699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,203600,918303520,16110,16110,16110,16110,504
|
|
20230630,203500,918303520,16110,16110,16110,16110,0
|
|
20230630,203400,918303520,16110,16110,16110,16110,0
|
|
20230630,203300,918303520,16110,16110,16110,16110,0
|
|
20230630,203200,918303520,16110,16110,16110,16110,0
|
|
20230630,203100,918303520,16110,16110,16110,16110,0
|
|
20230630,203000,918303520,16110,16110,16110,16110,0
|
|
20230630,202900,918303520,16110,16110,16110,16110,0
|
|
20230630,202800,918303520,16110,16110,16110,16110,0
|
|
20230630,202700,918303520,16110,16110,16110,16110,0
|
|
20230630,202600,918303520,16110,16110,16110,16110,0
|
|
20230630,202500,918303520,16110,16110,16110,16110,0
|
|
20230630,202400,918303520,16110,16110,16110,16110,0
|
|
20230630,202300,918303520,16110,16110,16110,16110,0
|
|
20230630,202200,918303520,16110,16110,16110,16110,0
|
|
20230630,202100,918303520,16110,16110,16110,16110,0
|
|
20230630,202000,918303520,16110,16110,16110,16110,0
|
|
20230630,201900,918303520,16110,16110,16110,16110,0
|
|
20230630,201800,918303520,16110,16110,16110,16110,0
|
|
20230630,201700,918303520,16110,16110,16110,16110,0
|
|
20230630,201600,918303520,16110,16110,16110,16110,0
|
|
20230630,201500,918303520,16110,16110,16110,16110,0
|
|
20230630,201400,918303520,16110,16110,16110,16110,0
|
|
20230630,201300,918303520,16110,16110,16110,16110,0
|
|
20230630,201200,918303520,16110,16110,16110,16110,0
|
|
20230630,201100,918303520,16110,16110,16110,16110,0
|
|
20230630,201000,918303520,16110,16110,16110,16110,0
|
|
20230630,200900,918303520,16110,16110,16110,16110,0
|
|
20230630,200800,918303520,16110,16110,16110,16110,0
|
|
20230630,200700,918303520,16110,16110,16110,16110,0
|
|
20230630,200600,918303520,16110,16110,16110,16110,504
|
|
20230630,200500,918303520,16110,16110,16110,16110,0
|
|
20230630,200400,918303520,16110,16110,16110,16110,0
|
|
20230630,200300,918303520,16110,16110,16110,16110,0
|
|
20230630,200200,918303520,16110,16110,16110,16110,0
|
|
20230630,200100,918303520,16110,16110,16110,16110,0
|
|
20230630,200000,918303520,16110,16110,16110,16110,0
|
|
20230630,195900,918303520,16110,16110,16110,16110,0
|
|
20230630,195800,918303520,16110,16110,16110,16110,0
|
|
20230630,195700,918303520,16110,16110,16110,16110,0
|
|
20230630,195600,918303520,16110,16110,16110,16110,0
|
|
20230630,195500,918303520,16110,16110,16110,16110,0
|
|
20230630,195400,918303520,16110,16110,16110,16110,0
|
|
20230630,195300,918303520,16110,16110,16110,16110,0
|
|
20230630,195200,918303520,16110,16110,16110,16110,0
|
|
20230630,195100,918303520,16110,16110,16110,16110,0
|
|
20230630,195000,918303520,16110,16110,16110,16110,0
|
|
20230630,194900,918303520,16110,16110,16110,16110,0
|
|
20230630,194800,918303520,16110,16110,16110,16110,0
|
|
20230630,194700,918303520,16110,16110,16110,16110,0
|
|
20230630,194600,918303520,16110,16110,16110,16110,0
|
|
20230630,194500,918303520,16110,16110,16110,16110,0
|
|
20230630,194400,918303520,16110,16110,16110,16110,0
|
|
20230630,194300,918303520,16110,16110,16110,16110,0
|
|
20230630,194200,918303520,16110,16110,16110,16110,0
|
|
20230630,194100,918303520,16110,16110,16110,16110,0
|
|
20230630,194000,918303520,16110,16110,16110,16110,0
|
|
20230630,193900,918303520,16110,16110,16110,16110,0
|
|
20230630,193800,918303520,16110,16110,16110,16110,0
|
|
20230630,193700,918303520,16110,16110,16110,16110,0
|
|
20230630,193600,918303520,16110,16110,16110,16110,504
|
|
20230630,193500,918303520,16110,16110,16110,16110,0
|
|
20230630,193400,918303520,16110,16110,16110,16110,0
|
|
20230630,193300,918303520,16110,16110,16110,16110,0
|
|
20230630,193200,918303520,16110,16110,16110,16110,0
|
|
20230630,193100,918303520,16110,16110,16110,16110,0
|
|
20230630,193000,918303520,16110,16110,16110,16110,0
|
|
20230630,192900,918303520,16110,16110,16110,16110,0
|
|
20230630,192800,918303520,16110,16110,16110,16110,0
|
|
20230630,192700,918303520,16110,16110,16110,16110,0
|
|
20230630,192600,918303520,16110,16110,16110,16110,0
|
|
20230630,192500,918303520,16110,16110,16110,16110,0
|
|
20230630,192400,918303520,16110,16110,16110,16110,0
|
|
20230630,192300,918303520,16110,16110,16110,16110,0
|
|
20230630,192200,918303520,16110,16110,16110,16110,0
|
|
20230630,192100,918303520,16110,16110,16110,16110,0
|
|
20230630,192000,918303520,16110,16110,16110,16110,0
|
|
20230630,191900,918303520,16110,16110,16110,16110,0
|
|
20230630,191800,918303520,16110,16110,16110,16110,0
|
|
20230630,191700,918303520,16110,16110,16110,16110,0
|
|
20230630,191600,918303520,16110,16110,16110,16110,0
|
|
20230630,191500,918303520,16110,16110,16110,16110,0
|
|
20230630,191400,918303520,16110,16110,16110,16110,0
|
|
20230630,191300,918303520,16110,16110,16110,16110,0
|
|
20230630,191200,918303520,16110,16110,16110,16110,0
|
|
20230630,191100,918303520,16110,16110,16110,16110,0
|
|
20230630,191000,918303520,16110,16110,16110,16110,0
|
|
