
|
|
20230630,131100,805783660,15190,15180,15190,15170,457
|
|
20230630,131000,798847640,15190,15190,15190,15190,1
|
|
20230630,130900,798832450,15190,15190,15190,15190,1
|
|
20230630,130800,798817260,15190,15200,15260,15190,97
|
|
20230630,130700,797343490,15200,15200,15200,15200,84
|
|
20230630,130600,796066690,15260,15260,15260,15260,1
|
|
20230630,130500,796051430,15260,15260,15260,15260,1
|
|
20230630,130400,796036170,15260,15260,15260,15260,0
|
|
20230630,130300,796036170,15260,15260,15260,15260,17
|
|
20230630,130200,795776750,15260,15250,15260,15250,206
|
|
20230630,130100,792633240,15250,15250,15250,15250,11
|
|
20230630,130000,792465490,15200,15200,15200,15200,0
|
|
20230630,125900,792465490,15200,15200,15200,15200,0
|
|
20230630,125800,792465490,15200,15200,15200,15200,0
|
|
20230630,125700,792465490,15200,15210,15210,15200,120
|
|
20230630,125600,790641370,15250,15250,15250,15250,0
|
|
20230630,125500,790641370,15250,15250,15250,15250,1
|
|
20230630,125400,790626120,15210,15200,15210,15200,231
|
|
20230630,125300,787114610,15210,15200,15210,15200,35
|
|
20230630,125200,786582570,15210,15210,15210,15210,6
|
|
20230630,125100,786491310,15210,15210,15210,15210,0
|
|
20230630,125000,786491310,15210,15250,15250,15210,13
|
|
20230630,124900,786293540,15210,15210,15210,15210,8
|
|
20230630,124800,786171860,15210,15240,15240,15210,9
|
|
20230630,124700,786034850,15240,15240,15240,15240,1
|
|
20230630,124600,786019610,15240,15240,15240,15240,0
|
|
20230630,124500,786019610,15240,15240,15240,15240,0
|
|
20230630,124400,786019610,15240,15240,15240,15240,1
|
|
20230630,124300,786004370,15250,15250,15250,15250,0
|
|
20230630,124200,786004370,15250,15250,15250,15250,5
|
|
20230630,124100,785928120,15250,15250,15250,15250,0
|
|
20230630,124000,785928120,15250,15250,15250,15250,0
|
|
20230630,123900,785928120,15250,15250,15250,15250,18
|
|
20230630,123800,785653620,15270,15270,15270,15270,0
|
|
20230630,123700,785653620,15270,15270,15270,15270,0
|
|
20230630,123600,785653620,15270,15270,15270,15270,1
|
|
20230630,123500,785638350,15180,15200,15200,15180,300
|
|
20230630,123400,781081090,15200,15200,15200,15200,40
|
|
20230630,123300,780473090,15280,15280,15280,15280,0
|
|
20230630,123200,780473090,15280,15270,15280,15270,138
|
|
20230630,123100,778365810,15280,15280,15280,15280,5
|
|
20230630,123000,778289410,15280,15280,15280,15280,80
|
|
20230630,122900,777067010,15200,15200,15200,15200,0
|
|
20230630,122800,777067010,15200,15200,15200,15200,199
|
|
20230630,122700,774042210,15200,15200,15200,15200,330
|
|
20230630,122600,769026210,15200,15210,15210,15200,713
|
|
20230630,122500,758188040,15210,15210,15210,15210,152
|
|
20230630,122400,755876120,15210,15210,15210,15210,100
|
|
20230630,122300,754355120,15210,15210,15210,15210,0
|
|
20230630,122200,754355120,15210,15210,15210,15210,34
|
|
20230630,122100,753837980,15200,15200,15200,15200,500
|
|
20230630,122000,746237980,15200,15230,15230,15200,780
|
|
20230630,121900,734372450,15230,15230,15230,15230,0
|
|
20230630,121800,734372450,15230,15230,15230,15230,31
|
|
20230630,121700,733900320,15230,15240,15240,15230,36
|
|
20230630,121600,733351790,15240,15240,15240,15240,0
|
|
20230630,121500,733351790,15240,15250,15250,15240,2018
|
|
20230630,121400,702597460,15250,15250,15250,15240,2418
|
|
20230630,121300,665747060,15280,15280,15280,15280,3
|
|
20230630,121200,665701220,15280,15280,15280,15280,1
|
|
20230630,121100,665685940,15280,15270,15280,15270,3
|
|
20230630,121000,665640120,15250,15270,15270,15250,14
|
|
20230630,120900,665426540,15240,15240,15240,15240,0
|
|
