618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191500,729767840,11790,11790,11790,11790,920
|
|
20230630,191400,729767840,11790,11790,11790,11790,0
|
|
20230630,191300,729767840,11790,11790,11790,11790,0
|
|
20230630,191200,729767840,11790,11790,11790,11790,0
|
|
20230630,191100,729767840,11790,11790,11790,11790,0
|
|
20230630,191000,729767840,11790,11790,11790,11790,0
|
|
20230630,190900,729767840,11790,11790,11790,11790,0
|
|
20230630,190800,729767840,11790,11790,11790,11790,0
|
|
20230630,190700,729767840,11790,11790,11790,11790,0
|
|
20230630,190600,729767840,11790,11790,11790,11790,0
|
|
20230630,190500,729767840,11790,11790,11790,11790,0
|
|
20230630,190400,729767840,11790,11790,11790,11790,0
|
|
20230630,190300,729767840,11790,11790,11790,11790,0
|
|
20230630,190200,729767840,11790,11790,11790,11790,0
|
|
20230630,190100,729767840,11790,11790,11790,11790,0
|
|
20230630,190000,729767840,11790,11790,11790,11790,0
|
|
20230630,185900,729767840,11790,11790,11790,11790,0
|
|
20230630,185800,729767840,11790,11790,11790,11790,0
|
|
20230630,185700,729767840,11790,11790,11790,11790,0
|
|
20230630,185600,729767840,11790,11790,11790,11790,0
|
|
20230630,185500,729767840,11790,11790,11790,11790,0
|
|
20230630,185400,729767840,11790,11790,11790,11790,0
|
|
20230630,185300,729767840,11790,11790,11790,11790,0
|
|
20230630,185200,729767840,11790,11790,11790,11790,0
|
|
20230630,185100,729767840,11790,11790,11790,11790,0
|
|
20230630,185000,729767840,11790,11790,11790,11790,0
|
|
20230630,184900,729767840,11790,11790,11790,11790,0
|
|
20230630,184800,729767840,11790,11790,11790,11790,0
|
|
20230630,184700,729767840,11790,11790,11790,11790,0
|
|
20230630,184600,729767840,11790,11790,11790,11790,0
|
|
20230630,184500,729767840,11790,11790,11790,11790,920
|
|
20230630,184400,729767840,11790,11790,11790,11790,0
|
|
20230630,184300,729767840,11790,11790,11790,11790,0
|
|
20230630,184200,729767840,11790,11790,11790,11790,0
|
|
20230630,184100,729767840,11790,11790,11790,11790,0
|
|
20230630,184000,729767840,11790,11790,11790,11790,0
|
|
20230630,183900,729767840,11790,11790,11790,11790,0
|
|
20230630,183800,729767840,11790,11790,11790,11790,0
|
|
20230630,183700,729767840,11790,11790,11790,11790,0
|
|
20230630,183600,729767840,11790,11790,11790,11790,0
|
|
20230630,183500,729767840,11790,11790,11790,11790,0
|
|
20230630,183400,729767840,11790,11790,11790,11790,0
|
|
20230630,183300,729767840,11790,11790,11790,11790,0
|
|
20230630,183200,729767840,11790,11790,11790,11790,0
|
|
20230630,183100,729767840,11790,11790,11790,11790,0
|
|
20230630,183000,729767840,11790,11790,11790,11790,0
|
|
20230630,182900,729767840,11790,11790,11790,11790,0
|
|
20230630,182800,729767840,11790,11790,11790,11790,0
|
|
20230630,182700,729767840,11790,11790,11790,11790,0
|
|
20230630,182600,729767840,11790,11790,11790,11790,0
|
|
20230630,182500,729767840,11790,11790,11790,11790,0
|
|
20230630,182400,729767840,11790,11790,11790,11790,0
|
|
20230630,182300,729767840,11790,11790,11790,11790,0
|
|
