647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194400,321270590,16990,16990,16990,16990,441
|
|
20230630,194300,321270590,16990,16990,16990,16990,0
|
|
20230630,194200,321270590,16990,16990,16990,16990,0
|
|
20230630,194100,321270590,16990,16990,16990,16990,0
|
|
20230630,194000,321270590,16990,16990,16990,16990,0
|
|
20230630,193900,321270590,16990,16990,16990,16990,0
|
|
20230630,193800,321270590,16990,16990,16990,16990,0
|
|
20230630,193700,321270590,16990,16990,16990,16990,0
|
|
20230630,193600,321270590,16990,16990,16990,16990,0
|
|
20230630,193500,321270590,16990,16990,16990,16990,0
|
|
20230630,193400,321270590,16990,16990,16990,16990,0
|
|
20230630,193300,321270590,16990,16990,16990,16990,0
|
|
20230630,193200,321270590,16990,16990,16990,16990,0
|
|
20230630,193100,321270590,16990,16990,16990,16990,0
|
|
20230630,193000,321270590,16990,16990,16990,16990,0
|
|
20230630,192900,321270590,16990,16990,16990,16990,0
|
|
20230630,192800,321270590,16990,16990,16990,16990,0
|
|
20230630,192700,321270590,16990,16990,16990,16990,0
|
|
20230630,192600,321270590,16990,16990,16990,16990,0
|
|
20230630,192500,321270590,16990,16990,16990,16990,0
|
|
20230630,192400,321270590,16990,16990,16990,16990,0
|
|
20230630,192300,321270590,16990,16990,16990,16990,0
|
|
20230630,192200,321270590,16990,16990,16990,16990,0
|
|
20230630,192100,321270590,16990,16990,16990,16990,0
|
|
20230630,192000,321270590,16990,16990,16990,16990,0
|
|
20230630,191900,321270590,16990,16990,16990,16990,0
|
|
20230630,191800,321270590,16990,16990,16990,16990,0
|
|
20230630,191700,321270590,16990,16990,16990,16990,0
|
|
20230630,191600,321270590,16990,16990,16990,16990,0
|
|
20230630,191500,321270590,16990,16990,16990,16990,0
|
|
20230630,191400,321270590,16990,16990,16990,16990,441
|
|
20230630,191300,321270590,16990,16990,16990,16990,0
|
|
20230630,191200,321270590,16990,16990,16990,16990,0
|
|
20230630,191100,321270590,16990,16990,16990,16990,0
|
|
20230630,191000,321270590,16990,16990,16990,16990,0
|
|
20230630,190900,321270590,16990,16990,16990,16990,0
|
|
20230630,190800,321270590,16990,16990,16990,16990,0
|
|
20230630,190700,321270590,16990,16990,16990,16990,0
|
|
20230630,190600,321270590,16990,16990,16990,16990,0
|
|
20230630,190500,321270590,16990,16990,16990,16990,0
|
|
20230630,190400,321270590,16990,16990,16990,16990,0
|
|
20230630,190300,321270590,16990,16990,16990,16990,0
|
|
20230630,190200,321270590,16990,16990,16990,16990,0
|
|
20230630,190100,321270590,16990,16990,16990,16990,0
|
|
20230630,190000,321270590,16990,16990,16990,16990,0
|
|
20230630,185900,321270590,16990,16990,16990,16990,0
|
|
20230630,185800,321270590,16990,16990,16990,16990,0
|
|
20230630,185700,321270590,16990,16990,16990,16990,0
|
|
20230630,185600,321270590,16990,16990,16990,16990,0
|
|
20230630,185500,321270590,16990,16990,16990,16990,0
|
|
20230630,185400,321270590,16990,16990,16990,16990,0
|
|
20230630,185300,321270590,16990,16990,16990,16990,0
|
|
20230630,185200,321270590,16990,16990,16990,16990,0
|
|
20230630,185100,321270590,16990,16990,16990,16990,0
|
|
20230630,185000,321270590,16990,16990,16990,16990,0
|
|
20230630,184900,321270590,16990,16990,16990,16990,0
|
|
20230630,184800,321270590,16990,16990,16990,16990,0
|
|
20230630,184700,321270590,16990,16990,16990,16990,0
|
|
20230630,184600,321270590,16990,16990,16990,16990,0
|
|
20230630,184500,321270590,16990,16990,16990,16990,0
|
|
20230630,184400,321270590,16990,16990,16990,16990,441
|
|
20230630,184300,321270590,16990,16990,16990,16990,0
|
|
20230630,184200,321270590,16990,16990,16990,16990,0
|
|
20230630,184100,321270590,16990,16990,16990,16990,0
|
|
20230630,184000,321270590,16990,16990,16990,16990,0
|
|
20230630,183900,321270590,16990,16990,16990,16990,0
|
|
20230630,183800,321270590,16990,16990,16990,16990,0
|
|
20230630,183700,321270590,16990,16990,16990,16990,0
|
|
20230630,183600,321270590,16990,16990,16990,16990,0
|
|
20230630,183500,321270590,16990,16990,16990,16990,0
|
|
20230630,183400,321270590,16990,16990,16990,16990,0
|
|
20230630,183300,321270590,16990,16990,16990,16990,0
|
|
20230630,183200,321270590,16990,16990,16990,16990,0
|
|
20230630,183100,321270590,16990,16990,16990,16990,0
|
|
20230630,183000,321270590,16990,16990,16990,16990,0
|
|
20230630,182900,321270590,16990,16990,16990,16990,0
|
|
20230630,182800,321270590,16990,16990,16990,16990,0
|
|
20230630,182700,321270590,16990,16990,16990,16990,0
|
|
20230630,182600,321270590,16990,16990,16990,16990,0
|
|
20230630,182500,321270590,16990,16990,16990,16990,0
|
|
