610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190700,235276080,17400,17400,17400,17400,30
|
|
20230630,190600,235276080,17400,17400,17400,17400,0
|
|
20230630,190500,235276080,17400,17400,17400,17400,0
|
|
20230630,190400,235276080,17400,17400,17400,17400,0
|
|
20230630,190300,235276080,17400,17400,17400,17400,0
|
|
20230630,190200,235276080,17400,17400,17400,17400,0
|
|
20230630,190100,235276080,17400,17400,17400,17400,0
|
|
20230630,190000,235276080,17400,17400,17400,17400,0
|
|
20230630,185900,235276080,17400,17400,17400,17400,0
|
|
20230630,185800,235276080,17400,17400,17400,17400,0
|
|
20230630,185700,235276080,17400,17400,17400,17400,0
|
|
20230630,185600,235276080,17400,17400,17400,17400,0
|
|
20230630,185500,235276080,17400,17400,17400,17400,0
|
|
20230630,185400,235276080,17400,17400,17400,17400,0
|
|
20230630,185300,235276080,17400,17400,17400,17400,0
|
|
20230630,185200,235276080,17400,17400,17400,17400,0
|
|
20230630,185100,235276080,17400,17400,17400,17400,0
|
|
20230630,185000,235276080,17400,17400,17400,17400,0
|
|
20230630,184900,235276080,17400,17400,17400,17400,0
|
|
20230630,184800,235276080,17400,17400,17400,17400,0
|
|
20230630,184700,235276080,17400,17400,17400,17400,0
|
|
20230630,184600,235276080,17400,17400,17400,17400,0
|
|
20230630,184500,235276080,17400,17400,17400,17400,0
|
|
20230630,184400,235276080,17400,17400,17400,17400,0
|
|
20230630,184300,235276080,17400,17400,17400,17400,0
|
|
20230630,184200,235276080,17400,17400,17400,17400,0
|
|
20230630,184100,235276080,17400,17400,17400,17400,0
|
|
20230630,184000,235276080,17400,17400,17400,17400,0
|
|
20230630,183900,235276080,17400,17400,17400,17400,0
|
|
20230630,183800,235276080,17400,17400,17400,17400,0
|
|
20230630,183700,235276080,17400,17400,17400,17400,30
|
|
20230630,183600,235276080,17400,17400,17400,17400,0
|
|
20230630,183500,235276080,17400,17400,17400,17400,0
|
|
20230630,183400,235276080,17400,17400,17400,17400,0
|
|
20230630,183300,235276080,17400,17400,17400,17400,0
|
|
20230630,183200,235276080,17400,17400,17400,17400,0
|
|
20230630,183100,235276080,17400,17400,17400,17400,0
|
|
20230630,183000,235276080,17400,17400,17400,17400,0
|
|
20230630,182900,235276080,17400,17400,17400,17400,0
|
|
20230630,182800,235276080,17400,17400,17400,17400,0
|
|
20230630,182700,235276080,17400,17400,17400,17400,0
|
|
20230630,182600,235276080,17400,17400,17400,17400,0
|
|
20230630,182500,235276080,17400,17400,17400,17400,0
|
|
20230630,182400,235276080,17400,17400,17400,17400,0
|
|
20230630,182300,235276080,17400,17400,17400,17400,0
|
|
20230630,182200,235276080,17400,17400,17400,17400,0
|
|
20230630,182100,235276080,17400,17400,17400,17400,0
|
|
20230630,182000,235276080,17400,17400,17400,17400,0
|
|
20230630,181900,235276080,17400,17400,17400,17400,0
|
|
20230630,181800,235276080,17400,17400,17400,17400,0
|
|
20230630,181700,235276080,17400,17400,17400,17400,0
|
|
20230630,181600,235276080,17400,17400,17400,17400,0
|
|
20230630,181500,235276080,17400,17400,17400,17400,0
|
|
20230630,181400,235276080,17400,17400,17400,17400,0
|
|
20230630,181300,235276080,17400,17400,17400,17400,0
|
|
20230630,181200,235276080,17400,17400,17400,17400,0
|
|
20230630,181100,235276080,17400,17400,17400,17400,0
|
|
20230630,181000,235276080,17400,17400,17400,17400,0
|
|
20230630,180900,235276080,17400,17400,17400,17400,0
|
|
20230630,180800,235276080,17400,17400,17400,17400,0
|
|
20230630,180700,235276080,17400,17400,17400,17400,30
|
|
20230630,180600,235276080,17400,17400,17400,17400,0
|
|
20230630,180500,235276080,17400,17400,17400,17400,0
|
|
20230630,180400,235276080,17400,17400,17400,17400,0
|
|
20230630,180300,235276080,17400,17400,17400,17400,0
|
|
20230630,180200,235276080,17400,17400,17400,17400,0
|
|
20230630,180100,235276080,17400,17400,17400,17400,0
|
|
20230630,180000,235276080,17400,17400,17400,17400,0
|
|
20230630,175900,235276080,17400,17400,17400,17400,0
|
|
20230630,175800,235276080,17400,17400,17400,17400,0
|
|
20230630,175700,235276080,17400,17400,17400,17400,0
|
|
20230630,175600,235276080,17400,17400,17400,17400,0
|
|
20230630,175500,235276080,17400,17400,17400,17400,0
|
|
20230630,175400,235276080,17400,17400,17400,17400,0
|
|
20230630,175300,235276080,17400,17400,17400,17400,0
|
|