20230630,120800,665426540,15240,15240,15250,15240,176
|
|
20230630,120700,662743500,15240,15240,15240,15240,0
|
|
20230630,120600,662743500,15240,15240,15240,15240,13
|
|
20230630,120500,662545380,15240,15240,15240,15240,225
|
|
20230630,120400,659116380,15270,15270,15270,15270,0
|
|
20230630,120300,659116380,15270,15280,15280,15270,175
|
|
20230630,120200,656442820,15250,15250,15250,15250,3
|
|
20230630,120100,656397070,15250,15250,15250,15250,10
|
|
20230630,120000,656244570,15250,15250,15250,15250,64
|
|
20230630,115900,655268570,15250,15250,15250,15250,70
|
|
20230630,115800,654201070,15240,15240,15240,15240,0
|
|
20230630,115700,654201070,15240,15240,15240,15240,21
|
|
20230630,115600,653881030,15240,15240,15240,15240,31
|
|
20230630,115500,653408590,15240,15270,15270,15240,401
|
|
20230630,115400,647294510,15280,15270,15280,15270,9
|
|
20230630,115300,647157010,15270,15250,15280,15250,5
|
|
20230630,115200,647080660,15280,15280,15280,15280,0
|
|
20230630,115100,647080660,15280,15280,15280,15280,0
|
|
20230630,115000,647080660,15280,15280,15280,15280,0
|
|
20230630,114900,647080660,15280,15280,15280,15280,2
|
|
20230630,114800,647050100,15280,15280,15280,15280,0
|
|
20230630,114700,647050100,15280,15280,15280,15280,13
|
|
20230630,114600,646851460,15280,15280,15280,15280,20
|
|
20230630,114500,646545860,15280,15280,15280,15280,1
|
|
20230630,114400,646530580,15250,15250,15250,15250,0
|
|
20230630,114300,646530580,15250,15270,15270,15250,38
|
|
20230630,114200,645950910,15280,15270,15280,15270,907
|
|
20230630,114100,632100700,15270,15270,15270,15270,0
|
|
20230630,114000,632100700,15270,15270,15270,15270,129
|
|
20230630,113900,630130870,15270,15270,15270,15270,0
|
|
20230630,113800,630130870,15270,15270,15270,15270,68
|
|
20230630,113700,629092510,15280,15280,15280,15280,1
|
|
20230630,113600,629077230,15280,15280,15280,15280,1
|
|
20230630,113500,629061950,15280,15290,15290,15280,4
|
|
20230630,113400,629000810,15250,15270,15270,15250,95
|
|
20230630,113300,627551060,15250,15270,15270,15250,800
|
|
20230630,113200,615348860,15270,15270,15270,15270,0
|
|
20230630,113100,615348860,15270,15270,15300,15270,638
|
|
20230630,113000,605606570,15270,15270,15270,15270,1
|
|
20230630,112900,605591300,15260,15260,15260,15260,0
|
|
20230630,112800,605591300,15260,15290,15290,15260,200
|
|
20230630,112700,602537830,15300,15290,15300,15290,13
|
|
20230630,112600,602339050,15290,15320,15320,15290,223
|
|
20230630,112500,598926210,15340,15330,15340,15320,106
|
|
20230630,112400,597301270,15340,15340,15340,15340,8
|
|
20230630,112300,597178550,15350,15350,15350,15350,0
|
|
20230630,112200,597178550,15350,15350,15350,15350,1
|
|
20230630,112100,597163200,15350,15350,15350,15350,1
|
|
20230630,112000,597147850,15330,15330,15330,15330,0
|
|
20230630,111900,597147850,15330,15330,15330,15330,11
|
|
20230630,111800,596979220,15350,15350,15350,15350,3
|
|
20230630,111700,596933170,15310,15310,15310,15310,2
|
|
20230630,111600,596902550,15350,15340,15350,15310,112
|
|
20230630,111500,595185610,15360,15350,15360,15340,48
|
|
20230630,111400,594448790,15360,15350,15360,15350,16
|
|
20230630,111300,594203090,15360,15360,15360,15360,26
|
|
20230630,111200,593803730,15350,15360,15360,15350,11
|
|
20230630,111100,593634850,15360,15370,15370,15360,410
|
|
20230630,111000,587337230,15370,15370,15370,15370,0
|
|
20230630,110900,587337230,15370,15370,15370,15370,0
|
|
20230630,110800,587337230,15370,15360,15370,15360,32
|
|
20230630,110700,586845690,15330,15330,15330,15330,5
|
|
20230630,110600,586769040,15360,15360,15360,15360,1
|
|
20230630,110500,586753680,15330,15330,15330,15330,0