20230630,182400,321270590,16990,16990,16990,16990,0
|
|
20230630,182300,321270590,16990,16990,16990,16990,0
|
|
20230630,182200,321270590,16990,16990,16990,16990,0
|
|
20230630,182100,321270590,16990,16990,16990,16990,0
|
|
20230630,182000,321270590,16990,16990,16990,16990,0
|
|
20230630,181900,321270590,16990,16990,16990,16990,0
|
|
20230630,181800,321270590,16990,16990,16990,16990,0
|
|
20230630,181700,321270590,16990,16990,16990,16990,0
|
|
20230630,181600,321270590,16990,16990,16990,16990,0
|
|
20230630,181500,321270590,16990,16990,16990,16990,0
|
|
20230630,181400,321270590,16990,16990,16990,16990,441
|
|
20230630,181300,321270590,16990,16990,16990,16990,0
|
|
20230630,181200,321270590,16990,16990,16990,16990,0
|
|
20230630,181100,321270590,16990,16990,16990,16990,0
|
|
20230630,181000,321270590,16990,16990,16990,16990,0
|
|
20230630,180900,321270590,16990,16990,16990,16990,0
|
|
20230630,180800,321270590,16990,16990,16990,16990,0
|
|
20230630,180700,321270590,16990,16990,16990,16990,0
|
|
20230630,180600,321270590,16990,16990,16990,16990,0
|
|
20230630,180500,321270590,16990,16990,16990,16990,0
|
|
20230630,180400,321270590,16990,16990,16990,16990,0
|
|
20230630,180300,321270590,16990,16990,16990,16990,0
|
|
20230630,180200,321270590,16990,16990,16990,16990,0
|
|
20230630,180100,321270590,16990,16990,16990,16990,0
|
|
20230630,180000,321270590,16990,16990,16990,16990,0
|
|
20230630,175900,321270590,16990,16990,16990,16990,0
|
|
20230630,175800,321270590,16990,16990,16990,16990,0
|
|
20230630,175700,321270590,16990,16990,16990,16990,0
|
|
20230630,175600,321270590,16990,16990,16990,16990,0
|
|
20230630,175500,321270590,16990,16990,16990,16990,0
|
|
20230630,175400,321270590,16990,16990,16990,16990,0
|
|
20230630,175300,321270590,16990,16990,16990,16990,0
|
|
20230630,175200,321270590,16990,16990,16990,16990,0
|
|
20230630,175100,321270590,16990,16990,16990,16990,0
|
|
20230630,175000,321270590,16990,16990,16990,16990,0
|
|
20230630,174900,321270590,16990,16990,16990,16990,0
|
|
20230630,174800,321270590,16990,16990,16990,16990,0
|
|
20230630,174700,321270590,16990,16990,16990,16990,0
|
|
20230630,174600,321270590,16990,16990,16990,16990,0
|
|
20230630,174500,321270590,16990,16990,16990,16990,0
|
|
20230630,174400,321270590,16990,16990,16990,16990,441
|
|
20230630,174300,321270590,16990,16990,16990,16990,0
|
|
20230630,174200,321270590,16990,16990,16990,16990,0
|
|
20230630,174100,321270590,16990,16990,16990,16990,0
|
|
20230630,174000,321270590,16990,16990,16990,16990,0
|
|
20230630,173900,321270590,16990,16990,16990,16990,0
|
|
20230630,173800,321270590,16990,16990,16990,16990,0
|
|
20230630,173700,321270590,16990,16990,16990,16990,0
|
|
20230630,173600,321270590,16990,16990,16990,16990,0
|
|
20230630,173500,321270590,16990,16990,16990,16990,0
|
|
20230630,173400,321270590,16990,16990,16990,16990,0
|
|
20230630,173300,321270590,16990,16990,16990,16990,0
|
|
20230630,173200,321270590,16990,16990,16990,16990,0
|
|
20230630,173100,321270590,16990,16990,16990,16990,0
|
|
20230630,173000,321270590,16990,16990,16990,16990,0
|
|
20230630,172900,321270590,16990,16990,16990,16990,0
|
|
20230630,172800,321270590,16990,16990,16990,16990,0
|
|
20230630,172700,321270590,16990,16990,16990,16990,0
|
|
20230630,172600,321270590,16990,16990,16990,16990,0
|
|
20230630,172500,321270590,16990,16990,16990,16990,0
|
|
20230630,172400,321270590,16990,16990,16990,16990,0
|
|
20230630,172300,321270590,16990,16990,16990,16990,0
|
|
20230630,172200,321270590,16990,16990,16990,16990,0
|
|
20230630,172100,321270590,16990,16990,16990,16990,0
|
|
20230630,172000,321270590,16990,16990,16990,16990,0
|
|
20230630,171900,321270590,16990,16990,16990,16990,0
|
|
20230630,171800,321270590,16990,16990,16990,16990,0
|
|
20230630,171700,321270590,16990,16990,16990,16990,0
|
|
20230630,171600,321270590,16990,16990,16990,16990,0
|
|
20230630,171500,321270590,16990,16990,16990,16990,0
|
|
20230630,171400,321270590,16990,16990,16990,16990,441
|
|
20230630,171300,321270590,16990,16990,16990,16990,0
|
|
20230630,171200,321270590,16990,16990,16990,16990,0
|
|
20230630,171100,321270590,16990,16990,16990,16990,0
|
|
20230630,171000,321270590,16990,16990,16990,16990,0
|
|
20230630,170900,321270590,16990,16990,16990,16990,0
|
|
20230630,170800,321270590,16990,16990,16990,16990,0
|
|
20230630,170700,321270590,16990,16990,16990,16990,0
|
|
20230630,170600,321270590,16990,16990,16990,16990,0
|
|
20230630,170500,321270590,16990,16990,16990,16990,0
|
|
20230630,170400,321270590,16990,16990,16990,16990,0
|
|