20230630,175200,235276080,17400,17400,17400,17400,0
|
|
20230630,175100,235276080,17400,17400,17400,17400,0
|
|
20230630,175000,235276080,17400,17400,17400,17400,0
|
|
20230630,174900,235276080,17400,17400,17400,17400,0
|
|
20230630,174800,235276080,17400,17400,17400,17400,0
|
|
20230630,174700,235276080,17400,17400,17400,17400,0
|
|
20230630,174600,235276080,17400,17400,17400,17400,0
|
|
20230630,174500,235276080,17400,17400,17400,17400,0
|
|
20230630,174400,235276080,17400,17400,17400,17400,0
|
|
20230630,174300,235276080,17400,17400,17400,17400,0
|
|
20230630,174200,235276080,17400,17400,17400,17400,0
|
|
20230630,174100,235276080,17400,17400,17400,17400,0
|
|
20230630,174000,235276080,17400,17400,17400,17400,0
|
|
20230630,173900,235276080,17400,17400,17400,17400,0
|
|
20230630,173800,235276080,17400,17400,17400,17400,0
|
|
20230630,173700,235276080,17400,17400,17400,17400,30
|
|
20230630,173600,235276080,17400,17400,17400,17400,0
|
|
20230630,173500,235276080,17400,17400,17400,17400,0
|
|
20230630,173400,235276080,17400,17400,17400,17400,0
|
|
20230630,173300,235276080,17400,17400,17400,17400,0
|
|
20230630,173200,235276080,17400,17400,17400,17400,0
|
|
20230630,173100,235276080,17400,17400,17400,17400,0
|
|
20230630,173000,235276080,17400,17400,17400,17400,0
|
|
20230630,172900,235276080,17400,17400,17400,17400,0
|
|
20230630,172800,235276080,17400,17400,17400,17400,0
|
|
20230630,172700,235276080,17400,17400,17400,17400,0
|
|
20230630,172600,235276080,17400,17400,17400,17400,0
|
|
20230630,172500,235276080,17400,17400,17400,17400,0
|
|
20230630,172400,235276080,17400,17400,17400,17400,0
|
|
20230630,172300,235276080,17400,17400,17400,17400,0
|
|
20230630,172200,235276080,17400,17400,17400,17400,0
|
|
20230630,172100,235276080,17400,17400,17400,17400,0
|
|
20230630,172000,235276080,17400,17400,17400,17400,0
|
|
20230630,171900,235276080,17400,17400,17400,17400,0
|
|
20230630,171800,235276080,17400,17400,17400,17400,0
|
|
20230630,171700,235276080,17400,17400,17400,17400,0
|
|
20230630,171600,235276080,17400,17400,17400,17400,0
|
|
20230630,171500,235276080,17400,17400,17400,17400,0
|
|
20230630,171400,235276080,17400,17400,17400,17400,0
|
|
20230630,171300,235276080,17400,17400,17400,17400,0
|
|
20230630,171200,235276080,17400,17400,17400,17400,0
|
|
20230630,171100,235276080,17400,17400,17400,17400,0
|
|
20230630,171000,235276080,17400,17400,17400,17400,0
|
|
20230630,170900,235276080,17400,17400,17400,17400,0
|
|
20230630,170800,235276080,17400,17400,17400,17400,0
|
|
20230630,170700,235276080,17400,17400,17400,17400,30
|
|
20230630,170600,235276080,17400,17400,17400,17400,0
|
|
20230630,170500,235276080,17400,17400,17400,17400,0
|
|
20230630,170400,235276080,17400,17400,17400,17400,0
|
|
20230630,170300,235276080,17400,17400,17400,17400,0
|
|
20230630,170200,235276080,17400,17400,17400,17400,0
|
|
20230630,170100,235276080,17400,17400,17400,17400,0
|
|
20230630,170000,235276080,17400,17400,17400,17400,0
|
|
20230630,165900,235276080,17400,17400,17400,17400,0
|
|
20230630,165800,235276080,17400,17400,17400,17400,0
|
|
20230630,165700,235276080,17400,17400,17400,17400,0
|
|
20230630,165600,235276080,17400,17400,17400,17400,0
|
|
20230630,165500,235276080,17400,17400,17400,17400,0
|
|
20230630,165400,235276080,17400,17400,17400,17400,0
|
|
20230630,165300,235276080,17400,17400,17400,17400,0
|
|
20230630,165200,235276080,17400,17400,17400,17400,0
|
|
20230630,165100,235276080,17400,17400,17400,17400,0
|
|
20230630,165000,235276080,17400,17400,17400,17400,0
|
|
20230630,164900,235276080,17400,17400,17400,17400,0
|
|
20230630,164800,235276080,17400,17400,17400,17400,0
|
|
20230630,164700,235276080,17400,17400,17400,17400,0
|
|
20230630,164600,235276080,17400,17400,17400,17400,0
|
|
20230630,164500,235276080,17400,17400,17400,17400,0
|
|
20230630,164400,235276080,17400,17400,17400,17400,0
|
|
20230630,164300,235276080,17400,17400,17400,17400,0
|
|
20230630,164200,235276080,17400,17400,17400,17400,0
|
|
20230630,164100,235276080,17400,17400,17400,17400,0
|
|
20230630,164000,235276080,17400,17400,17400,17400,0
|
|
20230630,163900,235276080,17400,17400,17400,17400,0
|
|
20230630,163800,235276080,17400,17400,17400,17400,0
|
|
20230630,163700,235276080,17400,17400,17400,17400,30
|
|
20230630,163600,235276080,17400,17400,17400,17400,0