|
|
20230630,110400,586753680,15330,15330,15330,15330,0
|
|
20230630,110300,586753680,15330,15340,15340,15330,707
|
|
20230630,110200,575915350,15330,15340,15340,15330,199
|
|
20230630,110100,572864670,15360,15360,15360,15360,0
|
|
20230630,110000,572864670,15360,15360,15360,15360,3
|
|
20230630,105900,572818590,15370,15370,15370,15370,0
|
|
20230630,105800,572818590,15370,15370,15370,15370,0
|
|
20230630,105700,572818590,15370,15340,15370,15340,22
|
|
20230630,105600,572481030,15340,15340,15340,15340,21
|
|
20230630,105500,572158890,15340,15340,15340,15330,6
|
|
20230630,105400,572066880,15330,15330,15330,15330,0
|
|
20230630,105300,572066880,15330,15330,15330,15330,106
|
|
20230630,105200,570441900,15340,15350,15350,15340,408
|
|
20230630,105100,564183140,15360,15360,15360,15360,2
|
|
20230630,105000,564152420,15360,15360,15360,15350,253
|
|
20230630,104900,560267780,15370,15370,15370,15370,0
|
|
20230630,104800,560267780,15370,15370,15370,15370,1
|
|
20230630,104700,560252410,15350,15350,15350,15350,21
|
|
20230630,104600,559930060,15350,15350,15350,15350,15
|
|
20230630,104500,559699810,15340,15340,15340,15340,1
|
|
20230630,104400,559684470,15350,15350,15350,15350,169
|
|
20230630,104300,557090320,15350,15350,15360,15350,92
|
|
20230630,104200,555678000,15350,15290,15350,15290,835
|
|
20230630,104100,542890430,15290,15290,15290,15290,19
|
|
20230630,104000,542599920,15290,15270,15290,15270,187
|
|
20230630,103900,539744410,15270,15270,15270,15270,51
|
|
20230630,103800,538965640,15240,15240,15240,15240,0
|
|
20230630,103700,538965640,15240,15250,15250,15240,1444
|
|
20230630,103600,516953080,15240,15240,15240,15240,200
|
|
20230630,103500,513905080,15270,15250,15270,15240,234
|
|
20230630,103400,510338160,15240,15250,15250,15240,764
|
|
20230630,103300,498694760,15290,15290,15290,15290,0
|
|
20230630,103200,498694760,15290,15290,15290,15290,10
|
|
20230630,103100,498541860,15240,15240,15240,15240,49
|
|
20230630,103000,497795100,15240,15240,15240,15240,72
|
|
20230630,102900,496697820,15250,15260,15260,15250,451
|
|
20230630,102800,489820000,15260,15260,15260,15260,18
|
|
20230630,102700,489545320,15270,15270,15270,15270,19
|
|
20230630,102600,489255190,15270,15270,15270,15270,10
|
|
20230630,102500,489102490,15270,15270,15270,15270,6
|
|
20230630,102400,489010870,15270,15270,15270,15270,51
|
|
20230630,102300,488232100,15270,15270,15270,15270,1
|
|
20230630,102200,488216830,15270,15270,15270,15270,30
|
|
20230630,102100,487758730,15270,15260,15270,15250,67
|
|
20230630,102000,486736930,15260,15270,15270,15260,67
|
|
20230630,101900,485714400,15270,15270,15270,15270,0
|
|
20230630,101800,485714400,15270,15270,15270,15270,6
|
|
20230630,101700,485622780,15270,15300,15300,15270,92
|
|
20230630,101600,484217320,15300,15300,15300,15300,0
|
|
20230630,101500,484217320,15300,15300,15300,15300,0
|
|
20230630,101400,484217320,15300,15310,15310,15300,47
|
|
20230630,101300,483498160,15310,15300,15310,15300,665
|
|
20230630,101200,473321620,15300,15290,15300,15270,15
|
|
20230630,101100,473092250,15270,15270,15270,15270,25
|
|
20230630,101000,472710500,15260,15270,15270,15260,40
|
|
20230630,100900,472100070,15270,15220,15270,15220,1775
|
|
20230630,100800,445069370,15230,15230,15230,15230,164
|
|
20230630,100700,442571650,15230,15230,15230,15230,82
|
|
20230630,100600,441322790,15280,15280,15280,15280,134
|
|
20230630,100500,439275270,15220,15230,15240,15220,244
|
|
20230630,100400,435558450,15220,15220,15220,15220,15
|
|
20230630,100300,435330150,15220,15220,15220,15220,74
|
|
20230630,100200,434203870,15220,15220,15220,15220,19