20230630,170300,321270590,16990,16990,16990,16990,0
|
|
20230630,170200,321270590,16990,16990,16990,16990,0
|
|
20230630,170100,321270590,16990,16990,16990,16990,0
|
|
20230630,170000,321270590,16990,16990,16990,16990,0
|
|
20230630,165900,321270590,16990,16990,16990,16990,0
|
|
20230630,165800,321270590,16990,16990,16990,16990,0
|
|
20230630,165700,321270590,16990,16990,16990,16990,0
|
|
20230630,165600,321270590,16990,16990,16990,16990,0
|
|
20230630,165500,321270590,16990,16990,16990,16990,0
|
|
20230630,165400,321270590,16990,16990,16990,16990,0
|
|
20230630,165300,321270590,16990,16990,16990,16990,0
|
|
20230630,165200,321270590,16990,16990,16990,16990,0
|
|
20230630,165100,321270590,16990,16990,16990,16990,0
|
|
20230630,165000,321270590,16990,16990,16990,16990,0
|
|
20230630,164900,321270590,16990,16990,16990,16990,0
|
|
20230630,164800,321270590,16990,16990,16990,16990,0
|
|
20230630,164700,321270590,16990,16990,16990,16990,0
|
|
20230630,164600,321270590,16990,16990,16990,16990,0
|
|
20230630,164500,321270590,16990,16990,16990,16990,0
|
|
20230630,164400,321270590,16990,16990,16990,16990,441
|
|
20230630,164300,321270590,16990,16990,16990,16990,0
|
|
20230630,164200,321270590,16990,16990,16990,16990,0
|
|
20230630,164100,321270590,16990,16990,16990,16990,0
|
|
20230630,164000,321270590,16990,16990,16990,16990,0
|
|
20230630,163900,321270590,16990,16990,16990,16990,0
|
|
20230630,163800,321270590,16990,16990,16990,16990,0
|
|
20230630,163700,321270590,16990,16990,16990,16990,0
|
|
20230630,163600,321270590,16990,16990,16990,16990,0
|
|
20230630,163500,321270590,16990,16990,16990,16990,0
|
|
20230630,163400,321270590,16990,16990,16990,16990,0
|
|
20230630,163300,321270590,16990,16990,16990,16990,0
|
|
20230630,163200,321270590,16990,16990,16990,16990,0
|
|
20230630,163100,321270590,16990,16990,16990,16990,0
|
|
20230630,163000,321270590,16990,16990,16990,16990,0
|
|
20230630,162900,321270590,16990,16990,16990,16990,0
|
|
20230630,162800,321270590,16990,16990,16990,16990,0
|
|
20230630,162700,321270590,16990,16990,16990,16990,0
|
|
20230630,162600,321270590,16990,16990,16990,16990,0
|
|
20230630,162500,321270590,16990,16990,16990,16990,0
|
|
20230630,162400,321270590,16990,16990,16990,16990,0
|
|
20230630,162300,321270590,16990,16990,16990,16990,0
|
|
20230630,162200,321270590,16990,16990,16990,16990,0
|
|
20230630,162100,321270590,16990,16990,16990,16990,0
|
|
20230630,162000,321270590,16990,16990,16990,16990,0
|
|
20230630,161900,321270590,16990,16990,16990,16990,0
|
|
20230630,161800,321270590,16990,16990,16990,16990,0
|
|
20230630,161700,321270590,16990,16990,16990,16990,0
|
|
20230630,161600,321270590,16990,16990,16990,16990,0
|
|
20230630,161500,321270590,16990,16990,16990,16990,0
|
|
20230630,161400,321270590,16990,16990,16990,16990,441
|
|
20230630,161300,321270590,16990,16990,16990,16990,0
|
|
20230630,161200,321270590,16990,16990,16990,16990,0
|
|
20230630,161100,321270590,16990,16990,16990,16990,0
|
|
20230630,161000,321270590,16990,16990,16990,16990,0
|
|
20230630,160900,321270590,16990,16990,16990,16990,0
|
|
20230630,160800,321270590,16990,16990,16990,16990,0
|
|
20230630,160700,321270590,16990,16990,16990,16990,0
|
|
20230630,160600,321270590,16990,16990,16990,16990,0
|
|
20230630,160500,321270590,16990,16990,16990,16990,0
|
|
20230630,160400,321270590,16990,16990,16990,16990,0
|
|
20230630,160300,321270590,16990,16990,16990,16990,0
|
|
20230630,160200,321270590,16990,16990,16990,16990,0
|
|
20230630,160100,321270590,16990,16990,16990,16990,0
|
|
20230630,160000,321270590,16990,16990,16990,16990,0
|
|
20230630,155900,321270590,16990,16990,16990,16990,0
|
|
20230630,155800,321270590,16990,16990,16990,16990,0
|
|
20230630,155700,321270590,16990,16990,16990,16990,0
|
|
20230630,155600,321270590,16990,16990,16990,16990,0
|
|
20230630,155500,321270590,16990,16990,16990,16990,0
|
|
20230630,155400,321270590,16990,16990,16990,16990,0
|
|
20230630,155300,321270590,16990,16990,16990,16990,0
|
|
20230630,155200,321270590,16990,16990,16990,16990,0
|
|
20230630,155100,321270590,16990,16990,16990,16990,0
|
|
20230630,155000,321270590,16990,16990,16990,16990,0
|
|
20230630,154900,321270590,16990,16990,16990,16990,0
|
|
20230630,154800,321270590,16990,16990,16990,16990,0
|
|
20230630,154700,321270590,16990,16990,16990,16990,0
|
|
20230630,154600,321270590,16990,16990,16990,16990,0
|
|
20230630,154500,321270590,16990,16990,16990,16990,0
|
|
20230630,154400,321270590,16990,16990,16990,16990,441
|
|
20230630,154300,321270590,16990,16990,16990,16990,0
|
|
20230630,154200,321270590,16990,16990,16990,16990,0