|
|
20230630,163500,235276080,17400,17400,17400,17400,0
|
|
20230630,163400,235276080,17400,17400,17400,17400,0
|
|
20230630,163300,235276080,17400,17400,17400,17400,0
|
|
20230630,163200,235276080,17400,17400,17400,17400,0
|
|
20230630,163100,235276080,17400,17400,17400,17400,0
|
|
20230630,163000,235276080,17400,17400,17400,17400,0
|
|
20230630,162900,235276080,17400,17400,17400,17400,0
|
|
20230630,162800,235276080,17400,17400,17400,17400,0
|
|
20230630,162700,235276080,17400,17400,17400,17400,0
|
|
20230630,162600,235276080,17400,17400,17400,17400,0
|
|
20230630,162500,235276080,17400,17400,17400,17400,0
|
|
20230630,162400,235276080,17400,17400,17400,17400,0
|
|
20230630,162300,235276080,17400,17400,17400,17400,0
|
|
20230630,162200,235276080,17400,17400,17400,17400,0
|
|
20230630,162100,235276080,17400,17400,17400,17400,0
|
|
20230630,162000,235276080,17400,17400,17400,17400,0
|
|
20230630,161900,235276080,17400,17400,17400,17400,0
|
|
20230630,161800,235276080,17400,17400,17400,17400,0
|
|
20230630,161700,235276080,17400,17400,17400,17400,0
|
|
20230630,161600,235276080,17400,17400,17400,17400,0
|
|
20230630,161500,235276080,17400,17400,17400,17400,0
|
|
20230630,161400,235276080,17400,17400,17400,17400,0
|
|
20230630,161300,235276080,17400,17400,17400,17400,0
|
|
20230630,161200,235276080,17400,17400,17400,17400,0
|
|
20230630,161100,235276080,17400,17400,17400,17400,0
|
|
20230630,161000,235276080,17400,17400,17400,17400,0
|
|
20230630,160900,235276080,17400,17400,17400,17400,0
|
|
20230630,160800,235276080,17400,17400,17400,17400,0
|
|
20230630,160700,235276080,17400,17400,17400,17400,30
|
|
20230630,160600,235276080,17400,17400,17400,17400,0
|
|
20230630,160500,235276080,17400,17400,17400,17400,0
|
|
20230630,160400,235276080,17400,17400,17400,17400,0
|
|
20230630,160300,235276080,17400,17400,17400,17400,0
|
|
20230630,160200,235276080,17400,17400,17400,17400,0
|
|
20230630,160100,235276080,17400,17400,17400,17400,0
|
|
20230630,160000,235276080,17400,17400,17400,17400,0
|
|
20230630,155900,235276080,17400,17400,17400,17400,0
|
|
20230630,155800,235276080,17400,17400,17400,17400,0
|
|
20230630,155700,235276080,17400,17400,17400,17400,0
|
|
20230630,155600,235276080,17400,17400,17400,17400,0
|
|
20230630,155500,235276080,17400,17400,17400,17400,0
|
|
20230630,155400,235276080,17400,17400,17400,17400,0
|
|
20230630,155300,235276080,17400,17400,17400,17400,0
|
|
20230630,155200,235276080,17400,17400,17400,17400,0
|
|
20230630,155100,235276080,17400,17400,17400,17400,0
|
|
20230630,155000,235276080,17400,17400,17400,17400,0
|
|
20230630,154900,235276080,17400,17400,17400,17400,0
|
|
20230630,154800,235276080,17400,17400,17400,17400,0
|
|
20230630,154700,235276080,17400,17400,17400,17400,0
|
|
20230630,154600,235276080,17400,17400,17400,17400,0
|
|
20230630,154500,235276080,17400,17400,17400,17400,0
|
|
20230630,154400,235276080,17400,17400,17400,17400,0
|
|
20230630,154300,235276080,17400,17400,17400,17400,0
|
|
20230630,154200,235276080,17400,17400,17400,17400,0
|
|
20230630,154100,235276080,17400,17400,17400,17400,0
|
|
20230630,154000,235276080,17400,17400,17400,17400,0
|
|
20230630,153900,235276080,17400,17400,17400,17400,0
|
|
20230630,153800,235276080,17400,17400,17400,17400,0
|
|
20230630,153700,235276080,17400,17400,17400,17400,30
|
|
20230630,153600,235276080,17400,17400,17400,17400,0
|
|
20230630,153500,235276080,17400,17400,17400,17400,0
|
|
20230630,153400,235276080,17400,17400,17400,17400,0
|
|
20230630,153300,235276080,17400,17400,17400,17400,0
|
|
20230630,153200,235276080,17400,17400,17400,17400,0
|
|
20230630,153100,235276080,17400,17400,17400,17400,0
|
|
20230630,153000,235276080,17400,17400,17400,17400,30
|
|
20230630,152900,234754080,17320,17320,17320,17320,0
|
|
20230630,152800,234754080,17320,17320,17320,17320,0
|
|
20230630,152700,234754080,17320,17320,17320,17320,0
|
|
20230630,152600,234754080,17320,17320,17320,17320,0
|
|
20230630,152500,234754080,17320,17320,17320,17320,0
|
|
20230630,152400,234754080,17320,17320,17320,17320,0
|
|
20230630,152300,234754080,17320,17320,17320,17320,0
|
|
20230630,152200,234754080,17320,17320,17320,17320,0
|
|
20230630,152100,234754080,17320,17320,17320,17320,0
|
|
20230630,152000,234754080,17320,17320,17320,17320,0