20230630,190900,918303520,16110,16110,16110,16110,0
|
|
20230630,190800,918303520,16110,16110,16110,16110,0
|
|
20230630,190700,918303520,16110,16110,16110,16110,0
|
|
20230630,190600,918303520,16110,16110,16110,16110,504
|
|
20230630,190500,918303520,16110,16110,16110,16110,0
|
|
20230630,190400,918303520,16110,16110,16110,16110,0
|
|
20230630,190300,918303520,16110,16110,16110,16110,0
|
|
20230630,190200,918303520,16110,16110,16110,16110,0
|
|
20230630,190100,918303520,16110,16110,16110,16110,0
|
|
20230630,190000,918303520,16110,16110,16110,16110,0
|
|
20230630,185900,918303520,16110,16110,16110,16110,0
|
|
20230630,185800,918303520,16110,16110,16110,16110,0
|
|
20230630,185700,918303520,16110,16110,16110,16110,0
|
|
20230630,185600,918303520,16110,16110,16110,16110,0
|
|
20230630,185500,918303520,16110,16110,16110,16110,0
|
|
20230630,185400,918303520,16110,16110,16110,16110,0
|
|
20230630,185300,918303520,16110,16110,16110,16110,0
|
|
20230630,185200,918303520,16110,16110,16110,16110,0
|
|
20230630,185100,918303520,16110,16110,16110,16110,0
|
|
20230630,185000,918303520,16110,16110,16110,16110,0
|
|
20230630,184900,918303520,16110,16110,16110,16110,0
|
|
20230630,184800,918303520,16110,16110,16110,16110,0
|
|
20230630,184700,918303520,16110,16110,16110,16110,0
|
|
20230630,184600,918303520,16110,16110,16110,16110,0
|
|
20230630,184500,918303520,16110,16110,16110,16110,0
|
|
20230630,184400,918303520,16110,16110,16110,16110,0
|
|
20230630,184300,918303520,16110,16110,16110,16110,0
|
|
20230630,184200,918303520,16110,16110,16110,16110,0
|
|
20230630,184100,918303520,16110,16110,16110,16110,0
|
|
20230630,184000,918303520,16110,16110,16110,16110,0
|
|
20230630,183900,918303520,16110,16110,16110,16110,0
|
|
20230630,183800,918303520,16110,16110,16110,16110,0
|
|
20230630,183700,918303520,16110,16110,16110,16110,0
|
|
20230630,183600,918303520,16110,16110,16110,16110,504
|
|
20230630,183500,918303520,16110,16110,16110,16110,0
|
|
20230630,183400,918303520,16110,16110,16110,16110,0
|
|
20230630,183300,918303520,16110,16110,16110,16110,0
|
|
20230630,183200,918303520,16110,16110,16110,16110,0
|
|
20230630,183100,918303520,16110,16110,16110,16110,0
|
|
20230630,183000,918303520,16110,16110,16110,16110,0
|
|
20230630,182900,918303520,16110,16110,16110,16110,0
|
|
20230630,182800,918303520,16110,16110,16110,16110,0
|
|
20230630,182700,918303520,16110,16110,16110,16110,0
|
|
20230630,182600,918303520,16110,16110,16110,16110,0
|
|
20230630,182500,918303520,16110,16110,16110,16110,0
|
|
20230630,182400,918303520,16110,16110,16110,16110,0
|
|
20230630,182300,918303520,16110,16110,16110,16110,0
|
|
20230630,182200,918303520,16110,16110,16110,16110,0
|
|
20230630,182100,918303520,16110,16110,16110,16110,0
|
|
20230630,182000,918303520,16110,16110,16110,16110,0
|
|
20230630,181900,918303520,16110,16110,16110,16110,0
|
|
20230630,181800,918303520,16110,16110,16110,16110,0
|
|
20230630,181700,918303520,16110,16110,16110,16110,0
|
|
20230630,181600,918303520,16110,16110,16110,16110,0
|
|
20230630,181500,918303520,16110,16110,16110,16110,0
|
|
20230630,181400,918303520,16110,16110,16110,16110,0
|
|
20230630,181300,918303520,16110,16110,16110,16110,0
|
|
20230630,181200,918303520,16110,16110,16110,16110,0
|
|
20230630,181100,918303520,16110,16110,16110,16110,0
|
|
20230630,181000,918303520,16110,16110,16110,16110,0
|
|
20230630,180900,918303520,16110,16110,16110,16110,0
|
|
20230630,180800,918303520,16110,16110,16110,16110,0
|
|
20230630,180700,918303520,16110,16110,16110,16110,0
|
|
20230630,180600,918303520,16110,16110,16110,16110,504
|
|
20230630,180500,918303520,16110,16110,16110,16110,0
|
|
20230630,180400,918303520,16110,16110,16110,16110,0
|
|
20230630,180300,918303520,16110,16110,16110,16110,0
|
|
20230630,180200,918303520,16110,16110,16110,16110,0
|
|
20230630,180100,918303520,16110,16110,16110,16110,0
|
|
20230630,180000,918303520,16110,16110,16110,16110,0
|
|
20230630,175900,918303520,16110,16110,16110,16110,0
|
|
20230630,175800,918303520,16110,16110,16110,16110,0
|
|
20230630,175700,918303520,16110,16110,16110,16110,0
|
|
20230630,175600,918303520,16110,16110,16110,16110,0
|
|
20230630,175500,918303520,16110,16110,16110,16110,0
|
|
20230630,175400,918303520,16110,16110,16110,16110,0
|
|
20230630,175300,918303520,16110,16110,16110,16110,0
|
|
20230630,175200,918303520,16110,16110,16110,16110,0
|
|
20230630,175100,918303520,16110,16110,16110,16110,0
|
|
20230630,175000,918303520,16110,16110,16110,16110,0
|
|
20230630,174900,918303520,16110,16110,16110,16110,0
|
|
20230630,174800,918303520,16110,16110,16110,16110,0
|
|
20230630,174700,918303520,16110,16110,16110,16110,0
|
|
20230630,174600,918303520,16110,16110,16110,16110,0
|
|
20230630,174500,918303520,16110,16110,16110,16110,0
|
|
20230630,174400,918303520,16110,16110,16110,16110,0
|
|
20230630,174300,918303520,16110,16110,16110,16110,0
|
|
20230630,174200,918303520,16110,16110,16110,16110,0
