619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191600,1263056150,16400,16400,16400,16400,1509
|
|
20230630,191500,1263056150,16400,16400,16400,16400,0
|
|
20230630,191400,1263056150,16400,16400,16400,16400,0
|
|
20230630,191300,1263056150,16400,16400,16400,16400,0
|
|
20230630,191200,1263056150,16400,16400,16400,16400,0
|
|
20230630,191100,1263056150,16400,16400,16400,16400,0
|
|
20230630,191000,1263056150,16400,16400,16400,16400,0
|
|
20230630,190900,1263056150,16400,16400,16400,16400,0
|
|
20230630,190800,1263056150,16400,16400,16400,16400,0
|
|
20230630,190700,1263056150,16400,16400,16400,16400,0
|
|
20230630,190600,1263056150,16400,16400,16400,16400,0
|
|
20230630,190500,1263056150,16400,16400,16400,16400,0
|
|
20230630,190400,1263056150,16400,16400,16400,16400,0
|
|
20230630,190300,1263056150,16400,16400,16400,16400,0
|
|
20230630,190200,1263056150,16400,16400,16400,16400,0
|
|
20230630,190100,1263056150,16400,16400,16400,16400,0
|
|
20230630,190000,1263056150,16400,16400,16400,16400,0
|
|
20230630,185900,1263056150,16400,16400,16400,16400,0
|
|
20230630,185800,1263056150,16400,16400,16400,16400,0
|
|
20230630,185700,1263056150,16400,16400,16400,16400,0
|
|
20230630,185600,1263056150,16400,16400,16400,16400,0
|
|
20230630,185500,1263056150,16400,16400,16400,16400,0
|
|
20230630,185400,1263056150,16400,16400,16400,16400,0
|
|
20230630,185300,1263056150,16400,16400,16400,16400,0
|
|
20230630,185200,1263056150,16400,16400,16400,16400,0
|
|
20230630,185100,1263056150,16400,16400,16400,16400,0
|
|
20230630,185000,1263056150,16400,16400,16400,16400,0
|
|
20230630,184900,1263056150,16400,16400,16400,16400,0
|
|
20230630,184800,1263056150,16400,16400,16400,16400,0
|
|
20230630,184700,1263056150,16400,16400,16400,16400,0
|
|
20230630,184600,1263056150,16400,16400,16400,16400,1509
|
|
20230630,184500,1263056150,16400,16400,16400,16400,0
|
|
20230630,184400,1263056150,16400,16400,16400,16400,0
|
|
20230630,184300,1263056150,16400,16400,16400,16400,0
|
|
20230630,184200,1263056150,16400,16400,16400,16400,0
|
|
20230630,184100,1263056150,16400,16400,16400,16400,0
|
|
20230630,184000,1263056150,16400,16400,16400,16400,0
|
|
20230630,183900,1263056150,16400,16400,16400,16400,0
|
|
20230630,183800,1263056150,16400,16400,16400,16400,0
|
|
20230630,183700,1263056150,16400,16400,16400,16400,0
|
|
20230630,183600,1263056150,16400,16400,16400,16400,0
|
|
20230630,183500,1263056150,16400,16400,16400,16400,0
|
|
20230630,183400,1263056150,16400,16400,16400,16400,0
|
|
20230630,183300,1263056150,16400,16400,16400,16400,0
|
|
20230630,183200,1263056150,16400,16400,16400,16400,0
|
|
20230630,183100,1263056150,16400,16400,16400,16400,0
|
|
20230630,183000,1263056150,16400,16400,16400,16400,0
|
|
20230630,182900,1263056150,16400,16400,16400,16400,0
|
|
20230630,182800,1263056150,16400,16400,16400,16400,0
|
|
20230630,182700,1263056150,16400,16400,16400,16400,0
|
|
20230630,182600,1263056150,16400,16400,16400,16400,0
|
|
20230630,182500,1263056150,16400,16400,16400,16400,0
|
|
20230630,182400,1263056150,16400,16400,16400,16400,0
|
|
20230630,182300,1263056150,16400,16400,16400,16400,0
|
|
20230630,182200,1263056150,16400,16400,16400,16400,0
|
|
20230630,182100,1263056150,16400,16400,16400,16400,0
|
|
20230630,182000,1263056150,16400,16400,16400,16400,0
|
|
20230630,181900,1263056150,16400,16400,16400,16400,0
|
|
20230630,181800,1263056150,16400,16400,16400,16400,0
|
|
20230630,181700,1263056150,16400,16400,16400,16400,0
|
|
20230630,181600,1263056150,16400,16400,16400,16400,1509
|
|
20230630,181500,1263056150,16400,16400,16400,16400,0
|
|
20230630,181400,1263056150,16400,16400,16400,16400,0
|
|
20230630,181300,1263056150,16400,16400,16400,16400,0
|
|
20230630,181200,1263056150,16400,16400,16400,16400,0
|
|
20230630,181100,1263056150,16400,16400,16400,16400,0
|
|
20230630,181000,1263056150,16400,16400,16400,16400,0
|
|
20230630,180900,1263056150,16400,16400,16400,16400,0
|
|
20230630,180800,1263056150,16400,16400,16400,16400,0
|
|
20230630,180700,1263056150,16400,16400,16400,16400,0
|
|
20230630,180600,1263056150,16400,16400,16400,16400,0
|
|
20230630,180500,1263056150,16400,16400,16400,16400,0
|
|
20230630,180400,1263056150,16400,16400,16400,16400,0
|
|
20230630,180300,1263056150,16400,16400,16400,16400,0
|
|
20230630,180200,1263056150,16400,16400,16400,16400,0
|
|
20230630,180100,1263056150,16400,16400,16400,16400,0
|
|
20230630,180000,1263056150,16400,16400,16400,16400,0