20230630,182200,729767840,11790,11790,11790,11790,0
|
|
20230630,182100,729767840,11790,11790,11790,11790,0
|
|
20230630,182000,729767840,11790,11790,11790,11790,0
|
|
20230630,181900,729767840,11790,11790,11790,11790,0
|
|
20230630,181800,729767840,11790,11790,11790,11790,0
|
|
20230630,181700,729767840,11790,11790,11790,11790,0
|
|
20230630,181600,729767840,11790,11790,11790,11790,0
|
|
20230630,181500,729767840,11790,11790,11790,11790,920
|
|
20230630,181400,729767840,11790,11790,11790,11790,0
|
|
20230630,181300,729767840,11790,11790,11790,11790,0
|
|
20230630,181200,729767840,11790,11790,11790,11790,0
|
|
20230630,181100,729767840,11790,11790,11790,11790,0
|
|
20230630,181000,729767840,11790,11790,11790,11790,0
|
|
20230630,180900,729767840,11790,11790,11790,11790,0
|
|
20230630,180800,729767840,11790,11790,11790,11790,0
|
|
20230630,180700,729767840,11790,11790,11790,11790,0
|
|
20230630,180600,729767840,11790,11790,11790,11790,0
|
|
20230630,180500,729767840,11790,11790,11790,11790,0
|
|
20230630,180400,729767840,11790,11790,11790,11790,0
|
|
20230630,180300,729767840,11790,11790,11790,11790,0
|
|
20230630,180200,729767840,11790,11790,11790,11790,0
|
|
20230630,180100,729767840,11790,11790,11790,11790,0
|
|
20230630,180000,729767840,11790,11790,11790,11790,0
|
|
20230630,175900,729767840,11790,11790,11790,11790,0
|
|
20230630,175800,729767840,11790,11790,11790,11790,0
|
|
20230630,175700,729767840,11790,11790,11790,11790,0
|
|
20230630,175600,729767840,11790,11790,11790,11790,0
|
|
20230630,175500,729767840,11790,11790,11790,11790,0
|
|
20230630,175400,729767840,11790,11790,11790,11790,0
|
|
20230630,175300,729767840,11790,11790,11790,11790,0
|
|
20230630,175200,729767840,11790,11790,11790,11790,0
|
|
20230630,175100,729767840,11790,11790,11790,11790,0
|
|
20230630,175000,729767840,11790,11790,11790,11790,0
|
|
20230630,174900,729767840,11790,11790,11790,11790,0
|
|
20230630,174800,729767840,11790,11790,11790,11790,0
|
|
20230630,174700,729767840,11790,11790,11790,11790,0
|
|
20230630,174600,729767840,11790,11790,11790,11790,0
|
|
20230630,174500,729767840,11790,11790,11790,11790,920
|
|
20230630,174400,729767840,11790,11790,11790,11790,0
|
|
20230630,174300,729767840,11790,11790,11790,11790,0
|
|
20230630,174200,729767840,11790,11790,11790,11790,0
|
|
20230630,174100,729767840,11790,11790,11790,11790,0
|
|
20230630,174000,729767840,11790,11790,11790,11790,0
|
|
20230630,173900,729767840,11790,11790,11790,11790,0
|
|
20230630,173800,729767840,11790,11790,11790,11790,0
|
|
20230630,173700,729767840,11790,11790,11790,11790,0
|
|
20230630,173600,729767840,11790,11790,11790,11790,0
|
|
20230630,173500,729767840,11790,11790,11790,11790,0
|
|
20230630,173400,729767840,11790,11790,11790,11790,0
|
|
20230630,173300,729767840,11790,11790,11790,11790,0
|
|
20230630,173200,729767840,11790,11790,11790,11790,0
|
|
20230630,173100,729767840,11790,11790,11790,11790,0
|
|
20230630,173000,729767840,11790,11790,11790,11790,0
|
|
20230630,172900,729767840,11790,11790,11790,11790,0
|
|
20230630,172800,729767840,11790,11790,11790,11790,0