|
|
20230630,174100,918303520,16110,16110,16110,16110,0
|
|
20230630,174000,918303520,16110,16110,16110,16110,0
|
|
20230630,173900,918303520,16110,16110,16110,16110,0
|
|
20230630,173800,918303520,16110,16110,16110,16110,0
|
|
20230630,173700,918303520,16110,16110,16110,16110,0
|
|
20230630,173600,918303520,16110,16110,16110,16110,504
|
|
20230630,173500,918303520,16110,16110,16110,16110,0
|
|
20230630,173400,918303520,16110,16110,16110,16110,0
|
|
20230630,173300,918303520,16110,16110,16110,16110,0
|
|
20230630,173200,918303520,16110,16110,16110,16110,0
|
|
20230630,173100,918303520,16110,16110,16110,16110,0
|
|
20230630,173000,918303520,16110,16110,16110,16110,0
|
|
20230630,172900,918303520,16110,16110,16110,16110,0
|
|
20230630,172800,918303520,16110,16110,16110,16110,0
|
|
20230630,172700,918303520,16110,16110,16110,16110,0
|
|
20230630,172600,918303520,16110,16110,16110,16110,0
|
|
20230630,172500,918303520,16110,16110,16110,16110,0
|
|
20230630,172400,918303520,16110,16110,16110,16110,0
|
|
20230630,172300,918303520,16110,16110,16110,16110,0
|
|
20230630,172200,918303520,16110,16110,16110,16110,0
|
|
20230630,172100,918303520,16110,16110,16110,16110,0
|
|
20230630,172000,918303520,16110,16110,16110,16110,0
|
|
20230630,171900,918303520,16110,16110,16110,16110,0
|
|
20230630,171800,918303520,16110,16110,16110,16110,0
|
|
20230630,171700,918303520,16110,16110,16110,16110,0
|
|
20230630,171600,918303520,16110,16110,16110,16110,0
|
|
20230630,171500,918303520,16110,16110,16110,16110,0
|
|
20230630,171400,918303520,16110,16110,16110,16110,0
|
|
20230630,171300,918303520,16110,16110,16110,16110,0
|
|
20230630,171200,918303520,16110,16110,16110,16110,0
|
|
20230630,171100,918303520,16110,16110,16110,16110,0
|
|
20230630,171000,918303520,16110,16110,16110,16110,0
|
|
20230630,170900,918303520,16110,16110,16110,16110,0
|
|
20230630,170800,918303520,16110,16110,16110,16110,0
|
|
20230630,170700,918303520,16110,16110,16110,16110,0
|
|
20230630,170600,918303520,16110,16110,16110,16110,504
|
|
20230630,170500,918303520,16110,16110,16110,16110,0
|
|
20230630,170400,918303520,16110,16110,16110,16110,0
|
|
20230630,170300,918303520,16110,16110,16110,16110,0
|
|
20230630,170200,918303520,16110,16110,16110,16110,0
|
|
20230630,170100,918303520,16110,16110,16110,16110,0
|
|
20230630,170000,918303520,16110,16110,16110,16110,0
|
|
20230630,165900,918303520,16110,16110,16110,16110,0
|
|
20230630,165800,918303520,16110,16110,16110,16110,0
|
|
20230630,165700,918303520,16110,16110,16110,16110,0
|
|
20230630,165600,918303520,16110,16110,16110,16110,0
|
|
20230630,165500,918303520,16110,16110,16110,16110,0
|
|
20230630,165400,918303520,16110,16110,16110,16110,0
|
|
20230630,165300,918303520,16110,16110,16110,16110,0
|
|
20230630,165200,918303520,16110,16110,16110,16110,0
|
|
20230630,165100,918303520,16110,16110,16110,16110,0
|
|
20230630,165000,918303520,16110,16110,16110,16110,0
|
|
20230630,164900,918303520,16110,16110,16110,16110,0
|
|
20230630,164800,918303520,16110,16110,16110,16110,0
|
|
20230630,164700,918303520,16110,16110,16110,16110,0
|
|
20230630,164600,918303520,16110,16110,16110,16110,0
|
|
20230630,164500,918303520,16110,16110,16110,16110,0
|
|
20230630,164400,918303520,16110,16110,16110,16110,0
|
|
20230630,164300,918303520,16110,16110,16110,16110,0
|
|
20230630,164200,918303520,16110,16110,16110,16110,0
|
|
20230630,164100,918303520,16110,16110,16110,16110,0
|
|
20230630,164000,918303520,16110,16110,16110,16110,0
|
|
20230630,163900,918303520,16110,16110,16110,16110,0
|
|
20230630,163800,918303520,16110,16110,16110,16110,0
|
|
20230630,163700,918303520,16110,16110,16110,16110,0
|
|
20230630,163600,918303520,16110,16110,16110,16110,504
|
|
20230630,163500,918303520,16110,16110,16110,16110,0
|
|
20230630,163400,918303520,16110,16110,16110,16110,0
|
|
20230630,163300,918303520,16110,16110,16110,16110,0
|
|
20230630,163200,918303520,16110,16110,16110,16110,0
|
|
20230630,163100,918303520,16110,16110,16110,16110,0
|
|
20230630,163000,918303520,16110,16110,16110,16110,0
|
|
20230630,162900,918303520,16110,16110,16110,16110,0
|
|
20230630,162800,918303520,16110,16110,16110,16110,0
|
|
20230630,162700,918303520,16110,16110,16110,16110,0
|
|
20230630,162600,918303520,16110,16110,16110,16110,0
|
|
20230630,162500,918303520,16110,16110,16110,16110,0
|
|
20230630,162400,918303520,16110,16110,16110,16110,0
|
|
20230630,162300,918303520,16110,16110,16110,16110,0
|
|
20230630,162200,918303520,16110,16110,16110,16110,0
|
|
20230630,162100,918303520,16110,16110,16110,16110,0
|
|
20230630,162000,918303520,16110,16110,16110,16110,0
|
|
20230630,161900,918303520,16110,16110,16110,16110,0
|
|
20230630,161800,918303520,16110,16110,16110,16110,0
|
|
20230630,161700,918303520,16110,16110,16110,16110,0
|
|
20230630,161600,918303520,16110,16110,16110,16110,0
|
|
20230630,161500,918303520,16110,16110,16110,16110,0
|
|
20230630,161400,918303520,16110,16110,16110,16110,0