|
|
20230630,175900,1263056150,16400,16400,16400,16400,0
|
|
20230630,175800,1263056150,16400,16400,16400,16400,0
|
|
20230630,175700,1263056150,16400,16400,16400,16400,0
|
|
20230630,175600,1263056150,16400,16400,16400,16400,0
|
|
20230630,175500,1263056150,16400,16400,16400,16400,0
|
|
20230630,175400,1263056150,16400,16400,16400,16400,0
|
|
20230630,175300,1263056150,16400,16400,16400,16400,0
|
|
20230630,175200,1263056150,16400,16400,16400,16400,0
|
|
20230630,175100,1263056150,16400,16400,16400,16400,0
|
|
20230630,175000,1263056150,16400,16400,16400,16400,0
|
|
20230630,174900,1263056150,16400,16400,16400,16400,0
|
|
20230630,174800,1263056150,16400,16400,16400,16400,0
|
|
20230630,174700,1263056150,16400,16400,16400,16400,0
|
|
20230630,174600,1263056150,16400,16400,16400,16400,1509
|
|
20230630,174500,1263056150,16400,16400,16400,16400,0
|
|
20230630,174400,1263056150,16400,16400,16400,16400,0
|
|
20230630,174300,1263056150,16400,16400,16400,16400,0
|
|
20230630,174200,1263056150,16400,16400,16400,16400,0
|
|
20230630,174100,1263056150,16400,16400,16400,16400,0
|
|
20230630,174000,1263056150,16400,16400,16400,16400,0
|
|
20230630,173900,1263056150,16400,16400,16400,16400,0
|
|
20230630,173800,1263056150,16400,16400,16400,16400,0
|
|
20230630,173700,1263056150,16400,16400,16400,16400,0
|
|
20230630,173600,1263056150,16400,16400,16400,16400,0
|
|
20230630,173500,1263056150,16400,16400,16400,16400,0
|
|
20230630,173400,1263056150,16400,16400,16400,16400,0
|
|
20230630,173300,1263056150,16400,16400,16400,16400,0
|
|
20230630,173200,1263056150,16400,16400,16400,16400,0
|
|
20230630,173100,1263056150,16400,16400,16400,16400,0
|
|
20230630,173000,1263056150,16400,16400,16400,16400,0
|
|
20230630,172900,1263056150,16400,16400,16400,16400,0
|
|
20230630,172800,1263056150,16400,16400,16400,16400,0
|
|
20230630,172700,1263056150,16400,16400,16400,16400,0
|
|
20230630,172600,1263056150,16400,16400,16400,16400,0
|
|
20230630,172500,1263056150,16400,16400,16400,16400,0
|
|
20230630,172400,1263056150,16400,16400,16400,16400,0
|
|
20230630,172300,1263056150,16400,16400,16400,16400,0
|
|
20230630,172200,1263056150,16400,16400,16400,16400,0
|
|
20230630,172100,1263056150,16400,16400,16400,16400,0
|
|
20230630,172000,1263056150,16400,16400,16400,16400,0
|
|
20230630,171900,1263056150,16400,16400,16400,16400,0
|
|
20230630,171800,1263056150,16400,16400,16400,16400,0
|
|
20230630,171700,1263056150,16400,16400,16400,16400,0
|
|
20230630,171600,1263056150,16400,16400,16400,16400,1509
|
|
20230630,171500,1263056150,16400,16400,16400,16400,0
|
|
20230630,171400,1263056150,16400,16400,16400,16400,0
|
|
20230630,171300,1263056150,16400,16400,16400,16400,0
|
|
20230630,171200,1263056150,16400,16400,16400,16400,0
|
|
20230630,171100,1263056150,16400,16400,16400,16400,0
|
|
20230630,171000,1263056150,16400,16400,16400,16400,0
|
|
20230630,170900,1263056150,16400,16400,16400,16400,0
|
|
20230630,170800,1263056150,16400,16400,16400,16400,0
|
|
20230630,170700,1263056150,16400,16400,16400,16400,0
|
|
20230630,170600,1263056150,16400,16400,16400,16400,0
|
|
20230630,170500,1263056150,16400,16400,16400,16400,0
|
|
20230630,170400,1263056150,16400,16400,16400,16400,0
|
|
20230630,170300,1263056150,16400,16400,16400,16400,0
|
|
20230630,170200,1263056150,16400,16400,16400,16400,0
|
|
20230630,170100,1263056150,16400,16400,16400,16400,0
|
|
20230630,170000,1263056150,16400,16400,16400,16400,0
|
|
20230630,165900,1263056150,16400,16400,16400,16400,0
|
|
20230630,165800,1263056150,16400,16400,16400,16400,0
|
|
20230630,165700,1263056150,16400,16400,16400,16400,0
|
|
20230630,165600,1263056150,16400,16400,16400,16400,0
|
|
20230630,165500,1263056150,16400,16400,16400,16400,0
|
|
20230630,165400,1263056150,16400,16400,16400,16400,0
|
|
20230630,165300,1263056150,16400,16400,16400,16400,0
|
|
20230630,165200,1263056150,16400,16400,16400,16400,0
|
|
20230630,165100,1263056150,16400,16400,16400,16400,0
|
|
20230630,165000,1263056150,16400,16400,16400,16400,0
|
|
20230630,164900,1263056150,16400,16400,16400,16400,0
|
|
20230630,164800,1263056150,16400,16400,16400,16400,0
|
|
20230630,164700,1263056150,16400,16400,16400,16400,0
|
|
20230630,164600,1263056150,16400,16400,16400,16400,1509
|
|
20230630,164500,1263056150,16400,16400,16400,16400,0
|
|
20230630,164400,1263056150,16400,16400,16400,16400,0
|
|
20230630,164300,1263056150,16400,16400,16400,16400,0
|