|
|
20230630,154100,321270590,16990,16990,16990,16990,0
|
|
20230630,154000,321270590,16990,16990,16990,16990,0
|
|
20230630,153900,321270590,16990,16990,16990,16990,0
|
|
20230630,153800,321270590,16990,16990,16990,16990,0
|
|
20230630,153700,321270590,16990,16990,16990,16990,0
|
|
20230630,153600,321270590,16990,16990,16990,16990,0
|
|
20230630,153500,321270590,16990,16990,16990,16990,0
|
|
20230630,153400,321270590,16990,16990,16990,16990,0
|
|
20230630,153300,321270590,16990,16990,16990,16990,0
|
|
20230630,153200,321270590,16990,16990,16990,16990,0
|
|
20230630,153100,321270590,16990,16990,16990,16990,0
|
|
20230630,153000,321270590,16990,16990,16990,16990,441
|
|
20230630,152900,313778000,16960,16960,16960,16960,0
|
|
20230630,152800,313778000,16960,16960,16960,16960,0
|
|
20230630,152700,313778000,16960,16960,16960,16960,0
|
|
20230630,152600,313778000,16960,16960,16960,16960,0
|
|
20230630,152500,313778000,16960,16960,16960,16960,0
|
|
20230630,152400,313778000,16960,16960,16960,16960,0
|
|
20230630,152300,313778000,16960,16960,16960,16960,0
|
|
20230630,152200,313778000,16960,16960,16960,16960,0
|
|
20230630,152100,313778000,16960,16960,16960,16960,0
|
|
20230630,152000,313778000,16960,16960,16960,16960,0
|
|
20230630,151900,313778000,16960,16990,16990,16870,93
|
|
20230630,151800,312206890,16990,16990,17000,16980,90
|
|
20230630,151700,310677820,16990,16880,17000,16860,544
|
|
20230630,151600,301483440,16870,16870,16880,16870,164
|
|
20230630,151500,298716650,16860,16880,16880,16860,113
|
|
20230630,151400,296810540,16880,16880,16890,16870,222
|
|
20230630,151300,293064080,16880,16890,16900,16880,131
|
|
20230630,151200,290851670,16900,16890,16910,16890,138
|
|
20230630,151100,288520690,16900,16900,16910,16900,276
|
|
20230630,151000,283854820,16900,16910,16920,16900,176
|
|
20230630,150900,280879610,16900,16920,16930,16900,164
|
|
20230630,150800,278105770,16920,16950,16960,16920,137
|
|
20230630,150700,275786140,16960,16960,16980,16950,218
|
|
20230630,150600,272089920,16970,16960,16970,16960,326
|
|
20230630,150500,266559360,16970,17000,17000,16960,214
|
|
20230630,150400,262926110,17000,17000,17010,17000,126
|
|
20230630,150300,260783840,17000,16990,17010,16990,257
|
|
20230630,150200,256414750,16990,17010,17010,16990,120
|
|
20230630,150100,254374680,17000,17010,17010,17000,66
|
|
20230630,150000,253252220,17040,17050,17050,16990,521
|
|
20230630,145900,244384540,17060,17070,17080,17060,68
|
|
20230630,145800,243223930,17070,17080,17080,17070,42
|
|
20230630,145700,242506870,17070,17070,17070,17070,20
|
|
20230630,145600,242165470,17080,17070,17080,17070,36
|
|
20230630,145500,241550810,17070,17070,17080,17060,67
|
|
20230630,145400,240407370,17090,17080,17090,17080,42
|
|
20230630,145300,239689950,17080,17080,17080,17080,27
|
|
20230630,145200,239228790,17080,17070,17080,17070,33
|
|
20230630,145100,238665160,17070,17080,17080,17070,34
|
|
20230630,145000,238084650,17080,17080,17080,17080,40
|
|
20230630,144900,237401450,17080,17070,17080,17070,47
|
|
20230630,144800,236599040,17070,17070,17070,17060,45
|
|
20230630,144700,235831190,17070,17100,17100,17070,39
|
|
20230630,144600,235165300,17080,17090,17100,17080,41
|
|
20230630,144500,234464680,17080,17080,17080,17080,49
|
|
20230630,144400,233627760,17090,17090,17090,17080,27
|
|
20230630,144300,233166340,17090,17090,17090,17090,14
|
|
20230630,144200,232927080,17090,17090,17090,17080,47
|
|
20230630,144100,232123960,17100,17090,17100,17090,24
|
|
20230630,144000,231713660,17100,17090,17100,17090,18
|
|
20230630,143900,231406020,17100,17100,17100,17080,46
|
|
20230630,143800,230619650,17110,17090,17110,17090,65
|
|
20230630,143700,229508140,17090,17080,17090,17080,100
|
|
20230630,143600,227800020,17080,17090,17090,17080,3
|
|
20230630,143500,227748760,17090,17080,17090,17080,51
|
|
20230630,143400,226877460,17090,17100,17100,17090,37
|
|
20230630,143300,226245020,17090,17090,17090,17090,34
|
|
20230630,143200,225663960,17100,17090,17100,17090,15
|
|
20230630,143100,225407480,17080,17090,17090,17080,68
|
|
20230630,143000,224245650,17090,17100,17100,17090,28
|
|
20230630,142900,223767110,17100,17100,17100,17070,44
|
|
20230630,142800,223015150,17100,17090,17100,17090,25
|
|
20230630,142700,222587690,17090,17080,17090,17080,14
|
|
20230630,142600,222348550,17070,17080,17080,17070,43
|
|
20230630,142500,221614230,17100,17090,17100,17090,55
|
|
20230630,142400,220674040,17080,17080,17080,17080,1
|
|
20230630,142300,220656960,17090,17090,17100,17090,58
|
|