|
|
20230630,151900,234754080,17320,17320,17320,17320,0
|
|
20230630,151800,234754080,17320,17320,17320,17320,0
|
|
20230630,151700,234754080,17320,17320,17320,17320,0
|
|
20230630,151600,234754080,17320,17320,17320,17320,0
|
|
20230630,151500,234754080,17320,17320,17320,17320,0
|
|
20230630,151400,234754080,17320,17320,17320,17320,0
|
|
20230630,151300,234754080,17320,17320,17320,17320,0
|
|
20230630,151200,234754080,17320,17320,17320,17320,0
|
|
20230630,151100,234754080,17320,17320,17320,17320,0
|
|
20230630,151000,234754080,17320,17320,17320,17320,0
|
|
20230630,150900,234754080,17320,17320,17320,17320,0
|
|
20230630,150800,234754080,17320,17320,17320,17320,0
|
|
20230630,150700,234754080,17320,17320,17320,17320,0
|
|
20230630,150600,234754080,17320,17320,17320,17320,0
|
|
20230630,150500,234754080,17320,17320,17320,17320,0
|
|
20230630,150400,234754080,17320,17320,17320,17320,0
|
|
20230630,150300,234754080,17320,17320,17320,17320,0
|
|
20230630,150200,234754080,17320,17320,17320,17320,12
|
|
20230630,150100,234546240,17320,17350,17350,17320,95
|
|
20230630,150000,232900760,17370,17370,17370,17370,0
|
|
20230630,145900,232900760,17370,17370,17370,17370,0
|
|
20230630,145800,232900760,17370,17370,17370,17370,0
|
|
20230630,145700,232900760,17370,17370,17370,17370,0
|
|
20230630,145600,232900760,17370,17390,17390,17370,400
|
|
20230630,145500,225949620,17440,17430,17440,17430,4
|
|
20230630,145400,225879880,17430,17400,17430,17390,27
|
|
20230630,145300,225410220,17430,17430,17430,17430,1
|
|
20230630,145200,225392790,17430,17430,17430,17430,6
|
|
20230630,145100,225288210,17420,17420,17420,17420,0
|
|
20230630,145000,225288210,17420,17420,17420,17420,0
|
|
20230630,144900,225288210,17420,17420,17420,17420,0
|
|
20230630,144800,225288210,17420,17420,17420,17420,0
|
|
20230630,144700,225288210,17420,17420,17420,17420,0
|
|
20230630,144600,225288210,17420,17420,17420,17420,0
|
|
20230630,144500,225288210,17420,17420,17420,17420,6
|
|
20230630,144400,225183690,17400,17400,17400,17400,0
|
|
20230630,144300,225183690,17400,17400,17400,17400,53
|
|
20230630,144200,224261490,17400,17400,17400,17400,0
|
|
20230630,144100,224261490,17400,17400,17400,17400,47
|
|
20230630,144000,223443690,17400,17400,17400,17400,0
|
|
20230630,143900,223443690,17400,17400,17400,17400,0
|
|
20230630,143800,223443690,17400,17400,17400,17400,2
|
|
20230630,143700,223408890,17390,17390,17390,17390,0
|
|
20230630,143600,223408890,17390,17390,17390,17390,0
|
|
20230630,143500,223408890,17390,17390,17390,17390,0
|
|
20230630,143400,223408890,17390,17390,17390,17390,0
|
|
20230630,143300,223408890,17390,17390,17390,17390,0
|
|
20230630,143200,223408890,17390,17390,17390,17390,0
|
|
20230630,143100,223408890,17390,17390,17390,17390,1
|
|
20230630,143000,223391500,17390,17390,17390,17390,239
|
|
20230630,142900,219235290,17380,17380,17380,17380,0
|
|
20230630,142800,219235290,17380,17380,17380,17380,0
|
|
20230630,142700,219235290,17380,17380,17380,17380,0
|
|
20230630,142600,219235290,17380,17380,17380,17380,0
|
|
20230630,142500,219235290,17380,17380,17380,17380,0
|
|
20230630,142400,219235290,17380,17380,17380,17380,0
|
|
20230630,142300,219235290,17380,17380,17380,17380,0
|
|
20230630,142200,219235290,17380,17380,17380,17380,0
|
|
20230630,142100,219235290,17380,17380,17380,17380,0
|
|
20230630,142000,219235290,17380,17380,17380,17380,0
|
|
20230630,141900,219235290,17380,17380,17380,17380,0
|
|
20230630,141800,219235290,17380,17380,17380,17380,0
|
|
20230630,141700,219235290,17380,17380,17380,17380,0
|
|
20230630,141600,219235290,17380,17380,17380,17380,0
|
|
20230630,141500,219235290,17380,17380,17380,17380,0
|
|
20230630,141400,219235290,17380,17380,17380,17380,0
|
|
20230630,141300,219235290,17380,17380,17380,17380,0
|
|
20230630,141200,219235290,17380,17380,17380,17380,0
|
|
20230630,141100,219235290,17380,17380,17380,17380,0
|
|
20230630,141000,219235290,17380,17380,17380,17380,0
|
|
20230630,140900,219235290,17380,17380,17380,17380,0
|
|
20230630,140800,219235290,17380,17380,17380,17380,0
|
|
20230630,140700,219235290,17380,17380,17380,17380,0
|
|
20230630,140600,219235290,17380,17390,17390,17380,556
|
|
20230630,140500,209571420,17390,17390,17390,17390,0
|
|
20230630,140400,209571420,17390,17400,17400,17390,103