|
20230630,164200,1263056150,16400,16400,16400,16400,0
|
|
20230630,164100,1263056150,16400,16400,16400,16400,0
|
|
20230630,164000,1263056150,16400,16400,16400,16400,0
|
|
20230630,163900,1263056150,16400,16400,16400,16400,0
|
|
20230630,163800,1263056150,16400,16400,16400,16400,0
|
|
20230630,163700,1263056150,16400,16400,16400,16400,0
|
|
20230630,163600,1263056150,16400,16400,16400,16400,0
|
|
20230630,163500,1263056150,16400,16400,16400,16400,0
|
|
20230630,163400,1263056150,16400,16400,16400,16400,0
|
|
20230630,163300,1263056150,16400,16400,16400,16400,0
|
|
20230630,163200,1263056150,16400,16400,16400,16400,0
|
|
20230630,163100,1263056150,16400,16400,16400,16400,0
|
|
20230630,163000,1263056150,16400,16400,16400,16400,0
|
|
20230630,162900,1263056150,16400,16400,16400,16400,0
|
|
20230630,162800,1263056150,16400,16400,16400,16400,0
|
|
20230630,162700,1263056150,16400,16400,16400,16400,0
|
|
20230630,162600,1263056150,16400,16400,16400,16400,0
|
|
20230630,162500,1263056150,16400,16400,16400,16400,0
|
|
20230630,162400,1263056150,16400,16400,16400,16400,0
|
|
20230630,162300,1263056150,16400,16400,16400,16400,0
|
|
20230630,162200,1263056150,16400,16400,16400,16400,0
|
|
20230630,162100,1263056150,16400,16400,16400,16400,0
|
|
20230630,162000,1263056150,16400,16400,16400,16400,0
|
|
20230630,161900,1263056150,16400,16400,16400,16400,0
|
|
20230630,161800,1263056150,16400,16400,16400,16400,0
|
|
20230630,161700,1263056150,16400,16400,16400,16400,0
|
|
20230630,161600,1263056150,16400,16400,16400,16400,1509
|
|
20230630,161500,1263056150,16400,16400,16400,16400,0
|
|
20230630,161400,1263056150,16400,16400,16400,16400,0
|
|
20230630,161300,1263056150,16400,16400,16400,16400,0
|
|
20230630,161200,1263056150,16400,16400,16400,16400,0
|
|
20230630,161100,1263056150,16400,16400,16400,16400,0
|
|
20230630,161000,1263056150,16400,16400,16400,16400,0
|
|
20230630,160900,1263056150,16400,16400,16400,16400,0
|
|
20230630,160800,1263056150,16400,16400,16400,16400,0
|
|
20230630,160700,1263056150,16400,16400,16400,16400,0
|
|
20230630,160600,1263056150,16400,16400,16400,16400,0
|
|
20230630,160500,1263056150,16400,16400,16400,16400,0
|
|
20230630,160400,1263056150,16400,16400,16400,16400,0
|
|
20230630,160300,1263056150,16400,16400,16400,16400,0
|
|
20230630,160200,1263056150,16400,16400,16400,16400,0
|
|
20230630,160100,1263056150,16400,16400,16400,16400,0
|
|
20230630,160000,1263056150,16400,16400,16400,16400,0
|
|
20230630,155900,1263056150,16400,16400,16400,16400,0
|
|
20230630,155800,1263056150,16400,16400,16400,16400,0
|
|
20230630,155700,1263056150,16400,16400,16400,16400,0
|
|
20230630,155600,1263056150,16400,16400,16400,16400,0
|
|
20230630,155500,1263056150,16400,16400,16400,16400,0
|
|
20230630,155400,1263056150,16400,16400,16400,16400,0
|
|
20230630,155300,1263056150,16400,16400,16400,16400,0
|
|
20230630,155200,1263056150,16400,16400,16400,16400,0
|
|
20230630,155100,1263056150,16400,16400,16400,16400,0
|
|
20230630,155000,1263056150,16400,16400,16400,16400,0
|
|
20230630,154900,1263056150,16400,16400,16400,16400,0
|
|
20230630,154800,1263056150,16400,16400,16400,16400,0
|
|
20230630,154700,1263056150,16400,16400,16400,16400,0
|
|
20230630,154600,1263056150,16400,16400,16400,16400,1509
|
|
20230630,154500,1263056150,16400,16400,16400,16400,0
|
|
20230630,154400,1263056150,16400,16400,16400,16400,0
|
|
20230630,154300,1263056150,16400,16400,16400,16400,0
|
|
20230630,154200,1263056150,16400,16400,16400,16400,0
|
|
20230630,154100,1263056150,16400,16400,16400,16400,0
|
|
20230630,154000,1263056150,16400,16400,16400,16400,0
|
|
20230630,153900,1263056150,16400,16400,16400,16400,0
|
|
20230630,153800,1263056150,16400,16400,16400,16400,0
|
|
20230630,153700,1263056150,16400,16400,16400,16400,0
|
|
20230630,153600,1263056150,16400,16400,16400,16400,0
|
|
20230630,153500,1263056150,16400,16400,16400,16400,0
|
|
20230630,153400,1263056150,16400,16400,16400,16400,0
|
|
20230630,153300,1263056150,16400,16400,16400,16400,0
|
|
20230630,153200,1263056150,16400,16400,16400,16400,0
|
|
20230630,153100,1263056150,16400,16400,16400,16400,0
|
|
20230630,153000,1263056150,16400,16400,16400,16400,1509
|
|
20230630,152900,1238308550,16450,16450,16450,16450,0
|
|
20230630,152800,1238308550,16450,16450,16450,16450,0
|
|
20230630,152700,1238308550,16450,16450,16450,16450,0
|
|
20230630,152600,1238308550,16450,16450,16450,16450,0
|
|