|
|
20230630,161300,918303520,16110,16110,16110,16110,0
|
|
20230630,161200,918303520,16110,16110,16110,16110,0
|
|
20230630,161100,918303520,16110,16110,16110,16110,0
|
|
20230630,161000,918303520,16110,16110,16110,16110,0
|
|
20230630,160900,918303520,16110,16110,16110,16110,0
|
|
20230630,160800,918303520,16110,16110,16110,16110,0
|
|
20230630,160700,918303520,16110,16110,16110,16110,0
|
|
20230630,160600,918303520,16110,16110,16110,16110,504
|
|
20230630,160500,918303520,16110,16110,16110,16110,0
|
|
20230630,160400,918303520,16110,16110,16110,16110,0
|
|
20230630,160300,918303520,16110,16110,16110,16110,0
|
|
20230630,160200,918303520,16110,16110,16110,16110,0
|
|
20230630,160100,918303520,16110,16110,16110,16110,0
|
|
20230630,160000,918303520,16110,16110,16110,16110,0
|
|
20230630,155900,918303520,16110,16110,16110,16110,0
|
|
20230630,155800,918303520,16110,16110,16110,16110,0
|
|
20230630,155700,918303520,16110,16110,16110,16110,0
|
|
20230630,155600,918303520,16110,16110,16110,16110,0
|
|
20230630,155500,918303520,16110,16110,16110,16110,0
|
|
20230630,155400,918303520,16110,16110,16110,16110,0
|
|
20230630,155300,918303520,16110,16110,16110,16110,0
|
|
20230630,155200,918303520,16110,16110,16110,16110,0
|
|
20230630,155100,918303520,16110,16110,16110,16110,0
|
|
20230630,155000,918303520,16110,16110,16110,16110,0
|
|
20230630,154900,918303520,16110,16110,16110,16110,0
|
|
20230630,154800,918303520,16110,16110,16110,16110,0
|
|
20230630,154700,918303520,16110,16110,16110,16110,0
|
|
20230630,154600,918303520,16110,16110,16110,16110,0
|
|
20230630,154500,918303520,16110,16110,16110,16110,0
|
|
20230630,154400,918303520,16110,16110,16110,16110,0
|
|
20230630,154300,918303520,16110,16110,16110,16110,0
|
|
20230630,154200,918303520,16110,16110,16110,16110,0
|
|
20230630,154100,918303520,16110,16110,16110,16110,0
|
|
20230630,154000,918303520,16110,16110,16110,16110,0
|
|
20230630,153900,918303520,16110,16110,16110,16110,0
|
|
20230630,153800,918303520,16110,16110,16110,16110,0
|
|
20230630,153700,918303520,16110,16110,16110,16110,0
|
|
20230630,153600,918303520,16110,16110,16110,16110,504
|
|
20230630,153500,918303520,16110,16110,16110,16110,0
|
|
20230630,153400,918303520,16110,16110,16110,16110,0
|
|
20230630,153300,918303520,16110,16110,16110,16110,0
|
|
20230630,153200,918303520,16110,16110,16110,16110,0
|
|
20230630,153100,918303520,16110,16110,16110,16110,0
|
|
20230630,153000,918303520,16110,16110,16110,16110,504
|
|
20230630,152900,910184080,16110,16110,16110,16110,0
|
|
20230630,152800,910184080,16110,16110,16110,16110,0
|
|
20230630,152700,910184080,16110,16110,16110,16110,0
|
|
20230630,152600,910184080,16110,16110,16110,16110,0
|
|
20230630,152500,910184080,16110,16110,16110,16110,0
|
|
20230630,152400,910184080,16110,16110,16110,16110,0
|
|
20230630,152300,910184080,16110,16110,16110,16110,0
|
|
20230630,152200,910184080,16110,16110,16110,16110,0
|
|
20230630,152100,910184080,16110,16110,16110,16110,0
|
|
20230630,152000,910184080,16110,16110,16110,16110,0
|
|
20230630,151900,910184080,16110,16100,16120,16100,21
|
|
20230630,151800,909845810,16100,16100,16100,16100,30
|
|
20230630,151700,909362810,16090,16090,16090,16090,0
|
|
20230630,151600,909362810,16090,16090,16090,16090,0
|
|
20230630,151500,909362810,16090,16080,16090,16070,336
|
|
20230630,151400,903956680,16070,16070,16070,16070,57
|
|
20230630,151300,903040690,16020,16020,16020,16020,207
|
|
20230630,151200,899724550,16020,16020,16020,16020,7
|
|
20230630,151100,899612410,16070,16070,16070,16070,3
|
|
20230630,151000,899564200,16070,16070,16070,16070,18
|
|
20230630,150900,899274940,16090,16090,16090,16090,0
|
|
20230630,150800,899274940,16090,16090,16090,16090,0
|
|
20230630,150700,899274940,16090,16090,16090,16090,2
|
|
20230630,150600,899242760,16000,16000,16000,16000,179
|
|
20230630,150500,896378760,16000,16000,16000,16000,10
|
|
20230630,150400,896218760,16000,16000,16000,16000,10
|
|
20230630,150300,896058760,16090,16090,16090,16090,30
|
|
20230630,150200,895576060,16090,16090,16090,16090,0
|
|
20230630,150100,895576060,16090,16090,16090,16090,0
|
|
20230630,150000,895576060,16090,16000,16090,16000,43
|
|
20230630,145900,894885720,16000,16010,16010,16000,284
|
|
20230630,145800,890341400,16010,16010,16010,16010,2
|
|
20230630,145700,890309380,16090,16090,16090,16090,360
|
|
20230630,145600,884516980,16010,16010,16010,16010,0
|
|
20230630,145500,884516980,16010,16010,16010,16010,110
|
|
20230630,145400,882755880,16010,16010,16010,16010,0
|
|
20230630,145300,882755880,16010,16010,16010,16010,25
|
|
20230630,145200,882355630,16010,16100,16110,16010,81
|
|
20230630,145100,881052430,15990,15990,15990,15990,0
|
|
20230630,145000,881052430,15990,15990,15990,15990,1
|
|
20230630,144900,881036440,15990,16010,16010,15990,1597
|
|
20230630,144800,855480810,16010,16020,16020,16010,53
|
|
20230630,144700,854631850,16020,16020,16020,16020,0
|
|