|
|
20230630,140300,207780140,17400,17400,17400,17400,0
|
|
20230630,140200,207780140,17400,17400,17400,17400,0
|
|
20230630,140100,207780140,17400,17400,17400,17400,1
|
|
20230630,140000,207762740,17440,17440,17440,17440,0
|
|
20230630,135900,207762740,17440,17440,17440,17440,0
|
|
20230630,135800,207762740,17440,17440,17440,17440,0
|
|
20230630,135700,207762740,17440,17440,17440,17440,0
|
|
20230630,135600,207762740,17440,17440,17440,17440,0
|
|
20230630,135500,207762740,17440,17440,17440,17440,0
|
|
20230630,135400,207762740,17440,17440,17440,17440,0
|
|
20230630,135300,207762740,17440,17440,17440,17440,0
|
|
20230630,135200,207762740,17440,17440,17440,17440,0
|
|
20230630,135100,207762740,17440,17440,17440,17440,0
|
|
20230630,135000,207762740,17440,17440,17440,17440,0
|
|
20230630,134900,207762740,17440,17440,17440,17440,0
|
|
20230630,134800,207762740,17440,17440,17440,17440,0
|
|
20230630,134700,207762740,17440,17440,17440,17440,0
|
|
20230630,134600,207762740,17440,17440,17440,17440,0
|
|
20230630,134500,207762740,17440,17440,17440,17440,0
|
|
20230630,134400,207762740,17440,17440,17440,17440,0
|
|
20230630,134300,207762740,17440,17440,17440,17440,0
|
|
20230630,134200,207762740,17440,17440,17440,17440,0
|
|
20230630,134100,207762740,17440,17440,17440,17440,0
|
|
20230630,134000,207762740,17440,17440,17440,17440,0
|
|
20230630,133900,207762740,17440,17440,17440,17440,0
|
|
20230630,133800,207762740,17440,17440,17440,17440,0
|
|
20230630,133700,207762740,17440,17440,17440,17440,0
|
|
20230630,133600,207762740,17440,17440,17440,17440,0
|
|
20230630,133500,207762740,17440,17440,17440,17440,0
|
|
20230630,133400,207762740,17440,17440,17440,17440,1
|
|
20230630,133300,207745300,17440,17440,17440,17440,0
|
|
20230630,133200,207745300,17440,17440,17440,17440,0
|
|
20230630,133100,207745300,17440,17440,17440,17440,0
|
|
20230630,133000,207745300,17440,17440,17440,17440,0
|
|
20230630,132900,207745300,17440,17440,17440,17440,0
|
|
20230630,132800,207745300,17440,17440,17440,17440,1
|
|
20230630,132700,207727860,17490,17490,17490,17490,0
|
|
20230630,132600,207727860,17490,17490,17490,17490,0
|
|
20230630,132500,207727860,17490,17490,17490,17490,0
|
|
20230630,132400,207727860,17490,17490,17490,17490,0
|
|
20230630,132300,207727860,17490,17420,17490,17420,19
|
|
20230630,132200,207396130,17470,17440,17470,17440,30
|
|
20230630,132100,206872660,17450,17450,17450,17450,0
|
|
20230630,132000,206872660,17450,17450,17450,17450,0
|
|
20230630,131900,206872660,17450,17450,17450,17450,0
|
|
20230630,131800,206872660,17450,17450,17450,17450,0
|
|
20230630,131700,206872660,17450,17430,17450,17430,3
|
|
20230630,131600,206820340,17370,17370,17370,17370,0
|
|
20230630,131500,206820340,17370,17370,17370,17370,0
|
|
20230630,131400,206820340,17370,17370,17370,17370,0
|
|
20230630,131300,206820340,17370,17370,17370,17370,0
|
|
20230630,131200,206820340,17370,17370,17370,17370,0
|
|
20230630,131100,206820340,17370,17420,17420,17370,19
|
|
20230630,131000,206490110,17450,17450,17450,17450,0
|
|
20230630,130900,206490110,17450,17450,17450,17450,0
|
|
20230630,130800,206490110,17450,17450,17450,17450,0
|
|
20230630,130700,206490110,17450,17450,17450,17450,0
|
|
20230630,130600,206490110,17450,17450,17450,17450,0
|
|
20230630,130500,206490110,17450,17380,17450,17380,40
|
|
20230630,130400,205794310,17370,17370,17370,17370,0
|
|
20230630,130300,205794310,17370,17370,17370,17370,14
|
|
20230630,130200,205551130,17360,17360,17360,17360,0
|
|
20230630,130100,205551130,17360,17360,17360,17360,0
|
|
20230630,130000,205551130,17360,17360,17360,17360,0
|
|
20230630,125900,205551130,17360,17360,17360,17360,0
|
|
20230630,125800,205551130,17360,17360,17360,17360,0
|
|
20230630,125700,205551130,17360,17360,17360,17360,0
|
|
20230630,125600,205551130,17360,17360,17360,17360,0
|
|
20230630,125500,205551130,17360,17360,17360,17360,5
|
|
20230630,125400,205464330,17360,17360,17360,17360,0
|
|
20230630,125300,205464330,17360,17360,17360,17360,0
|
|
20230630,125200,205464330,17360,17360,17360,17360,0
|
|
20230630,125100,205464330,17360,17360,17360,17360,0
|
|
20230630,125000,205464330,17360,17360,17360,17360,5
|
|
20230630,124900,205377530,17340,17340,17340,17340,0
|
|
20230630,124800,205377530,17340,17340,17340,17340,0
|