20230630,152500,1238308550,16450,16450,16450,16450,0
|
|
20230630,152400,1238308550,16450,16450,16450,16450,0
|
|
20230630,152300,1238308550,16450,16450,16450,16450,0
|
|
20230630,152200,1238308550,16450,16450,16450,16450,0
|
|
20230630,152100,1238308550,16450,16450,16450,16450,0
|
|
20230630,152000,1238308550,16450,16450,16450,16450,0
|
|
20230630,151900,1238308550,16450,16440,16450,16410,188
|
|
20230630,151800,1235221490,16430,16450,16450,16430,25
|
|
20230630,151700,1234810540,16450,16450,16460,16450,697
|
|
20230630,151600,1223344880,16450,16480,16480,16450,625
|
|
20230630,151500,1213052970,16480,16490,16490,16480,20
|
|
20230630,151400,1212723270,16490,16480,16490,16470,236
|
|
20230630,151300,1208834710,16480,16490,16490,16480,306
|
|
20230630,151200,1203791770,16490,16490,16490,16480,81
|
|
20230630,151100,1202456490,16480,16480,16490,16480,256
|
|
20230630,151000,1198237600,16480,16470,16480,16470,105
|
|
20230630,150900,1196507630,16470,16460,16470,16460,174
|
|
20230630,150800,1193642630,16460,16450,16460,16450,28
|
|
20230630,150700,1193181800,16460,16450,16460,16450,30
|
|
20230630,150600,1192688280,16460,16460,16460,16460,11
|
|
20230630,150500,1192507220,16460,16470,16470,16460,11
|
|
20230630,150400,1192326150,16470,16460,16470,16450,81
|
|
20230630,150300,1190993100,16460,16440,16460,16440,373
|
|
20230630,150200,1184855140,16440,16430,16440,16430,41
|
|
20230630,150100,1184181390,16440,16430,16440,16430,9
|
|
20230630,150000,1184033510,16440,16440,16450,16430,356
|
|
20230630,145900,1178180970,16450,16440,16450,16440,25
|
|
20230630,145800,1177769910,16440,16440,16450,16440,160
|
|
20230630,145700,1175139430,16440,16420,16440,16420,152
|
|
20230630,145600,1172642860,16430,16430,16430,16430,42
|
|
20230630,145500,1171952800,16420,16410,16420,16410,24
|
|
20230630,145400,1171558760,16410,16410,16410,16410,37
|
|
20230630,145300,1170951590,16400,16390,16400,16390,16
|
|
20230630,145200,1170689280,16390,16380,16400,16380,64
|
|
20230630,145100,1169640810,16380,16380,16400,16380,19
|
|
20230630,145000,1169329370,16380,16420,16420,16380,219
|
|
20230630,144900,1165740950,16420,16410,16420,16380,236
|
|
20230630,144800,1161868170,16410,16400,16410,16390,131
|
|
20230630,144700,1159719480,16390,16400,16400,16390,79
|
|
20230630,144600,1158424520,16400,16400,16400,16390,44
|
|
20230630,144500,1157703160,16400,16400,16400,16400,33
|
|
20230630,144400,1157161960,16390,16380,16390,16370,96
|
|
20230630,144300,1155589520,16380,16380,16380,16370,50
|
|
20230630,144200,1154770720,16380,16370,16380,16370,76
|
|
20230630,144100,1153526100,16370,16370,16370,16360,5175
|
|
20230630,144000,1068811490,16360,16360,16370,16360,28
|
|
20230630,143900,1068353290,16360,16360,16360,16360,31
|
|
20230630,143800,1067846130,16370,16360,16370,16360,52
|
|
20230630,143700,1066995390,16360,16360,16370,16360,27
|
|
20230630,143600,1066553560,16360,16350,16360,16350,64
|
|
20230630,143500,1065506990,16350,16360,16360,16350,466
|
|
20230630,143400,1057887870,16370,16350,16370,16350,44
|
|
20230630,143300,1057168000,16350,16360,16370,16350,43
|
|
20230630,143200,1056464560,16360,16370,16370,16360,22
|
|
20230630,143100,1056104510,16370,16370,16370,16360,125
|
|
20230630,143000,1054058400,16380,16370,16380,16370,38
|
|
20230630,142900,1053436100,16380,16370,16380,16370,21
|
|
20230630,142800,1053092170,16380,16380,16380,16380,77
|
|
20230630,142700,1051830910,16380,16360,16380,16360,2
|
|
20230630,142600,1051798170,16370,16380,16380,16370,57
|
|
20230630,142500,1050864640,16370,16360,16370,16360,210
|
|
20230630,142400,1047426950,16360,16360,16360,16360,10
|
|
20230630,142300,1047263350,16360,16350,16360,16350,379
|
|
20230630,142200,1041063280,16350,16350,16350,16350,12
|
|
20230630,142100,1040867080,16350,16360,16360,16350,12
|
|
20230630,142000,1040670870,16350,16350,16350,16350,22
|
|
20230630,141900,1040311170,16350,16370,16370,16340,324
|
|
20230630,141800,1035013680,16370,16370,16370,16370,21
|
|
20230630,141700,1034669910,16360,16370,16370,16360,23
|
|
20230630,141600,1034293420,16370,16370,16370,16360,43
|
|
20230630,141500,1033589710,16370,16370,16370,16370,11
|
|
20230630,141400,1033409640,16370,16370,16370,16370,22
|
|
20230630,141300,1033049500,16370,16360,16370,16360,20
|
|
20230630,141200,1032722190,16370,16370,16370,16370,11
|
|
20230630,141100,1032542120,16340,16370,16370,16340,52
|
|
20230630,141000,1031692350,16340,16370,16370,16340,512
|
|