20230630,142200,219665610,17090,17100,17100,17090,33
|
|
20230630,142100,219101360,17090,17090,17090,17070,85
|
|
20230630,142000,217649550,17090,17090,17100,17090,14
|
|
20230630,141900,217410180,17090,17090,17100,17090,22
|
|
20230630,141800,217034070,17090,17090,17100,17090,50
|
|
20230630,141700,216179100,17090,17110,17110,17090,24
|
|
20230630,141600,215768670,17120,17090,17120,17090,23
|
|
20230630,141500,215375250,17100,17100,17110,17100,61
|
|
20230630,141400,214331900,17110,17100,17110,17100,3
|
|
20230630,141300,214280590,17090,17100,17100,17090,51
|
|
20230630,141200,213408510,17100,17100,17100,17100,5
|
|
20230630,141100,213323010,17100,17100,17100,17090,61
|
|
20230630,141000,212279950,17100,17100,17110,17100,29
|
|
20230630,140900,211784030,17110,17090,17110,17090,14
|
|
20230630,140800,211544560,17110,17110,17110,17090,43
|
|
20230630,140700,210809060,17100,17100,17110,17090,50
|
|
20230630,140600,209954050,17100,17080,17100,17080,15
|
|
20230630,140500,209697590,17100,17100,17100,17080,18
|
|
20230630,140400,209390080,17100,17100,17120,17100,56
|
|
20230630,140300,208432120,17100,17100,17100,17100,23
|
|
20230630,140200,208038820,17100,17110,17110,17100,50
|
|
20230630,140100,207183440,17120,17110,17120,17100,9
|
|
20230630,140000,207029440,17110,17110,17110,17090,47
|
|
20230630,135900,206225330,17110,17110,17110,17110,23
|
|
20230630,135800,205831800,17110,17100,17110,17100,24
|
|
20230630,135700,205421280,17110,17100,17110,17090,57
|
|
20230630,135600,204446170,17110,17110,17120,17110,26
|
|
20230630,135500,204001160,17100,17120,17120,17100,12
|
|
20230630,135400,203795920,17110,17120,17120,17100,80
|
|
20230630,135300,202426690,17130,17110,17130,17110,4
|
|
20230630,135200,202358210,17120,17100,17120,17100,51
|
|
20230630,135100,201485860,17100,17110,17110,17100,22
|
|
20230630,135000,201109550,17110,17110,17110,17110,45
|
|
20230630,134900,200339600,17110,17110,17110,17100,30
|
|
20230630,134800,199826310,17120,17120,17120,17120,14
|
|
20230630,134700,199586630,17110,17110,17110,17110,42
|
|
20230630,134600,198868010,17110,17120,17120,17110,30
|
|
20230630,134500,198354580,17110,17110,17120,17110,40
|
|
20230630,134400,197670140,17120,17120,17120,17120,25
|
|
20230630,134300,197242140,17110,17130,17130,17110,36
|
|
20230630,134200,196625630,17140,17120,17140,17120,32
|
|
20230630,134100,196077650,17120,17120,17120,17120,28
|
|
20230630,134000,195598290,17120,17140,17140,17120,60
|
|
20230630,133900,194570440,17140,17130,17140,17110,29
|
|
20230630,133800,194073870,17120,17130,17130,17120,54
|
|
20230630,133700,193149270,17120,17120,17120,17120,9
|
|
20230630,133600,192995190,17100,17100,17100,17080,31
|
|
20230630,133500,192465240,17100,17120,17120,17100,44
|
|
20230630,133400,191712430,17110,17120,17120,17110,12
|
|
20230630,133300,191507090,17120,17120,17120,17100,47
|
|
20230630,133200,190702590,17120,17130,17130,17120,13
|
|
20230630,133100,190479920,17130,17130,17130,17130,25
|
|
20230630,133000,190051670,17130,17130,17130,17130,39
|
|
20230630,132900,189383600,17130,17130,17140,17130,38
|
|
20230630,132800,188732530,17140,17130,17140,17130,35
|
|
20230630,132700,188132960,17130,17130,17130,17130,26
|
|
20230630,132600,187687580,17140,17130,17140,17130,38
|
|
20230630,132500,187036560,17130,17130,17130,17130,39
|
|
20230630,132400,186368490,17130,17130,17130,17130,12
|
|
20230630,132300,186162930,17130,17120,17130,17120,26
|
|
20230630,132200,185717670,17110,17110,17110,17110,47
|
|
20230630,132100,184913500,17120,17120,17120,17120,32
|
|
20230630,132000,184365660,17120,17110,17120,17100,18
|
|
20230630,131900,184057550,17120,17120,17130,17120,54
|
|
20230630,131800,183132630,17120,17120,17120,17120,12
|
|
20230630,131700,182927190,17120,17120,17120,17110,45
|
|
20230630,131600,182156800,17120,17130,17130,17120,24
|
|
20230630,131500,181745720,17120,17110,17120,17110,15
|
|
20230630,131400,181488940,17120,17120,17120,17110,48
|
|
20230630,131300,180667190,17120,17130,17130,17120,26
|
|
20230630,131200,180221840,17120,17120,17120,17120,43
|
|
20230630,131100,179485680,17120,17120,17130,17120,32
|
|
20230630,131000,178937620,17110,17110,17110,17110,2
|
|
20230630,130900,178903400,17120,17130,17130,17110,77
|
|
20230630,130800,177585050,17130,17130,17130,17130,11
|
|
20230630,130700,177396620,17120,17120,17120,17110,33
|
|
20230630,130600,176831670,17120,17120,17120,17120,20
|
|
20230630,130500,176489270,17120,17120,17130,17120,34
|
|
20230630,130400,175906980,17120,17110,17120,17110,34
|
|
20230630,130300,175324990,17110,17140,17140,17110,30
|
|