|
|
20230630,100100,433914690,15240,15240,15240,15240,11
|
|
20230630,100000,433747050,15240,15240,15240,15220,113
|
|
20230630,095900,432026930,15240,15280,15280,15240,260
|
|
20230630,095800,428059580,15290,15290,15290,15290,14
|
|
20230630,095700,427845520,15290,15290,15290,15290,7
|
|
20230630,095600,427738490,15290,15250,15290,15250,400
|
|
20230630,095500,421633490,15250,15250,15250,15250,170
|
|
20230630,095400,419040990,15250,15260,15260,15250,398
|
|
20230630,095300,412971460,15260,15260,15260,15260,0
|
|
20230630,095200,412971460,15260,15270,15270,15260,302
|
|
20230630,095100,408360970,15270,15290,15290,15260,1634
|
|
20230630,095000,383401820,15280,15280,15280,15280,382
|
|
20230630,094900,377564860,15280,15270,15280,15250,428
|
|
20230630,094800,371030980,15270,15270,15290,15270,20
|
|
20230630,094700,370725340,15290,15270,15290,15270,176
|
|
20230630,094600,368037780,15270,15240,15270,15240,394
|
|
20230630,094500,362021730,15270,15290,15290,15250,264
|
|
20230630,094400,357990410,15280,15240,15280,15240,74
|
|
20230630,094300,356862460,15240,15190,15240,15190,892
|
|
20230630,094200,343288670,15190,15160,15190,15160,765
|
|
20230630,094100,331684170,15160,15110,15160,15110,117
|
|
20230630,094000,329911500,15120,15080,15120,15070,1143
|
|
20230630,093900,312668670,15090,15060,15090,15060,398
|
|
20230630,093800,306673350,15060,15060,15080,15060,634
|
|
20230630,093700,297119640,15060,15060,15070,15060,17
|
|
20230630,093600,296863570,15070,15070,15070,15070,111
|
|
20230630,093500,295190800,15070,15080,15080,15040,111
|
|
20230630,093400,293520960,15080,15050,15080,15050,536
|
|
20230630,093300,285441080,15080,15080,15080,15080,18
|
|
20230630,093200,285169640,15010,15090,15090,15010,220
|
|
20230630,093100,281866570,15010,15050,15050,15010,2440
|
|
20230630,093000,245217720,15030,15030,15030,15030,247
|
|
20230630,092900,241505310,15020,15030,15090,15020,635
|
|
20230630,092800,231962410,15040,15040,15040,15040,101
|
|
20230630,092700,230443370,15040,15070,15080,15040,362
|
|
20230630,092600,224992950,15070,15100,15100,15070,220
|
|
20230630,092500,221671550,15100,15100,15100,15070,45
|
|
20230630,092400,220992940,15070,15070,15070,15070,712
|
|
20230630,092300,210263100,15070,15060,15070,15000,2356
|
|
20230630,092200,174878290,15060,15090,15090,15060,725
|
|
20230630,092100,163949640,15090,15130,15130,15090,882
|
|
20230630,092000,150637420,15100,15170,15170,15100,494
|
|
20230630,091900,143158150,15170,15170,15170,15170,0
|
|
20230630,091800,143158150,15170,15100,15170,15100,572
|
|
20230630,091700,134519830,15100,15130,15130,15100,1389
|
|
20230630,091600,113527900,15130,15120,15140,15100,925
|
|
20230630,091500,99536000,15140,15200,15200,15110,1473
|
|
20230630,091400,77214230,15230,15210,15230,15200,665
|
|
20230630,091300,67098540,15230,15250,15250,15210,828
|
|
20230630,091200,54486840,15250,15290,15300,15250,1280
|
|
20230630,091100,34953080,15300,15300,15300,15300,20
|
|
20230630,091000,34647080,15300,15330,15330,15270,538
|
|
20230630,090900,26413060,15320,15420,15420,15320,686
|
|
20230630,090800,15865000,15420,15430,15430,15420,191
|
|
20230630,090700,12919340,15430,15430,15430,15430,0
|
|
20230630,090600,12919340,15430,15430,15430,15420,141
|
|
20230630,090500,10744240,15430,15420,15430,15420,47
|
|
20230630,090400,10019140,15430,15430,15430,15430,83
|
|
20230630,090300,8738450,15430,15450,15450,15430,76
|
|
20230630,090200,7565370,15450,15430,15450,15420,47
|
|
20230630,090100,6839850,15430,15440,15440,15430,76
|
|
20230630,090000,5666480,15440,15440,15440,15440,367
|