20230630,140900,1023323670,16370,16370,16370,16370,21
|
|
20230630,140800,1022979900,16360,16340,16360,16340,170
|
|
20230630,140700,1020200080,16350,16370,16370,16350,27
|
|
20230630,140600,1019758610,16350,16350,16370,16350,124
|
|
20230630,140500,1017731150,16360,16360,16360,16360,11
|
|
20230630,140400,1017551190,16360,16370,16370,16360,23
|
|
20230630,140300,1017174790,16370,16370,16370,16370,12
|
|
20230630,140200,1016978350,16340,16370,16370,16340,14
|
|
20230630,140100,1016749260,16370,16370,16370,16370,22
|
|
20230630,140000,1016389120,16380,16370,16380,16370,9
|
|
20230630,135900,1016241720,16370,16380,16380,16370,12
|
|
20230630,135800,1016045170,16370,16380,16380,16370,13
|
|
20230630,135700,1015832250,16380,16380,16380,16380,11
|
|
20230630,135600,1015652070,16360,16380,16380,16360,222
|
|
20230630,135500,1012019540,16380,16380,16380,16380,111
|
|
20230630,135400,1010201360,16370,16380,16380,16370,22
|
|
20230630,135300,1009841010,16380,16360,16380,16360,204
|
|
20230630,135200,1006503090,16360,16360,16360,16360,12
|
|
20230630,135100,1006306770,16330,16340,16340,16330,28
|
|
20230630,135000,1005849330,16340,16330,16340,16330,26
|
|
20230630,134900,1005424730,16340,16340,16340,16340,17
|
|
20230630,134800,1005146950,16330,16340,16340,16330,107
|
|
20230630,134700,1003398620,16330,16330,16330,16330,9
|
|
20230630,134600,1003251650,16340,16340,16340,16340,43
|
|
20230630,134500,1002549030,16340,16340,16340,16340,3
|
|
20230630,134400,1002500010,16340,16340,16340,16340,2
|
|
20230630,134300,1002467330,16340,16340,16340,16340,58
|
|
20230630,134200,1001519610,16350,16350,16350,16350,4
|
|
20230630,134100,1001454210,16350,16370,16370,16350,709
|
|
20230630,134000,989860470,16370,16370,16370,16370,0
|
|
20230630,133900,989860470,16370,16370,16370,16370,24
|
|
20230630,133800,989467590,16370,16370,16370,16370,1
|
|
20230630,133700,989451220,16370,16380,16380,16370,99
|
|
20230630,133600,987830580,16380,16380,16380,16380,20
|
|
20230630,133500,987502980,16380,16370,16380,16370,2
|
|
20230630,133400,987470230,16380,16380,16380,16380,12
|
|
20230630,133300,987273670,16380,16380,16380,16380,2
|
|
20230630,133200,987240910,16390,16390,16390,16390,0
|
|
20230630,133100,987240910,16390,16390,16390,16390,1
|
|
20230630,133000,987224520,16370,16400,16400,16370,11
|
|
20230630,132900,987044420,16390,16390,16390,16390,52
|
|
20230630,132800,986192140,16390,16380,16390,16370,295
|
|
20230630,132700,981360050,16390,16390,16390,16390,2
|
|
20230630,132600,981327270,16390,16390,16390,16390,110
|
|
20230630,132500,979524370,16400,16390,16400,16390,9
|
|
20230630,132400,979376780,16400,16390,16410,16390,3
|
|
20230630,132300,979327580,16390,16400,16400,16390,12
|
|
20230630,132200,979130790,16410,16390,16410,16390,13
|
|
20230630,132100,978917540,16390,16410,16410,16380,234
|
|
20230630,132000,975084520,16400,16400,16400,16400,49
|
|
20230630,131900,974280920,16400,16370,16400,16370,51
|
|
20230630,131800,973446020,16400,16400,16400,16400,49
|
|
20230630,131700,972642420,16400,16400,16400,16400,2
|
|
20230630,131600,972609620,16370,16370,16370,16370,3
|
|
20230630,131500,972560510,16400,16400,16400,16400,1
|
|
20230630,131400,972544110,16410,16410,16410,16410,0
|
|
20230630,131300,972544110,16410,16410,16410,16410,1
|
|
20230630,131200,972527700,16370,16370,16370,16370,20
|
|
20230630,131100,972200300,16410,16370,16410,16370,36
|
|
20230630,131000,971610940,16370,16370,16370,16370,3
|
|
20230630,130900,971561830,16400,16400,16400,16380,565
|
|
20230630,130800,962296020,16390,16390,16390,16390,9
|
|
20230630,130700,962148510,16390,16400,16400,16390,96
|
|
20230630,130600,960574140,16410,16400,16410,16400,168
|
|
20230630,130500,957818930,16400,16400,16400,16400,126
|
|
20230630,130400,955752530,16400,16400,16400,16400,167
|
|
20230630,130300,953013730,16400,16400,16400,16400,0
|
|
20230630,130200,953013730,16400,16400,16400,16400,20
|
|
20230630,130100,952685730,16400,16400,16400,16400,1
|
|
20230630,130000,952669330,16360,16400,16400,16360,2
|
|
20230630,125900,952636570,16400,16360,16400,16360,2
|
|
20230630,125800,952603810,16400,16360,16400,16360,2
|
|
20230630,125700,952571050,16400,16360,16400,16360,6
|
|
20230630,125600,952472850,16400,16370,16400,16370,221
|
|
20230630,125500,948850730,16370,16370,16370,16370,50
|
|
20230630,125400,948032230,16370,16370,16370,16370,100
|
|
20230630,125300,946395230,16370,16370,16370,16370,100
|
|
20230630,125200,944758230,16370,16370,16370,16370,0