|
|
20230630,172700,729767840,11790,11790,11790,11790,0
|
|
20230630,172600,729767840,11790,11790,11790,11790,0
|
|
20230630,172500,729767840,11790,11790,11790,11790,0
|
|
20230630,172400,729767840,11790,11790,11790,11790,0
|
|
20230630,172300,729767840,11790,11790,11790,11790,0
|
|
20230630,172200,729767840,11790,11790,11790,11790,0
|
|
20230630,172100,729767840,11790,11790,11790,11790,0
|
|
20230630,172000,729767840,11790,11790,11790,11790,0
|
|
20230630,171900,729767840,11790,11790,11790,11790,0
|
|
20230630,171800,729767840,11790,11790,11790,11790,0
|
|
20230630,171700,729767840,11790,11790,11790,11790,0
|
|
20230630,171600,729767840,11790,11790,11790,11790,0
|
|
20230630,171500,729767840,11790,11790,11790,11790,920
|
|
20230630,171400,729767840,11790,11790,11790,11790,0
|
|
20230630,171300,729767840,11790,11790,11790,11790,0
|
|
20230630,171200,729767840,11790,11790,11790,11790,0
|
|
20230630,171100,729767840,11790,11790,11790,11790,0
|
|
20230630,171000,729767840,11790,11790,11790,11790,0
|
|
20230630,170900,729767840,11790,11790,11790,11790,0
|
|
20230630,170800,729767840,11790,11790,11790,11790,0
|
|
20230630,170700,729767840,11790,11790,11790,11790,0
|
|
20230630,170600,729767840,11790,11790,11790,11790,0
|
|
20230630,170500,729767840,11790,11790,11790,11790,0
|
|
20230630,170400,729767840,11790,11790,11790,11790,0
|
|
20230630,170300,729767840,11790,11790,11790,11790,0
|
|
20230630,170200,729767840,11790,11790,11790,11790,0
|
|
20230630,170100,729767840,11790,11790,11790,11790,0
|
|
20230630,170000,729767840,11790,11790,11790,11790,0
|
|
20230630,165900,729767840,11790,11790,11790,11790,0
|
|
20230630,165800,729767840,11790,11790,11790,11790,0
|
|
20230630,165700,729767840,11790,11790,11790,11790,0
|
|
20230630,165600,729767840,11790,11790,11790,11790,0
|
|
20230630,165500,729767840,11790,11790,11790,11790,0
|
|
20230630,165400,729767840,11790,11790,11790,11790,0
|
|
20230630,165300,729767840,11790,11790,11790,11790,0
|
|
20230630,165200,729767840,11790,11790,11790,11790,0
|
|
20230630,165100,729767840,11790,11790,11790,11790,0
|
|
20230630,165000,729767840,11790,11790,11790,11790,0
|
|
20230630,164900,729767840,11790,11790,11790,11790,0
|
|
20230630,164800,729767840,11790,11790,11790,11790,0
|
|
20230630,164700,729767840,11790,11790,11790,11790,0
|
|
20230630,164600,729767840,11790,11790,11790,11790,0
|
|
20230630,164500,729767840,11790,11790,11790,11790,920
|
|
20230630,164400,729767840,11790,11790,11790,11790,0
|
|
20230630,164300,729767840,11790,11790,11790,11790,0
|
|
20230630,164200,729767840,11790,11790,11790,11790,0
|
|
20230630,164100,729767840,11790,11790,11790,11790,0
|
|
20230630,164000,729767840,11790,11790,11790,11790,0
|
|
20230630,163900,729767840,11790,11790,11790,11790,0
|
|
20230630,163800,729767840,11790,11790,11790,11790,0
|
|
20230630,163700,729767840,11790,11790,11790,11790,0
|
|
20230630,163600,729767840,11790,11790,11790,11790,0
|
|
20230630,163500,729767840,11790,11790,11790,11790,0
|
|
20230630,163400,729767840,11790,11790,11790,11790,0