20230630,144600,854631850,16020,16020,16020,16020,0
|
|
20230630,144500,854631850,16020,16020,16020,16020,193
|
|
20230630,144400,851539990,16120,16120,16120,16120,0
|
|
20230630,144300,851539990,16120,16120,16120,16120,0
|
|
20230630,144200,851539990,16120,16120,16120,16120,10
|
|
20230630,144100,851378790,16150,16100,16150,16100,330
|
|
20230630,144000,846050730,16040,16040,16040,16040,100
|
|
20230630,143900,844446730,16040,16040,16040,16040,1523
|
|
20230630,143800,820017810,16040,16040,16040,16040,1090
|
|
20230630,143700,802534210,16040,16040,16040,16040,0
|
|
20230630,143600,802534210,16040,16040,16040,16040,0
|
|
20230630,143500,802534210,16040,16040,16040,16040,6
|
|
20230630,143400,802437970,16010,16010,16010,16010,0
|
|
20230630,143300,802437970,16010,16010,16010,16010,1
|
|
20230630,143200,802421960,16040,16040,16040,16040,0
|
|
20230630,143100,802421960,16040,16040,16040,16040,4
|
|
20230630,143000,802357800,16040,16020,16040,15990,207
|
|
20230630,142900,799047200,16020,16020,16020,16020,6
|
|
20230630,142800,798951080,16020,16020,16020,16020,2
|
|
20230630,142700,798919040,16020,16020,16020,16020,64
|
|
20230630,142600,797893760,16040,16010,16040,16010,8
|
|
20230630,142500,797765620,16010,16020,16020,16010,297
|
|
20230630,142400,793010630,16030,16040,16040,16030,225
|
|
20230630,142300,789401650,16040,16040,16040,16040,9
|
|
20230630,142200,789257290,16040,16000,16040,16000,867
|
|
20230630,142100,775380330,15990,16000,16000,15990,191
|
|
20230630,142000,772326210,15990,15990,15990,15990,71
|
|
20230630,141900,771190920,15990,15990,15990,15990,5
|
|
20230630,141800,771110970,15990,15990,15990,15990,1
|
|
20230630,141700,771094980,15980,15980,15980,15980,106
|
|
20230630,141600,769401100,15980,15980,15980,15980,12
|
|
20230630,141500,769209340,15990,15990,15990,15990,3
|
|
20230630,141400,769161370,16000,16000,16000,16000,0
|
|
20230630,141300,769161370,16000,16000,16000,16000,9
|
|
20230630,141200,769017370,16000,16000,16000,16000,1
|
|
20230630,141100,769001370,16000,16000,16000,16000,251
|
|
20230630,141000,764985370,15980,15990,15990,15980,104
|
|
20230630,140900,763323440,15990,16030,16030,15990,25
|
|
20230630,140800,762923590,16040,16040,16040,16040,3
|
|
20230630,140700,762875470,16040,16020,16040,16020,60
|
|
20230630,140600,761913990,16020,16020,16020,16020,1
|
|
20230630,140500,761897970,16020,16020,16020,16020,0
|
|
20230630,140400,761897970,16020,16010,16020,16010,100
|
|
20230630,140300,760296630,16020,16020,16020,16020,0
|
|
20230630,140200,760296630,16020,16020,16020,16020,0
|
|
20230630,140100,760296630,16020,16020,16020,16020,0
|
|
20230630,140000,760296630,16020,16020,16020,16020,0
|
|
20230630,135900,760296630,16020,16020,16020,16020,0
|
|
20230630,135800,760296630,16020,16020,16020,16020,0
|
|
20230630,135700,760296630,16020,16020,16020,16020,25
|
|
20230630,135600,759896130,16020,16020,16020,16020,1
|
|
20230630,135500,759880110,16020,16020,16020,16020,0
|
|
20230630,135400,759880110,16020,16020,16020,16020,0
|
|
20230630,135300,759880110,16020,16020,16020,16020,1
|
|
20230630,135200,759864090,15940,15940,15940,15940,7
|
|
20230630,135100,759752510,15910,15910,15910,15910,0
|
|
20230630,135000,759752510,15910,15970,15970,15910,1054
|
|
20230630,134900,742967130,15970,15950,15970,15950,105
|
|
20230630,134800,741291160,15950,15950,15950,15950,11
|
|
20230630,134700,741115710,15940,15940,15940,15940,0
|
|
20230630,134600,741115710,15940,15940,15940,15940,34
|
|
20230630,134500,740573750,15980,15940,15980,15940,105
|
|
20230630,134400,738899850,15980,15950,15980,15940,342
|
|
20230630,134300,733445120,15960,15980,15980,15960,188
|
|
20230630,134200,730443880,15990,16040,16040,15980,3536
|
|
20230630,134100,673844560,16040,16040,16040,16040,10
|
|
20230630,134000,673684160,16040,16040,16040,16040,0
|
|
20230630,133900,673684160,16040,16040,16040,16040,0
|
|
20230630,133800,673684160,16040,16040,16040,16040,4
|
|
20230630,133700,673620000,16040,16040,16040,16040,0
|
|
20230630,133600,673620000,16040,16040,16040,16040,125
|
|
20230630,133500,671615000,16040,16040,16040,16040,0
|
|
20230630,133400,671615000,16040,16060,16060,16040,79
|
|
20230630,133300,670347550,16040,16040,16040,16040,1
|
|
20230630,133200,670331510,16110,16110,16110,16110,0
|
|
20230630,133100,670331510,16110,16110,16110,16110,0
|
|
20230630,133000,670331510,16110,16110,16110,16110,10
|
|
20230630,132900,670170410,16040,16040,16040,16040,2
|
|
20230630,132800,670138330,16040,16040,16040,16040,9
|
|
20230630,132700,669993970,16040,16040,16040,16040,0
|
|
20230630,132600,669993970,16040,16040,16040,16040,100
|
|
20230630,132500,668389970,16120,16120,16120,16120,1
|
|
20230630,132400,668373850,16040,16040,16040,16040,31
|
|
20230630,132300,667876610,16040,16040,16040,16040,0
|
|
20230630,132200,667876610,16040,16040,16040,16040,10
|
|
20230630,132100,667716210,16040,16030,16040,16030,3
|
|
20230630,132000,667668110,16030,16040,16040,16030,70
|
|