20230630,130200,174811100,17130,17130,17130,17120,30
|
|
20230630,130100,174297270,17130,17130,17130,17130,28
|
|
20230630,130000,173817630,17120,17120,17120,17120,6
|
|
20230630,125900,173714910,17120,17110,17130,17110,35
|
|
20230630,125800,173115680,17110,17120,17120,17110,45
|
|
20230630,125700,172345630,17130,17130,17130,17130,10
|
|
20230630,125600,172174330,17130,17130,17130,17120,44
|
|
20230630,125500,171420820,17120,17130,17140,17120,41
|
|
20230630,125400,170718190,17140,17140,17140,17130,35
|
|
20230630,125300,170118410,17140,17140,17140,17140,16
|
|
20230630,125200,169844170,17140,17150,17150,17140,32
|
|
20230630,125100,169295470,17140,17140,17140,17140,38
|
|
20230630,125000,168644150,17130,17130,17140,17130,24
|
|
20230630,124900,168232910,17130,17140,17140,17130,21
|
|
20230630,124800,167873070,17140,17140,17140,17130,57
|
|
20230630,124700,166896190,17140,17140,17140,17140,20
|
|
20230630,124600,166553390,17140,17140,17140,17140,12
|
|
20230630,124500,166347710,17140,17130,17140,17130,57
|
|
20230630,124400,165371140,17140,17130,17140,17130,23
|
|
20230630,124300,164977030,17130,17130,17130,17120,28
|
|
20230630,124200,164497400,17130,17130,17130,17130,23
|
|
20230630,124100,164103410,17130,17130,17130,17130,30
|
|
20230630,124000,163589510,17130,17130,17130,17130,39
|
|
20230630,123900,162921440,17130,17130,17130,17130,25
|
|
20230630,123800,162493190,17140,17130,17140,17130,23
|
|
20230630,123700,162099100,17130,17130,17130,17120,44
|
|
20230630,123600,161345500,17120,17130,17140,17120,20
|
|
20230630,123500,161002950,17120,17130,17130,17120,38
|
|
20230630,123400,160352030,17130,17130,17130,17130,36
|
|
20230630,123300,159735350,17130,17120,17130,17120,12
|
|
20230630,123200,159529810,17110,17110,17110,17110,42
|
|
20230630,123100,158811190,17120,17120,17120,17120,42
|
|
20230630,123000,158092150,17120,17120,17120,17110,23
|
|
20230630,122900,157698400,17120,17120,17120,17110,29
|
|
20230630,122800,157202020,17120,17130,17130,17120,13
|
|
20230630,122700,156979340,17130,17130,17130,17110,51
|
|
20230630,122600,156105970,17130,17130,17130,17130,21
|
|
20230630,122500,155746240,17130,17130,17130,17120,33
|
|
20230630,122400,155181060,17130,17120,17130,17120,46
|
|
20230630,122300,154393270,17140,17130,17140,17130,22
|
|
20230630,122200,154016290,17120,17120,17120,17120,12
|
|
20230630,122100,153810850,17120,17130,17130,17110,71
|
|
20230630,122000,152595250,17120,17120,17120,17120,118
|
|
20230630,121900,150575090,17130,17140,17140,17130,68
|
|
20230630,121800,149409970,17140,17140,17140,17140,11
|
|
20230630,121700,149221430,17140,17130,17140,17130,36
|
|
20230630,121600,148604400,17130,17130,17130,17130,45
|
|
20230630,121500,147833550,17140,17140,17140,17140,12
|
|
20230630,121400,147627870,17130,17130,17130,17130,10
|
|
20230630,121300,147456570,17130,17130,17140,17130,60
|
|
20230630,121200,146428650,17140,17140,17140,17140,0
|
|
20230630,121100,146428650,17140,17120,17140,17120,49
|
|
20230630,121000,145589350,17120,17120,17120,17120,30
|
|
20230630,120900,145075750,17130,17120,17130,17120,34
|
|
20230630,120800,144493450,17130,17130,17130,17130,27
|
|
20230630,120700,144030940,17140,17140,17140,17140,23
|
|
20230630,120600,143636720,17130,17130,17130,17130,41
|
|
20230630,120500,142934390,17130,17110,17130,17110,28
|
|
20230630,120400,142454770,17120,17140,17140,17120,25
|
|
20230630,120300,142026340,17140,17130,17140,17130,95
|
|
20230630,120200,140398510,17130,17140,17140,17130,20
|
|
20230630,120100,140055810,17130,17140,17140,17130,40
|
|
20230630,120000,139370370,17140,17140,17140,17130,22
|
|
20230630,115900,138993390,17140,17130,17140,17130,43
|
|
20230630,115800,138256500,17130,17130,17130,17130,17
|
|
20230630,115700,137965290,17130,17140,17140,17130,50
|
|
20230630,115600,137108570,17140,17140,17140,17140,21
|
|
20230630,115500,136748630,17130,17130,17130,17130,19
|
|
20230630,115400,136423160,17130,17140,17140,17130,46
|
|
20230630,115300,135634940,17140,17130,17140,17130,26
|
|
20230630,115200,135189450,17130,17140,17140,17120,38
|
|
20230630,115100,134538420,17140,17140,17140,17140,1
|
|
20230630,115000,134521280,17140,17130,17140,17130,44
|
|
20230630,114900,133767430,17130,17140,17140,17130,32
|
|
20230630,114800,133219060,17140,17140,17140,17130,40
|
|
20230630,114700,132533470,17130,17130,17130,17130,41
|
|
20230630,114600,131831140,17140,17140,17140,17140,51
|
|
20230630,114500,130957000,17140,17130,17140,17130,14
|
|
20230630,114400,130717140,17130,17130,17130,17130,31
|
|
20230630,114300,130186110,17130,17120,17130,17120,12
|
|