|
|
20230630,125100,944758230,16370,16370,16370,16370,1
|
|
20230630,125000,944741860,16370,16350,16370,16350,236
|
|
20230630,124900,940883240,16350,16350,16350,16350,89
|
|
20230630,124800,939428090,16350,16350,16350,16350,1
|
|
20230630,124700,939411740,16330,16330,16330,16330,1
|
|
20230630,124600,939395410,16330,16330,16330,16330,0
|
|
20230630,124500,939395410,16330,16330,16330,16330,754
|
|
20230630,124400,927082590,16330,16320,16330,16320,160
|
|
20230630,124300,924470390,16320,16320,16320,16320,0
|
|
20230630,124200,924470390,16320,16330,16330,16310,252
|
|
20230630,124100,920359250,16310,16330,16330,16310,7
|
|
20230630,124000,920245020,16330,16320,16330,16320,153
|
|
20230630,123900,917748050,16320,16310,16320,16310,44
|
|
20230630,123800,917030020,16320,16300,16320,16300,11
|
|
20230630,123700,916850700,16300,16310,16310,16300,320
|
|
20230630,123600,911634450,16300,16300,16300,16300,0
|
|
20230630,123500,911634450,16300,16310,16320,16300,1394
|
|
20230630,123400,888904840,16320,16320,16320,16320,0
|
|
20230630,123300,888904840,16320,16310,16320,16310,86
|
|
20230630,123200,887501470,16310,16310,16310,16310,45
|
|
20230630,123100,886767520,16310,16310,16320,16310,172
|
|
20230630,123000,883962140,16310,16310,16310,16310,0
|
|
20230630,122900,883962140,16310,16310,16310,16310,0
|
|
20230630,122800,883962140,16310,16310,16310,16310,0
|
|
20230630,122700,883962140,16310,16310,16310,16310,3
|
|
20230630,122600,883913210,16310,16330,16330,16310,2257
|
|
20230630,122500,847084860,16340,16340,16340,16340,258
|
|
20230630,122400,842869140,16350,16350,16350,16350,1
|
|
20230630,122300,842852790,16350,16350,16350,16340,12
|
|
20230630,122200,842656600,16350,16350,16350,16350,285
|
|
20230630,122100,837996850,16350,16360,16360,16350,90
|
|
20230630,122000,836524580,16360,16360,16370,16360,7
|
|
20230630,121900,836410020,16360,16360,16360,16360,5
|
|
20230630,121800,836328220,16360,16360,16360,16360,217
|
|
20230630,121700,832778100,16360,16360,16360,16360,18
|
|
20230630,121600,832483620,16370,16360,16370,16360,11
|
|
20230630,121500,832303640,16350,16350,16360,16350,29
|
|
20230630,121400,831829440,16370,16350,16370,16350,35
|
|
20230630,121300,831256680,16350,16360,16360,16350,244
|
|
20230630,121200,827267160,16350,16350,16350,16350,8
|
|
20230630,121100,827136360,16350,16360,16360,16350,126
|
|
20230630,121000,825075040,16360,16370,16370,16360,108
|
|
20230630,120900,823307090,16370,16370,16380,16370,62
|
|
20230630,120800,822291580,16370,16370,16370,16370,2
|
|
20230630,120700,822258840,16370,16370,16380,16370,54
|
|
20230630,120600,821374360,16370,16370,16370,16370,1
|
|
20230630,120500,821357990,16370,16370,16370,16370,1
|
|
20230630,120400,821341620,16370,16370,16370,16370,3
|
|
20230630,120300,821292510,16370,16370,16370,16370,0
|
|
20230630,120200,821292510,16370,16360,16370,16360,51
|
|
20230630,120100,820458140,16360,16360,16360,16360,0
|
|
20230630,120000,820458140,16360,16360,16360,16360,0
|
|
20230630,115900,820458140,16360,16360,16360,16360,0
|
|
20230630,115800,820458140,16360,16360,16360,16360,1
|
|
20230630,115700,820441780,16350,16350,16350,16350,0
|
|
20230630,115600,820441780,16350,16350,16350,16350,0
|
|
20230630,115500,820441780,16350,16350,16350,16350,12
|
|
20230630,115400,820245580,16350,16340,16350,16340,88
|
|
20230630,115300,818806980,16340,16360,16360,16340,251
|
|
20230630,115200,814703130,16360,16360,16360,16360,300
|
|
20230630,115100,809795130,16360,16360,16360,16360,5
|
|
20230630,115000,809713330,16360,16370,16370,16360,151
|
|
20230630,114900,807241520,16370,16370,16370,16370,0
|
|
20230630,114800,807241520,16370,16370,16380,16370,16
|
|
20230630,114700,806979590,16370,16370,16370,16370,11
|
|
20230630,114600,806799520,16370,16380,16390,16370,275
|
|
20230630,114500,802295090,16380,16380,16380,16380,4
|
|
20230630,114400,802229570,16380,16390,16390,16380,124
|
|
20230630,114300,800197240,16400,16400,16400,16400,0
|
|
20230630,114200,800197240,16400,16400,16400,16400,1
|
|
20230630,114100,800180840,16400,16400,16400,16400,5
|
|
20230630,114000,800098840,16390,16390,16390,16390,57
|
|
20230630,113900,799164610,16390,16400,16400,16390,103
|
|
20230630,113800,797476410,16400,16400,16400,16400,84
|
|
20230630,113700,796098810,16400,16410,16410,16400,368
|
|
20230630,113600,790063010,16410,16400,16410,16400,51
|
|
20230630,113500,789226540,16400,16400,16400,16400,30
|
|