20230630,131900,666545900,16040,16040,16040,16040,0
|
|
20230630,131800,666545900,16040,16040,16040,16040,379
|
|
20230630,131700,660466740,16040,16080,16080,16040,277
|
|
20230630,131600,656021070,16080,16080,16080,16080,0
|
|
20230630,131500,656021070,16080,16080,16080,16080,0
|
|
20230630,131400,656021070,16080,16080,16080,16080,42
|
|
20230630,131300,655345710,16080,16080,16080,16080,10
|
|
20230630,131200,655184910,16080,16080,16080,16080,0
|
|
20230630,131100,655184910,16080,16080,16080,16080,0
|
|
20230630,131000,655184910,16080,16080,16080,16080,0
|
|
20230630,130900,655184910,16080,16030,16080,16030,62
|
|
20230630,130800,654189510,16030,16030,16030,16030,29
|
|
20230630,130700,653724640,16080,16080,16080,16080,1
|
|
20230630,130600,653708560,16080,16080,16080,16080,0
|
|
20230630,130500,653708560,16080,16070,16080,16070,31
|
|
20230630,130400,653210380,16080,16080,16080,16080,0
|
|
20230630,130300,653210380,16080,16080,16080,16080,0
|
|
20230630,130200,653210380,16080,16080,16080,16080,1
|
|
20230630,130100,653194300,16070,16070,16070,16070,0
|
|
20230630,130000,653194300,16070,16070,16070,16070,0
|
|
20230630,125900,653194300,16070,16070,16070,16070,4
|
|
20230630,125800,653130020,16070,16070,16070,16070,0
|
|
20230630,125700,653130020,16070,16070,16070,16070,0
|
|
20230630,125600,653130020,16070,16070,16070,16070,0
|
|
20230630,125500,653130020,16070,16070,16070,16070,0
|
|
20230630,125400,653130020,16070,16070,16070,16070,33
|
|
20230630,125300,652599710,16080,16080,16080,16080,3
|
|
20230630,125200,652551470,16080,16080,16080,16080,37
|
|
20230630,125100,651956510,16120,16120,16120,16120,1
|
|
20230630,125000,651940390,16080,16080,16080,16080,0
|
|
20230630,124900,651940390,16080,16080,16080,16080,0
|
|
20230630,124800,651940390,16080,16080,16080,16080,0
|
|
20230630,124700,651940390,16080,16080,16080,16080,0
|
|
20230630,124600,651940390,16080,16080,16080,16080,1
|
|
20230630,124500,651924310,16100,16100,16100,16100,6
|
|
20230630,124400,651827710,16100,16130,16130,16100,48
|
|
20230630,124300,651054190,16130,16130,16130,16130,0
|
|
20230630,124200,651054190,16130,16030,16130,16030,37
|
|
20230630,124100,650457480,16030,16030,16030,16030,0
|
|
20230630,124000,650457480,16030,16050,16050,16030,106
|
|
20230630,123900,648757270,16050,16050,16050,16050,0
|
|
20230630,123800,648757270,16050,16050,16050,16050,39
|
|
20230630,123700,648131320,16050,16050,16050,16050,104
|
|
20230630,123600,646462120,16050,16050,16050,16050,0
|
|
20230630,123500,646462120,16050,16160,16160,16050,33
|
|
20230630,123400,645929940,16050,16050,16050,16050,0
|
|
20230630,123300,645929940,16050,16050,16050,16050,0
|
|
20230630,123200,645929940,16050,16050,16050,16050,0
|
|
20230630,123100,645929940,16050,16070,16070,16050,339
|
|
20230630,123000,640487660,16070,16070,16070,16070,0
|
|
20230630,122900,640487660,16070,16070,16070,16070,1
|
|
20230630,122800,640471590,16070,16070,16070,16070,55
|
|
20230630,122700,639587740,16060,16060,16060,16060,0
|
|
20230630,122600,639587740,16060,16060,16060,16060,0
|
|
20230630,122500,639587740,16060,16060,16060,16060,0
|
|
20230630,122400,639587740,16060,16060,16060,16060,0
|
|
20230630,122300,639587740,16060,16070,16070,16060,310
|
|
20230630,122200,634608110,16060,16060,16060,16060,0
|
|
20230630,122100,634608110,16060,16150,16170,16060,206
|
|
20230630,122000,631277360,16100,16100,16100,16100,61
|
|
20230630,121900,630295260,16060,16060,16060,16060,11
|
|
20230630,121800,630118600,16060,16060,16060,16060,0
|
|
20230630,121700,630118600,16060,16060,16060,16060,0
|
|
20230630,121600,630118600,16060,16060,16060,16060,32
|
|
20230630,121500,629604680,16050,16050,16050,16050,0
|
|
20230630,121400,629604680,16050,16050,16050,16050,51
|
|
20230630,121300,628786130,16050,16050,16050,16050,45
|
|
20230630,121200,628063880,16040,16040,16050,16040,40
|
|
20230630,121100,627421940,16050,16050,16050,16050,11
|
|
20230630,121000,627245390,16050,16030,16050,16030,105
|
|
20230630,120900,625560240,16030,16030,16030,16030,5
|
|
20230630,120800,625480090,16030,16030,16030,16030,135
|
|
20230630,120700,623316040,16030,16030,16030,16030,0
|
|
20230630,120600,623316040,16030,16030,16030,16030,0
|
|
20230630,120500,623316040,16030,16030,16030,16030,5
|
|
20230630,120400,623235890,16050,16050,16050,16050,0
|
|
20230630,120300,623235890,16050,16040,16050,16030,141
|
|
20230630,120200,620975630,16050,16050,16050,16050,2
|
|
20230630,120100,620943530,16050,16030,16050,16030,38
|
|
20230630,120000,620334250,16030,16040,16040,16030,105
|
|
20230630,115900,618650090,16050,16080,16080,16050,475
|
|
20230630,115800,611020480,16070,16070,16070,16070,0
|
|
20230630,115700,611020480,16070,16060,16070,16060,37
|
|
20230630,115600,610426040,16060,16120,16120,16060,369
|
|
20230630,115500,604493910,16120,16130,16130,16120,53
|
|
20230630,115400,603639530,16130,16130,16130,16130,11
|
|
20230630,115300,603462100,16160,16160,16160,16160,2
|
|