20230630,114200,129980600,17110,17100,17110,17100,59
|
|
20230630,114100,128971180,17100,17100,17100,17100,35
|
|
20230630,114000,128372680,17110,17090,17110,17090,24
|
|
20230630,113900,127962060,17070,17070,17070,17070,0
|
|
20230630,113800,127962060,17070,17100,17110,17070,50
|
|
20230630,113700,127106990,17110,17120,17120,17110,29
|
|
20230630,113600,126610710,17120,17120,17120,17120,42
|
|
20230630,113500,125891670,17130,17130,17140,17110,35
|
|
20230630,113400,125292270,17130,17130,17130,17130,27
|
|
20230630,113300,124829760,17130,17140,17140,17130,20
|
|
20230630,113200,124487060,17130,17130,17140,17130,34
|
|
20230630,113100,123904430,17130,17130,17130,17130,40
|
|
20230630,113000,123219230,17130,17140,17140,17130,35
|
|
20230630,112900,122619440,17130,17130,17130,17130,3
|
|
20230630,112800,122568050,17130,17140,17140,17130,64
|
|
20230630,112700,121471510,17130,17130,17130,17130,7
|
|
20230630,112600,121351600,17130,17120,17130,17120,38
|
|
20230630,112500,120701010,17120,17130,17130,17120,26
|
|
20230630,112400,120255680,17130,17130,17130,17130,35
|
|
20230630,112300,119656130,17130,17130,17130,17130,36
|
|
20230630,112200,119039450,17130,17140,17140,17130,8
|
|
20230630,112100,118902340,17140,17130,17140,17130,51
|
|
20230630,112000,118028390,17130,17130,17130,17130,27
|
|
20230630,111900,117565880,17140,17140,17140,17140,23
|
|
20230630,111800,117171660,17130,17130,17130,17130,46
|
|
20230630,111700,116383680,17130,17140,17140,17130,23
|
|
20230630,111600,115989570,17130,17140,17140,17130,25
|
|
20230630,111500,115561120,17130,17130,17130,17130,43
|
|
20230630,111400,114824530,17130,17140,17140,17120,48
|
|
20230630,111300,114002340,17140,17140,17140,17140,14
|
|
20230630,111200,113762380,17140,17140,17140,17140,37
|
|
20230630,111100,113128200,17140,17140,17140,17140,42
|
|
20230630,111000,112408320,17130,17130,17130,17130,16
|
|
20230630,110900,112134240,17130,17130,17150,17130,32
|
|
20230630,110800,111585740,17130,17150,17150,17130,38
|
|
20230630,110700,110934300,17140,17140,17140,17140,41
|
|
20230630,110600,110231560,17140,17150,17150,17140,16
|
|
20230630,110500,109957210,17140,17140,17140,17140,18
|
|
20230630,110400,109648690,17140,17150,17150,17130,64
|
|
20230630,110300,108551340,17140,17140,17140,17140,8
|
|
20230630,110200,108414220,17140,17140,17140,17130,35
|
|
20230630,110100,107814330,17140,17140,17150,17140,33
|
|
20230630,110000,107248590,17140,17130,17140,17130,30
|
|
20230630,105900,106734480,17140,17150,17150,17140,53
|
|
20230630,105800,105825830,17150,17140,17150,17140,27
|
|
20230630,105700,105362940,17140,17140,17140,17130,40
|
|
20230630,105600,104677500,17140,17140,17140,17140,19
|
|
20230630,105500,104351840,17150,17150,17150,17150,22
|
|
20230630,105400,103974540,17130,17140,17140,17130,41
|
|
20230630,105300,103271890,17140,17150,17150,17140,24
|
|
20230630,105200,102860400,17140,17150,17150,17140,36
|
|
20230630,105100,102243160,17150,17150,17150,17140,24
|
|
20230630,105000,101831670,17150,17130,17150,17130,31
|
|
20230630,104900,101300040,17140,17150,17150,17140,18
|
|
20230630,104800,100991350,17150,17150,17150,17140,34
|
|
20230630,104700,100408270,17150,17150,17150,17150,32
|
|
20230630,104600,99859470,17150,17150,17150,17150,42
|
|
20230630,104500,99139170,17140,17130,17150,17130,37
|
|
20230630,104400,98504990,17140,17140,17140,17140,13
|
|
20230630,104300,98282170,17140,17130,17140,17130,69
|
|
20230630,104200,97099520,17140,17140,17140,17140,113
|
|
20230630,104100,95162700,17140,17130,17140,17130,26
|
|
20230630,104000,94717210,17130,17140,17140,17130,42
|
|
20230630,103900,93997430,17120,17120,17120,17120,5
|
|
20230630,103800,93911830,17120,17110,17140,17110,40
|
|
20230630,103700,93226760,17120,17130,17130,17120,12
|
|
20230630,103600,93021210,17140,17130,17140,17130,55
|
|
20230630,103500,92078620,17130,17140,17140,17130,28
|
|
20230630,103400,91598870,17140,17140,17140,17140,12
|
|
20230630,103300,91393190,17130,17140,17140,17130,56
|
|
20230630,103200,90433510,17140,17140,17140,17140,13
|
|
20230630,103100,90210690,17130,17140,17140,17130,32
|
|
20230630,103000,89662250,17130,17140,17140,17130,50
|
|
20230630,102900,88805270,17140,17140,17140,17140,81
|
|
20230630,102800,87416930,17140,17140,17140,17130,34
|
|
20230630,102700,86834180,17140,17140,17140,17140,17
|
|
20230630,102600,86542800,17140,17140,17140,17140,43
|
|
20230630,102500,85805780,17130,17120,17130,17120,16
|
|
20230630,102400,85531710,17130,17140,17140,17130,22
|
|
20230630,102300,85154730,17120,17140,17140,17120,51
|
|
20230630,102200,84280880,17140,17140,17140,17140,39