20230630,113400,788734540,16400,16400,16400,16400,42
|
|
20230630,113300,788045740,16400,16400,16410,16400,28
|
|
20230630,113200,787586420,16410,16400,16410,16400,17
|
|
20230630,113100,787307610,16400,16400,16400,16400,1
|
|
20230630,113000,787291210,16390,16390,16390,16390,4
|
|
20230630,112900,787225650,16390,16410,16410,16390,1292
|
|
20230630,112800,766032580,16420,16420,16420,16420,0
|
|
20230630,112700,766032580,16420,16420,16420,16420,99
|
|
20230630,112600,764407000,16420,16420,16420,16420,206
|
|
20230630,112500,761024480,16420,16420,16420,16420,0
|
|
20230630,112400,761024480,16420,16420,16420,16420,0
|
|
20230630,112300,761024480,16420,16420,16420,16420,0
|
|
20230630,112200,761024480,16420,16420,16420,16420,1
|
|
20230630,112100,761008060,16460,16430,16460,16430,296
|
|
20230630,112000,756144740,16440,16440,16440,16440,69
|
|
20230630,111900,755010380,16440,16440,16440,16440,51
|
|
20230630,111800,754171940,16460,16460,16460,16460,50
|
|
20230630,111700,753348940,16460,16460,16460,16460,1
|
|
20230630,111600,753332480,16460,16460,16460,16460,0
|
|
20230630,111500,753332480,16460,16430,16460,16430,45
|
|
20230630,111400,752593090,16440,16440,16440,16440,1
|
|
20230630,111300,752576650,16430,16430,16430,16430,6
|
|
20230630,111200,752478070,16440,16450,16450,16440,698
|
|
20230630,111100,741002850,16440,16440,16440,16440,0
|
|
20230630,111000,741002850,16440,16470,16470,16440,4
|
|
20230630,110900,740937000,16470,16470,16470,16470,1
|
|
20230630,110800,740920530,16440,16440,16440,16440,74
|
|
20230630,110700,739703970,16440,16440,16440,16440,108
|
|
20230630,110600,737928450,16430,16440,16440,16430,18
|
|
20230630,110500,737632590,16440,16430,16440,16430,2
|
|
20230630,110400,737599720,16440,16440,16440,16440,20
|
|
20230630,110300,737270920,16440,16440,16440,16440,1
|
|
20230630,110200,737254480,16440,16440,16440,16440,1
|
|
20230630,110100,737238040,16440,16440,16460,16440,934
|
|
20230630,110000,721882500,16440,16440,16440,16440,1
|
|
20230630,105900,721866060,16440,16440,16440,16440,0
|
|
20230630,105800,721866060,16440,16440,16440,16440,1
|
|
20230630,105700,721849620,16430,16430,16430,16430,0
|
|
20230630,105600,721849620,16430,16430,16430,16430,0
|
|
20230630,105500,721849620,16430,16480,16480,16430,524
|
|
20230630,105400,713237400,16480,16480,16480,16480,42
|
|
20230630,105300,712545240,16480,16480,16480,16480,10
|
|
20230630,105200,712380440,16480,16470,16480,16470,10
|
|
20230630,105100,712215700,16470,16450,16470,16450,34
|
|
20230630,105000,711656320,16450,16450,16450,16450,15
|
|
20230630,104900,711409570,16450,16450,16450,16450,0
|
|
20230630,104800,711409570,16450,16450,16450,16450,401
|
|
20230630,104700,704813120,16500,16500,16500,16500,1729
|
|
20230630,104600,676284620,16500,16450,16500,16450,26
|
|
20230630,104500,675856820,16500,16500,16500,16500,0
|
|
20230630,104400,675856820,16500,16500,16500,16500,0
|
|
20230630,104300,675856820,16500,16500,16500,16500,15
|
|
20230630,104200,675609320,16490,16480,16490,16480,770
|
|
20230630,104100,662918510,16480,16410,16480,16410,4
|
|
20230630,104000,662852660,16400,16400,16400,16400,0
|
|
20230630,103900,662852660,16400,16400,16400,16400,0
|
|
20230630,103800,662852660,16400,16400,16400,16400,0
|
|
20230630,103700,662852660,16400,16380,16430,16380,1150
|
|
20230630,103600,643996970,16380,16380,16380,16380,452
|
|
20230630,103500,636593210,16380,16380,16380,16380,350
|
|
20230630,103400,630860210,16370,16380,16380,16370,121
|
|
20230630,103300,628878240,16380,16380,16380,16380,6
|
|
20230630,103200,628779960,16380,16390,16390,16370,813
|
|
20230630,103100,615465040,16370,16370,16370,16370,1
|
|
20230630,103000,615448670,16370,16370,16370,16370,0
|
|
20230630,102900,615448670,16370,16400,16400,16370,400
|
|
20230630,102800,608892560,16400,16400,16400,16400,230
|
|
20230630,102700,605120560,16410,16410,16410,16410,115
|
|
20230630,102600,603233410,16410,16410,16410,16410,5
|
|
20230630,102500,603151360,16410,16410,16410,16410,210
|
|
20230630,102400,599705260,16410,16410,16410,16410,192
|
|
20230630,102300,596554540,16410,16410,16410,16410,0
|
|
20230630,102200,596554540,16410,16410,16410,16410,1
|
|
20230630,102100,596538130,16410,16410,16410,16410,3
|
|
20230630,102000,596488900,16400,16430,16430,16400,1054
|
|
20230630,101900,579197870,16430,16420,16430,16420,10
|
|
20230630,101800,579033600,16420,16430,16430,16420,18
|
|
20230630,101700,578737910,16430,16470,16470,16420,1312
|
|