|
20230630,124700,205377530,17340,17340,17340,17340,0
|
|
20230630,124600,205377530,17340,17340,17340,17340,0
|
|
20230630,124500,205377530,17340,17340,17340,17340,0
|
|
20230630,124400,205377530,17340,17360,17360,17340,37
|
|
20230630,124300,204735810,17350,17350,17350,17350,8
|
|
20230630,124200,204597010,17330,17330,17330,17330,0
|
|
20230630,124100,204597010,17330,17330,17330,17330,0
|
|
20230630,124000,204597010,17330,17330,17330,17330,0
|
|
20230630,123900,204597010,17330,17330,17330,17330,2
|
|
20230630,123800,204562350,17330,17330,17330,17330,0
|
|
20230630,123700,204562350,17330,17330,17330,17330,0
|
|
20230630,123600,204562350,17330,17330,17330,17330,0
|
|
20230630,123500,204562350,17330,17330,17330,17330,0
|
|
20230630,123400,204562350,17330,17340,17340,17330,7
|
|
20230630,123300,204440980,17340,17340,17340,17340,0
|
|
20230630,123200,204440980,17340,17340,17340,17340,5
|
|
20230630,123100,204354280,17340,17340,17340,17340,0
|
|
20230630,123000,204354280,17340,17340,17340,17340,0
|
|
20230630,122900,204354280,17340,17340,17340,17340,1
|
|
20230630,122800,204336940,17340,17340,17340,17340,0
|
|
20230630,122700,204336940,17340,17340,17340,17340,0
|
|
20230630,122600,204336940,17340,17340,17340,17340,0
|
|
20230630,122500,204336940,17340,17340,17340,17340,0
|
|
20230630,122400,204336940,17340,17340,17340,17340,0
|
|
20230630,122300,204336940,17340,17340,17340,17340,0
|
|
20230630,122200,204336940,17340,17340,17340,17340,112
|
|
20230630,122100,202394860,17330,17320,17330,17320,12
|
|
20230630,122000,202186970,17300,17300,17300,17300,106
|
|
20230630,121900,200353170,17300,17300,17300,17300,0
|
|
20230630,121800,200353170,17300,17300,17300,17300,0
|
|
20230630,121700,200353170,17300,17300,17300,17300,0
|
|
20230630,121600,200353170,17300,17300,17300,17300,0
|
|
20230630,121500,200353170,17300,17300,17300,17300,0
|
|
20230630,121400,200353170,17300,17300,17300,17300,0
|
|
20230630,121300,200353170,17300,17300,17300,17300,0
|
|
20230630,121200,200353170,17300,17300,17300,17300,0
|
|
20230630,121100,200353170,17300,17300,17300,17300,0
|
|
20230630,121000,200353170,17300,17300,17300,17300,0
|
|
20230630,120900,200353170,17300,17280,17300,17280,30
|
|
20230630,120800,199834530,17270,17270,17270,17270,0
|
|
20230630,120700,199834530,17270,17270,17270,17270,5
|
|
20230630,120600,199748180,17280,17280,17280,17280,10
|
|
20230630,120500,199575380,17280,17280,17280,17280,3
|
|
20230630,120400,199523540,17270,17270,17270,17270,0
|
|
20230630,120300,199523540,17270,17260,17270,17260,255
|
|
20230630,120200,195122160,17220,17260,17260,17220,6
|
|
20230630,120100,195018800,17180,17180,17180,17180,0
|
|
20230630,120000,195018800,17180,17180,17180,17180,0
|
|
20230630,115900,195018800,17180,17180,17180,17180,0
|
|
20230630,115800,195018800,17180,17180,17180,17180,0
|
|
20230630,115700,195018800,17180,17180,17180,17180,0
|
|
20230630,115600,195018800,17180,17180,17180,17180,0
|
|
20230630,115500,195018800,17180,17180,17180,17180,0
|
|
20230630,115400,195018800,17180,17180,17180,17180,0
|
|
20230630,115300,195018800,17180,17180,17180,17180,0
|
|
20230630,115200,195018800,17180,17180,17180,17180,0
|
|
20230630,115100,195018800,17180,17180,17180,17180,0
|
|
20230630,115000,195018800,17180,17180,17180,17180,0
|
|
20230630,114900,195018800,17180,17180,17180,17180,0
|
|
20230630,114800,195018800,17180,17180,17180,17180,0
|
|
20230630,114700,195018800,17180,17180,17180,17180,0
|
|
20230630,114600,195018800,17180,17180,17180,17180,0
|
|
20230630,114500,195018800,17180,17180,17180,17180,0
|
|
20230630,114400,195018800,17180,17180,17180,17180,0
|
|
20230630,114300,195018800,17180,17200,17200,17180,63
|
|
20230630,114200,193935700,17210,17210,17210,17210,0
|
|
20230630,114100,193935700,17210,17210,17210,17210,0
|
|
20230630,114000,193935700,17210,17210,17210,17210,77
|
|
20230630,113900,192610530,17220,17220,17220,17220,57
|
|
20230630,113800,191628990,17230,17250,17250,17230,238
|
|
20230630,113700,187527470,17250,17270,17270,17250,237
|
|
20230630,113600,183437390,17280,17280,17280,17280,0
|
|
20230630,113500,183437390,17280,17280,17280,17280,0
|
|
20230630,113400,183437390,17280,17280,17280,17280,0
|
|
20230630,113300,183437390,17280,17280,17280,17280,0
|
|
20230630,113200,183437390,17280,17280,17280,17280,0