|
|
20230630,102100,83612420,17130,17130,17140,17120,39
|
|
20230630,102000,82944500,17130,17140,17140,17130,19
|
|
20230630,101900,82618890,17140,17130,17140,17130,55
|
|
20230630,101800,81676280,17130,17110,17130,17110,10
|
|
20230630,101700,81505160,17110,17110,17110,17110,58
|
|
20230630,101600,80512780,17110,17100,17110,17100,40
|
|
20230630,101500,79828390,17100,17100,17100,17100,41
|
|
20230630,101400,79127290,17110,17100,17110,17100,34
|
|
20230630,101300,78545740,17100,17090,17100,17090,13
|
|
20230630,101200,78323450,17100,17070,17100,17070,23
|
|
20230630,101100,77930190,17100,17040,17100,17040,236
|
|
20230630,101000,73908030,17090,17120,17120,17090,344
|
|
20230630,100900,68028520,17150,17140,17150,17140,82
|
|
20230630,100800,66622910,17150,17140,17150,17140,33
|
|
20230630,100700,66057280,17150,17150,17150,17150,32
|
|
20230630,100600,65508480,17150,17140,17150,17140,50
|
|
20230630,100500,64651310,17150,17140,17150,17140,65
|
|
20230630,100400,63536590,17140,17150,17150,17140,45
|
|
20230630,100300,62765000,17150,17150,17150,17150,36
|
|
20230630,100200,62147600,17160,17150,17160,17140,161
|
|
20230630,100100,59385300,17140,17150,17150,17140,198
|
|
20230630,100000,55989610,17150,17130,17150,17130,13
|
|
20230630,095900,55766710,17140,17150,17150,17140,49
|
|
20230630,095800,54926720,17150,17150,17150,17100,92
|
|
20230630,095700,53352380,17150,17140,17150,17140,64
|
|
20230630,095600,52255290,17140,17120,17140,17120,124
|
|
20230630,095500,50131090,17110,17110,17110,17110,53
|
|
20230630,095400,49224260,17110,17110,17110,17110,0
|
|
20230630,095300,49224260,17110,17110,17110,17110,51
|
|
20230630,095200,48351650,17110,17100,17110,17100,264
|
|
20230630,095100,43835320,17100,17100,17100,17100,30
|
|
20230630,095000,43322320,17100,17100,17100,17100,283
|
|
20230630,094900,38483020,17100,17100,17100,17100,13
|
|
20230630,094800,38260720,17090,17080,17090,17080,36
|
|
20230630,094700,37645530,17070,17100,17100,17070,33
|
|
20230630,094600,37081450,17100,17100,17100,17100,22
|
|
20230630,094500,36705250,17100,17010,17100,17010,523
|
|
20230630,094400,27795080,17000,16990,17000,16990,842
|
|
20230630,094300,13484710,16990,16970,16990,16970,218
|
|
20230630,094200,9783300,16970,16970,16970,16960,24
|
|
20230630,094100,9376040,16980,16980,16980,16980,56
|
|
20230630,094000,8425160,16980,16970,16980,16970,47
|
|
20230630,093900,7627450,16970,16970,16970,16970,10
|
|
20230630,093800,7457750,16970,16960,16970,16960,77
|
|
20230630,093700,6151480,16960,16960,16960,16960,0
|
|
20230630,093600,6151480,16960,16960,16970,16960,14
|
|
20230630,093500,5914030,16970,16960,16970,16960,15
|
|
20230630,093400,5659620,16980,16970,16980,16960,102
|
|
20230630,093300,3928560,16970,16910,16970,16910,18
|
|
20230630,093200,3623820,16910,16910,16910,16910,0
|
|
20230630,093100,3623820,16910,16900,16910,16900,4
|
|
20230630,093000,3556190,16900,16900,16900,16900,1
|
|
20230630,092900,3539290,16920,16920,16920,16920,0
|
|
20230630,092800,3539290,16920,16920,16920,16920,0
|
|
20230630,092700,3539290,16920,16920,16920,16920,0
|
|
20230630,092600,3539290,16920,16920,16920,16920,0
|
|
20230630,092500,3539290,16920,16900,16920,16900,7
|
|
20230630,092400,3420970,16920,16920,16920,16920,1
|
|
20230630,092300,3404050,16910,16910,16910,16910,6
|
|
20230630,092200,3302590,16920,16910,16950,16910,5
|
|
20230630,092100,3217970,16950,16950,16950,16950,0
|
|
20230630,092000,3217970,16950,16950,16950,16950,0
|
|
20230630,091900,3217970,16950,16950,16950,16950,50
|
|
20230630,091800,2370470,16950,16950,16950,16950,5
|
|
20230630,091700,2285720,16950,16950,16950,16950,1
|
|
20230630,091600,2268770,16970,16970,16970,16970,0
|
|
20230630,091500,2268770,16970,16970,16970,16970,0
|
|
20230630,091400,2268770,16970,16970,16970,16970,0
|
|
20230630,091300,2268770,16970,16970,16970,16970,1
|
|
20230630,091200,2251800,16880,16880,16880,16880,1
|
|
20230630,091100,2234920,16970,16970,16970,16970,1
|
|
20230630,091000,2217950,16950,16880,16970,16880,58
|
|
20230630,090900,1233820,16970,16970,16970,16970,1
|
|
20230630,090800,1216850,16980,16980,16980,16980,0
|
|
20230630,090700,1216850,16980,16980,16980,16980,0
|
|
20230630,090600,1216850,16980,16980,16980,16980,0
|
|
20230630,090500,1216850,16980,16980,16980,16980,1
|
|
20230630,090400,1199870,16990,16990,16990,16990,0
|
|
20230630,090300,1199870,16990,16950,16990,16860,61
|
|
20230630,090200,169790,17000,17000,17000,17000,0
|
|
20230630,090100,169790,17000,17000,17000,17000,0
|
|
20230630,090000,169790,17000,16970,17000,16970,10
|