20230630,101600,557191350,16480,16480,16480,16480,1
|
|
20230630,101500,557174870,16430,16430,16430,16430,157
|
|
20230630,101400,554595360,16420,16430,16430,16420,143
|
|
20230630,101300,552245880,16430,16460,16460,16430,602
|
|
20230630,101200,542350240,16450,16470,16480,16450,66
|
|
20230630,101100,541262740,16450,16450,16450,16450,702
|
|
20230630,101000,529714840,16440,16460,16470,16440,72
|
|
20230630,100900,528530470,16490,16490,16490,16490,32
|
|
20230630,100800,528002790,16450,16440,16450,16440,4
|
|
20230630,100700,527937000,16500,16450,16500,16450,51
|
|
20230630,100600,527096150,16450,16450,16450,16450,6
|
|
20230630,100500,526997450,16430,16430,16430,16430,0
|
|
20230630,100400,526997450,16430,16430,16430,16430,0
|
|
20230630,100300,526997450,16430,16430,16430,16430,0
|
|
20230630,100200,526997450,16430,16430,16430,16430,2
|
|
20230630,100100,526964590,16430,16450,16450,16430,850
|
|
20230630,100000,512990370,16470,16470,16470,16470,70
|
|
20230630,095900,511837470,16470,16470,16470,16470,100
|
|
20230630,095800,510190470,16440,16450,16450,16440,251
|
|
20230630,095700,506063960,16450,16450,16450,16450,0
|
|
20230630,095600,506063960,16450,16460,16460,16440,381
|
|
20230630,095500,499800000,16450,16450,16450,16450,1
|
|
20230630,095400,499783550,16450,16440,16450,16430,308
|
|
20230630,095300,494719890,16440,16440,16440,16440,100
|
|
20230630,095200,493075890,16430,16440,16440,16430,224
|
|
20230630,095100,489394980,16450,16460,16460,16450,595
|
|
20230630,095000,479606510,16470,16500,16500,16470,128
|
|
20230630,094900,477498320,16470,16470,16470,16470,80
|
|
20230630,094800,476180720,16500,16490,16500,16460,202
|
|
20230630,094700,472854730,16530,16530,16530,16530,143
|
|
20230630,094600,470490940,16490,16490,16490,16490,1
|
|
20230630,094500,470474450,16530,16480,16530,16480,6
|
|
20230630,094400,470375520,16460,16470,16470,16460,151
|
|
20230630,094300,467889880,16460,16560,16560,16460,412
|
|
20230630,094200,461094630,16550,16550,16550,16550,53
|
|
20230630,094100,460217480,16560,16550,16560,16550,2
|
|
20230630,094000,460184370,16550,16540,16550,16540,81
|
|
20230630,093900,458844620,16530,16530,16540,16530,151
|
|
20230630,093800,456347580,16530,16540,16540,16530,235
|
|
20230630,093700,452460740,16540,16530,16540,16530,21
|
|
20230630,093600,452113600,16530,16520,16530,16520,93
|
|
20230630,093500,450577230,16520,16480,16520,16480,207
|
|
20230630,093400,447163190,16450,16440,16450,16440,49
|
|
20230630,093300,446357150,16480,16450,16480,16450,148
|
|
20230630,093200,443922080,16450,16450,16450,16430,337
|
|
20230630,093100,438379930,16450,16440,16450,16440,177
|
|
20230630,093000,435470030,16370,16370,16450,16370,159
|
|
20230630,092900,432866900,16470,16440,16470,16440,4
|
|
20230630,092800,432801080,16430,16430,16430,16330,182
|
|
20230630,092700,429812920,16430,16400,16430,16330,577
|
|
20230630,092600,420382650,16380,16390,16390,16330,406
|
|
20230630,092500,413732290,16390,16330,16390,16300,700
|
|
20230630,092400,402294600,16330,16270,16390,16270,373
|
|
20230630,092300,396216730,16260,16330,16430,16260,1843
|
|
20230630,092200,366160690,16350,16400,16400,16250,2184
|
|
20230630,092100,330410090,16400,16630,16630,16400,5450
|
|
20230630,092000,240353000,16650,16650,16650,16620,715
|
|
20230630,091900,228451370,16650,16700,16700,16650,663
|
|
20230630,091800,217395050,16700,16720,16720,16700,810
|
|
20230630,091700,203858830,16720,16760,16760,16720,1697
|
|
20230630,091600,175445650,16760,16760,16760,16760,27
|
|
20230630,091500,174993130,16760,16760,16760,16760,21
|
|
20230630,091400,174641170,16760,16780,16780,16760,252
|
|
20230630,091300,170412650,16760,16760,16760,16760,411
|
|
20230630,091200,163524290,16760,16760,16760,16740,332
|
|
20230630,091100,157962990,16840,16840,16840,16840,10
|
|
20230630,091000,157794590,16850,16790,16850,16790,2435
|
|
20230630,090900,116888720,16790,16820,16820,16790,573
|
|
20230630,090800,107258850,16810,16780,16810,16780,783
|
|
20230630,090700,94113250,16780,16750,16780,16750,130
|
|
20230630,090600,91931910,16780,16780,16780,16780,120
|
|
20230630,090500,89918310,16780,16780,16790,16780,774
|
|
20230630,090400,76930580,16780,16780,16790,16780,341
|
|
20230630,090300,71207240,16800,16800,16800,16780,1973
|
|
20230630,090200,38097680,16800,16790,16800,16790,608
|
|
20230630,090100,27889330,16800,16790,16810,16720,488
|
|
20230630,090000,19690930,16790,16780,16800,16770,1165
|