|
|
20230630,113100,183437390,17280,17280,17280,17280,5
|
|
20230630,113000,183350990,17270,17270,17270,17270,0
|
|
20230630,112900,183350990,17270,17270,17270,17270,0
|
|
20230630,112800,183350990,17270,17270,17270,17270,0
|
|
20230630,112700,183350990,17270,17270,17270,17270,0
|
|
20230630,112600,183350990,17270,17270,17270,17270,28
|
|
20230630,112500,182867430,17300,17300,17300,17300,0
|
|
20230630,112400,182867430,17300,17300,17300,17300,0
|
|
20230630,112300,182867430,17300,17300,17300,17300,0
|
|
20230630,112200,182867430,17300,17300,17300,17300,0
|
|
20230630,112100,182867430,17300,17300,17300,17300,0
|
|
20230630,112000,182867430,17300,17300,17300,17300,0
|
|
20230630,111900,182867430,17300,17300,17300,17300,0
|
|
20230630,111800,182867430,17300,17300,17300,17300,0
|
|
20230630,111700,182867430,17300,17300,17300,17300,0
|
|
20230630,111600,182867430,17300,17300,17300,17300,5
|
|
20230630,111500,182780930,17300,17300,17300,17300,0
|
|
20230630,111400,182780930,17300,17300,17300,17300,0
|
|
20230630,111300,182780930,17300,17300,17300,17300,6
|
|
20230630,111200,182677130,17300,17300,17300,17300,0
|
|
20230630,111100,182677130,17300,17300,17300,17300,0
|
|
20230630,111000,182677130,17300,17300,17300,17300,0
|
|
20230630,110900,182677130,17300,17300,17300,17300,0
|
|
20230630,110800,182677130,17300,17300,17300,17300,0
|
|
20230630,110700,182677130,17300,17300,17300,17300,0
|
|
20230630,110600,182677130,17300,17300,17300,17300,0
|
|
20230630,110500,182677130,17300,17300,17300,17300,0
|
|
20230630,110400,182677130,17300,17300,17300,17300,0
|
|
20230630,110300,182677130,17300,17300,17300,17300,0
|
|
20230630,110200,182677130,17300,17300,17300,17300,0
|
|
20230630,110100,182677130,17300,17300,17300,17300,0
|
|
20230630,110000,182677130,17300,17300,17300,17300,0
|
|
20230630,105900,182677130,17300,17300,17300,17300,290
|
|
20230630,105800,177660130,17300,17300,17300,17300,0
|
|
20230630,105700,177660130,17300,17300,17300,17300,5
|
|
20230630,105600,177573630,17300,17300,17300,17300,0
|
|
20230630,105500,177573630,17300,17300,17300,17300,0
|
|
20230630,105400,177573630,17300,17300,17300,17300,0
|
|
20230630,105300,177573630,17300,17300,17300,17300,0
|
|
20230630,105200,177573630,17300,17300,17300,17300,0
|
|
20230630,105100,177573630,17300,17300,17300,17300,0
|
|
20230630,105000,177573630,17300,17300,17300,17300,0
|
|
20230630,104900,177573630,17300,17300,17300,17300,0
|
|
20230630,104800,177573630,17300,17300,17300,17300,0
|
|
20230630,104700,177573630,17300,17300,17300,17300,0
|
|
20230630,104600,177573630,17300,17290,17300,17290,500
|
|
20230630,104500,168926050,17290,17290,17290,17290,0
|
|
20230630,104400,168926050,17290,17290,17290,17290,5
|
|
20230630,104300,168839600,17290,17290,17290,17290,0
|
|
20230630,104200,168839600,17290,17290,17290,17290,0
|
|
20230630,104100,168839600,17290,17290,17290,17290,3
|
|
20230630,104000,168787730,17240,17240,17240,17240,0
|
|
20230630,103900,168787730,17240,17240,17240,17240,0
|
|
20230630,103800,168787730,17240,17240,17240,17240,0
|
|
20230630,103700,168787730,17240,17240,17240,17240,0
|
|
20230630,103600,168787730,17240,17240,17240,17240,0
|
|
20230630,103500,168787730,17240,17240,17240,17240,0
|
|
20230630,103400,168787730,17240,17290,17290,17240,51
|
|
20230630,103300,167907630,17290,17290,17290,17290,4
|
|
20230630,103200,167838470,17290,17290,17290,17290,0
|
|
20230630,103100,167838470,17290,17290,17290,17290,0
|
|
20230630,103000,167838470,17290,17290,17290,17290,0
|
|
20230630,102900,167838470,17290,17290,17290,17290,0
|
|
20230630,102800,167838470,17290,17290,17290,17290,0
|
|
20230630,102700,167838470,17290,17290,17290,17290,0
|
|
20230630,102600,167838470,17290,17290,17290,17290,0
|
|
20230630,102500,167838470,17290,17290,17290,17290,0
|
|
20230630,102400,167838470,17290,17290,17290,17290,0
|
|
20230630,102300,167838470,17290,17290,17290,17290,6
|
|
20230630,102200,167734730,17290,17290,17290,17290,0
|
|
20230630,102100,167734730,17290,17290,17290,17290,0
|
|
20230630,102000,167734730,17290,17290,17290,17290,0
|
|
20230630,101900,167734730,17290,17290,17290,17290,29
|
|
20230630,101800,167233320,17290,17290,17290,17290,0
|
|
20230630,101700,167233320,17290,17290,17290,17290,0
|
|
20230630,101600,167233320,17290,17290,17290,17290,0
|
|