20230630,115200,603429780,16130,16130,16130,16130,0
|
|
20230630,115100,603429780,16130,16130,16130,16130,2
|
|
20230630,115000,603397520,16140,16150,16150,16140,17
|
|
20230630,114900,603123080,16170,16160,16170,16160,46
|
|
20230630,114800,602379350,16170,16160,16170,16160,226
|
|
20230630,114700,598725540,16170,16170,16170,16170,1
|
|
20230630,114600,598709370,16170,16170,16170,16170,0
|
|
20230630,114500,598709370,16170,16170,16170,16170,0
|
|
20230630,114400,598709370,16170,16170,16170,16170,2
|
|
20230630,114300,598677030,16160,16170,16170,16160,51
|
|
20230630,114200,597852450,16170,16170,16180,16170,25
|
|
20230630,114100,597448100,16170,16160,16170,16160,105
|
|
20230630,114000,595751290,16160,16170,16170,16160,6
|
|
20230630,113900,595654320,16160,16170,16170,16160,3
|
|
20230630,113800,595605830,16160,16140,16160,16130,131
|
|
20230630,113700,593489520,16120,16120,16120,16120,16
|
|
20230630,113600,593231600,16120,16120,16120,16110,33
|
|
20230630,113500,592699670,16120,16110,16120,16110,12
|
|
20230630,113400,592506250,16120,16100,16120,16100,54
|
|
20230630,113300,591636810,16100,16100,16100,16100,5
|
|
20230630,113200,591556310,16090,16100,16100,16090,2
|
|
20230630,113100,591524120,16060,16060,16060,16060,0
|
|
20230630,113000,591524120,16060,16060,16060,16060,0
|
|
20230630,112900,591524120,16060,16090,16090,16060,17
|
|
20230630,112800,591250980,16100,16110,16110,16100,168
|
|
20230630,112700,588545860,16110,16120,16120,16110,12
|
|
20230630,112600,588352430,16120,16130,16130,16120,46
|
|
20230630,112500,587610460,16160,16160,16160,16160,0
|
|
20230630,112400,587610460,16160,16160,16160,16160,0
|
|
20230630,112300,587610460,16160,16160,16160,16160,3
|
|
20230630,112200,587561980,16160,16160,16160,16160,0
|
|
20230630,112100,587561980,16160,16170,16170,16160,192
|
|
20230630,112000,584458550,16170,16170,16170,16170,103
|
|
20230630,111900,582793040,16210,16210,16210,16210,50
|
|
20230630,111800,581982540,16220,16220,16220,16220,0
|
|
20230630,111700,581982540,16220,16220,16220,16220,0
|
|
20230630,111600,581982540,16220,16170,16220,16170,16
|
|
20230630,111500,581723320,16190,16170,16190,16170,35
|
|
20230630,111400,581156970,16160,16160,16170,16120,295
|
|
20230630,111300,576396480,16170,16210,16210,16170,670
|
|
20230630,111200,565546160,16210,16240,16240,16210,651
|
|
20230630,111100,554984480,16250,16250,16250,16250,0
|
|
20230630,111000,554984480,16250,16250,16250,16250,21
|
|
20230630,110900,554643230,16290,16290,16290,16290,1
|
|
20230630,110800,554626940,16290,16290,16290,16290,2
|
|
20230630,110700,554594360,16290,16290,16290,16290,1
|
|
20230630,110600,554578070,16290,16290,16290,16290,0
|
|
20230630,110500,554578070,16290,16290,16290,16290,1
|
|
20230630,110400,554561780,16290,16290,16290,16290,25
|
|
20230630,110300,554154530,16250,16250,16250,16250,1
|
|
20230630,110200,554138280,16250,16250,16250,16250,0
|
|
20230630,110100,554138280,16250,16250,16250,16250,30
|
|
20230630,110000,553650780,16250,16250,16250,16250,0
|
|
20230630,105900,553650780,16250,16250,16250,16250,0
|
|
20230630,105800,553650780,16250,16250,16250,16250,0
|
|
20230630,105700,553650780,16250,16250,16250,16250,103
|
|
20230630,105600,551977030,16230,16230,16230,16230,0
|
|
20230630,105500,551977030,16230,16230,16230,16230,1
|
|
20230630,105400,551960800,16230,16290,16290,16230,200
|
|
20230630,105300,548709700,16300,16300,16300,16300,0
|
|
20230630,105200,548709700,16300,16290,16300,16290,11
|
|
20230630,105100,548530410,16290,16290,16290,16290,18
|
|
20230630,105000,548237190,16300,16300,16300,16300,0
|
|
20230630,104900,548237190,16300,16300,16300,16300,0
|
|
20230630,104800,548237190,16300,16300,16300,16300,0
|
|
20230630,104700,548237190,16300,16220,16300,16220,30
|
|
20230630,104600,547750510,16220,16220,16220,16220,100
|
|
20230630,104500,546128510,16210,16210,16210,16210,0
|
|
20230630,104400,546128510,16210,16210,16210,16210,0
|
|
20230630,104300,546128510,16210,16210,16210,16210,0
|
|
20230630,104200,546128510,16210,16210,16210,16210,0
|
|
20230630,104100,546128510,16210,16210,16210,16210,0
|
|
20230630,104000,546128510,16210,16210,16210,16210,0
|
|
20230630,103900,546128510,16210,16210,16210,16210,0
|
|
20230630,103800,546128510,16210,16210,16210,16210,0
|
|
20230630,103700,546128510,16210,16210,16210,16210,1
|
|
20230630,103600,546112300,16200,16300,16300,16200,110
|
|
20230630,103500,544320300,16210,16230,16230,16210,158
|
|
20230630,103400,541758820,16310,16220,16310,16210,298
|
|
20230630,103300,536918460,16230,16230,16230,16230,0
|
|
20230630,103200,536918460,16230,16230,16230,16230,20
|
|
20230630,103100,536593860,16230,16220,16230,16220,60
|
|
20230630,103000,535620360,16220,16230,16230,16220,117
|
|
20230630,102900,533721610,16230,16260,16260,16230,206
|
|
20230630,102800,530376000,16260,16250,16260,16250,54
|
|
20230630,102700,529498050,16260,16260,16260,16260,0
|
|
20230630,102600,529498050,16260,16260,16260,16250,252
|
|