20230630,101500,167233320,17290,17290,17290,17290,0
|
|
20230630,101400,167233320,17290,17290,17290,17290,0
|
|
20230630,101300,167233320,17290,17290,17290,17290,0
|
|
20230630,101200,167233320,17290,17290,17290,17290,30
|
|
20230630,101100,166714620,17280,17280,17280,17280,0
|
|
20230630,101000,166714620,17280,17280,17280,17280,0
|
|
20230630,100900,166714620,17280,17280,17280,17280,250
|
|
20230630,100800,162394620,17250,17250,17250,17250,0
|
|
20230630,100700,162394620,17250,17250,17250,17250,0
|
|
20230630,100600,162394620,17250,17250,17250,17250,0
|
|
20230630,100500,162394620,17250,17250,17250,17250,0
|
|
20230630,100400,162394620,17250,17250,17250,17250,0
|
|
20230630,100300,162394620,17250,17250,17250,17250,0
|
|
20230630,100200,162394620,17250,17250,17250,17250,0
|
|
20230630,100100,162394620,17250,17250,17250,17250,0
|
|
20230630,100000,162394620,17250,17250,17250,17250,0
|
|
20230630,095900,162394620,17250,17250,17250,17250,1
|
|
20230630,095800,162377370,17210,17250,17250,17210,75
|
|
20230630,095700,161084670,17280,17280,17280,17280,0
|
|
20230630,095600,161084670,17280,17280,17280,17280,1
|
|
20230630,095500,161067390,17280,17280,17280,17280,0
|
|
20230630,095400,161067390,17280,17280,17280,17280,0
|
|
20230630,095300,161067390,17280,17270,17280,17270,11
|
|
20230630,095200,160877410,17270,17270,17270,17270,0
|
|
20230630,095100,160877410,17270,17270,17270,17270,0
|
|
20230630,095000,160877410,17270,17270,17270,17270,1
|
|
20230630,094900,160860140,17270,17270,17270,17270,0
|
|
20230630,094800,160860140,17270,17270,17270,17270,0
|
|
20230630,094700,160860140,17270,17270,17270,17270,0
|
|
20230630,094600,160860140,17270,17270,17270,17270,0
|
|
20230630,094500,160860140,17270,17270,17270,17270,0
|
|
20230630,094400,160860140,17270,17260,17270,17260,3
|
|
20230630,094300,160808340,17280,17280,17280,17280,2
|
|
20230630,094200,160773780,17240,17240,17240,17240,1
|
|
20230630,094100,160756540,17270,17220,17270,17220,255
|
|
20230630,094000,156364990,17230,17130,17230,17130,740
|
|
20230630,093900,143648540,17120,17120,17120,17120,0
|
|
20230630,093800,143648540,17120,17110,17170,17110,1768
|
|
20230630,093700,113377110,17080,17080,17080,17080,249
|
|
20230630,093600,109124190,17080,17080,17080,17080,1
|
|
20230630,093500,109107110,17080,17080,17080,17080,10
|
|
20230630,093400,108936310,17070,17110,17120,17070,300
|
|
20230630,093300,103814830,17080,17100,17100,17080,290
|
|
20230630,093200,98861610,17080,17100,17100,17080,579
|
|
20230630,093100,88968810,17110,17140,17140,17110,53
|
|
20230630,093000,88060480,17150,17150,17150,17150,0
|
|
20230630,092900,88060480,17150,17150,17150,17150,2
|
|
20230630,092800,88026180,17170,17170,17170,17170,15
|
|
20230630,092700,87768630,17160,17160,17160,17160,0
|
|
20230630,092600,87768630,17160,17160,17160,17160,0
|
|
20230630,092500,87768630,17160,17150,17160,17150,10
|
|
20230630,092400,87597100,17170,17170,17170,17170,0
|
|
20230630,092300,87597100,17170,17100,17170,17090,42
|
|
20230630,092200,86878330,17110,17180,17180,17100,102
|
|
20230630,092100,85133780,17190,17190,17190,17190,0
|
|
20230630,092000,85133780,17190,17190,17190,17190,6
|
|
20230630,091900,85030640,17120,17130,17130,17120,140
|
|
20230630,091800,82633640,17120,17120,17120,17120,0
|
|
20230630,091700,82633640,17120,17180,17180,17120,349
|
|
20230630,091600,76653910,17170,17170,17170,17170,0
|
|
20230630,091500,76653910,17170,17180,17180,17170,86
|
|
20230630,091400,75176830,17190,17190,17190,17190,25
|
|
20230630,091300,74747080,17190,17190,17190,17190,10
|
|
20230630,091200,74575180,17180,17200,17200,17180,494
|
|
20230630,091100,66078600,17210,17230,17230,17210,37
|
|
20230630,091000,65441440,17230,17230,17230,17230,0
|
|
20230630,090900,65441440,17230,17280,17280,17230,99
|
|
20230630,090800,63733530,17280,17280,17300,17280,299
|
|
20230630,090700,58566770,17300,17280,17380,17280,19
|
|
20230630,090600,58238230,17280,17290,17290,17280,1404
|
|
20230630,090500,33976070,17290,17310,17310,17290,694
|
|
20230630,090400,21971150,17300,17300,17300,17300,0
|
|
20230630,090300,21971150,17300,17310,17310,17300,116
|
|
20230630,090200,19964250,17510,17480,17510,17480,20
|
|
20230630,090100,19614350,17570,17570,17570,17570,0
|
|
20230630,090000,19614350,17570,17280,17570,17280,1135
|