20230630,102500,525400680,16260,16270,16270,16260,95
|
|
20230630,102400,523855280,16280,16280,16280,16280,104
|
|
20230630,102300,522162160,16280,16280,16280,16280,0
|
|
20230630,102200,522162160,16280,16300,16300,16280,17
|
|
20230630,102100,521885080,16300,16300,16300,16300,441
|
|
20230630,102000,514696780,16310,16330,16330,16310,117
|
|
20230630,101900,512787870,16340,16320,16340,16300,32
|
|
20230630,101800,512265690,16350,16350,16350,16330,174
|
|
20230630,101700,509422750,16350,16350,16350,16350,1
|
|
20230630,101600,509406400,16350,16350,16350,16350,10
|
|
20230630,101500,509242900,16350,16340,16350,16330,182
|
|
20230630,101400,506268940,16320,16320,16320,16320,227
|
|
20230630,101300,502564300,16320,16320,16320,16320,110
|
|
20230630,101200,500769100,16320,16320,16320,16320,0
|
|
20230630,101100,500769100,16320,16310,16320,16310,32
|
|
20230630,101000,500247130,16320,16270,16320,16270,366
|
|
20230630,100900,494282770,16290,16310,16320,16290,663
|
|
20230630,100800,483471570,16320,16320,16320,16310,131
|
|
20230630,100700,481334780,16380,16380,16380,16380,0
|
|
20230630,100600,481334780,16380,16310,16380,16300,267
|
|
20230630,100500,476981600,16310,16310,16310,16310,5
|
|
20230630,100400,476900050,16390,16370,16390,16370,265
|
|
20230630,100300,472561980,16370,16340,16370,16340,466
|
|
20230630,100200,464939880,16350,16340,16360,16230,2125
|
|
20230630,100100,430387380,16310,16290,16310,16290,1074
|
|
20230630,100000,412884710,16290,16230,16300,16230,80
|
|
20230630,095900,411582910,16230,16230,16230,16230,30
|
|
20230630,095800,411096010,16230,16240,16240,16230,298
|
|
20230630,095700,406257590,16240,16240,16240,16240,65
|
|
20230630,095600,405201990,16260,16270,16270,16260,71
|
|
20230630,095500,404047320,16270,16300,16300,16260,1010
|
|
20230630,095400,387584630,16330,16330,16330,16330,1
|
|
20230630,095300,387568300,16340,16340,16340,16340,1
|
|
20230630,095200,387551960,16260,16290,16290,16260,22
|
|
20230630,095100,387194010,16290,16310,16310,16290,213
|
|
20230630,095000,383720230,16310,16310,16310,16310,2
|
|
20230630,094900,383687610,16340,16340,16340,16340,25
|
|
20230630,094800,383279110,16350,16300,16350,16300,30
|
|
20230630,094700,382790060,16300,16350,16350,16300,14
|
|
20230630,094600,382561810,16350,16350,16350,16350,1
|
|
20230630,094500,382545460,16300,16360,16360,16300,3
|
|
20230630,094400,382496500,16360,16300,16360,16280,16
|
|
20230630,094300,382235740,16280,16280,16280,16280,5
|
|
20230630,094200,382154340,16370,16320,16370,16320,241
|
|
20230630,094100,378211170,16320,16350,16350,16320,190
|
|
20230630,094000,375110280,16350,16360,16360,16350,204
|
|
20230630,093900,371772890,16370,16370,16370,16370,30
|
|
20230630,093800,371281790,16380,16380,16380,16380,204
|
|
20230630,093700,367940270,16380,16390,16390,16240,19
|
|
20230630,093600,367629720,16390,16390,16390,16390,1
|
|
20230630,093500,367613330,16230,16300,16400,16220,630
|
|
20230630,093400,357378480,16290,16380,16400,16290,14
|
|
20230630,093300,357149010,16250,16400,16410,16250,797
|
|
20230630,093200,344157260,16400,16350,16400,16220,290
|
|
20230630,093100,339434300,16360,16470,16470,16360,2393
|
|
20230630,093000,300086170,16500,16500,16500,16470,98
|
|
20230630,092900,298469200,16500,16500,16500,16500,186
|
|
20230630,092800,295400200,16500,16450,16500,16420,2748
|
|
20230630,092700,250162270,16450,16450,16450,16450,226
|
|
20230630,092600,246444570,16450,16460,16460,16450,11
|
|
20230630,092500,246263610,16460,16450,16470,16400,477
|
|
20230630,092400,238413790,16400,16400,16410,16400,36
|
|
20230630,092300,237823180,16400,16390,16400,16390,563
|
|
20230630,092200,228595600,16390,16440,16440,16390,215
|
|
20230630,092100,225067910,16440,16400,16480,16400,718
|
|
20230630,092000,213262210,16400,16480,16480,16400,2157
|
|
20230630,091900,177771790,16470,16510,16520,16470,477
|
|
20230630,091800,169905700,16520,16380,16550,16380,1925
|
|
20230630,091700,138260500,16350,16190,16350,16130,1415
|
|
20230630,091600,115261690,16200,16190,16200,16190,362
|
|
20230630,091500,109398810,16200,16210,16210,16200,22
|
|
20230630,091400,109042400,16200,16090,16200,16090,591
|
|
20230630,091300,99491780,16090,16150,16150,16090,51
|
|
20230630,091200,98671130,16170,16170,16170,16160,203
|
|
20230630,091100,95388650,16180,16170,16180,16170,138
|
|
20230630,091000,93156870,16000,16000,16000,16000,42
|
|
20230630,090900,92484870,16000,15950,16000,15930,2029
|
|
20230630,090800,60152430,15960,15970,15980,15960,119
|
|
20230630,090700,58252480,15970,16000,16000,15970,152
|
|
20230630,090600,55823740,15970,16010,16010,15970,177
|
|
20230630,090500,52992480,16010,16100,16100,16010,342
|
|
20230630,090400,47486820,16190,16190,16200,15990,175
|
|
20230630,090300,44659190,16170,16170,16190,16170,1151
|
|
20230630,090200,26044220,16180,16020,16210,15930,734
|
|
20230630,090100,14262800,15910,16000,16000,15910,333
|
|
20230630,090000,8956920,16000,15980,16000,15980,560
|