|
|
20230630,163300,729767840,11790,11790,11790,11790,0
|
|
20230630,163200,729767840,11790,11790,11790,11790,0
|
|
20230630,163100,729767840,11790,11790,11790,11790,0
|
|
20230630,163000,729767840,11790,11790,11790,11790,0
|
|
20230630,162900,729767840,11790,11790,11790,11790,0
|
|
20230630,162800,729767840,11790,11790,11790,11790,0
|
|
20230630,162700,729767840,11790,11790,11790,11790,0
|
|
20230630,162600,729767840,11790,11790,11790,11790,0
|
|
20230630,162500,729767840,11790,11790,11790,11790,0
|
|
20230630,162400,729767840,11790,11790,11790,11790,0
|
|
20230630,162300,729767840,11790,11790,11790,11790,0
|
|
20230630,162200,729767840,11790,11790,11790,11790,0
|
|
20230630,162100,729767840,11790,11790,11790,11790,0
|
|
20230630,162000,729767840,11790,11790,11790,11790,0
|
|
20230630,161900,729767840,11790,11790,11790,11790,0
|
|
20230630,161800,729767840,11790,11790,11790,11790,0
|
|
20230630,161700,729767840,11790,11790,11790,11790,0
|
|
20230630,161600,729767840,11790,11790,11790,11790,0
|
|
20230630,161500,729767840,11790,11790,11790,11790,920
|
|
20230630,161400,729767840,11790,11790,11790,11790,0
|
|
20230630,161300,729767840,11790,11790,11790,11790,0
|
|
20230630,161200,729767840,11790,11790,11790,11790,0
|
|
20230630,161100,729767840,11790,11790,11790,11790,0
|
|
20230630,161000,729767840,11790,11790,11790,11790,0
|
|
20230630,160900,729767840,11790,11790,11790,11790,0
|
|
20230630,160800,729767840,11790,11790,11790,11790,0
|
|
20230630,160700,729767840,11790,11790,11790,11790,0
|
|
20230630,160600,729767840,11790,11790,11790,11790,0
|
|
20230630,160500,729767840,11790,11790,11790,11790,0
|
|
20230630,160400,729767840,11790,11790,11790,11790,0
|
|
20230630,160300,729767840,11790,11790,11790,11790,0
|
|
20230630,160200,729767840,11790,11790,11790,11790,0
|
|
20230630,160100,729767840,11790,11790,11790,11790,0
|
|
20230630,160000,729767840,11790,11790,11790,11790,0
|
|
20230630,155900,729767840,11790,11790,11790,11790,0
|
|
20230630,155800,729767840,11790,11790,11790,11790,0
|
|
20230630,155700,729767840,11790,11790,11790,11790,0
|
|
20230630,155600,729767840,11790,11790,11790,11790,0
|
|
20230630,155500,729767840,11790,11790,11790,11790,0
|
|
20230630,155400,729767840,11790,11790,11790,11790,0
|
|
20230630,155300,729767840,11790,11790,11790,11790,0
|
|
20230630,155200,729767840,11790,11790,11790,11790,0
|
|
20230630,155100,729767840,11790,11790,11790,11790,0
|
|
20230630,155000,729767840,11790,11790,11790,11790,0
|
|
20230630,154900,729767840,11790,11790,11790,11790,0
|
|
20230630,154800,729767840,11790,11790,11790,11790,0
|
|
20230630,154700,729767840,11790,11790,11790,11790,0
|
|
20230630,154600,729767840,11790,11790,11790,11790,0
|
|
20230630,154500,729767840,11790,11790,11790,11790,920
|
|
20230630,154400,729767840,11790,11790,11790,11790,0
|
|
20230630,154300,729767840,11790,11790,11790,11790,0
|
|
20230630,154200,729767840,11790,11790,11790,11790,0
|
|
20230630,154100,729767840,11790,11790,11790,11790,0
|
|
20230630,154000,729767840,11790,11790,11790,11790,0
|
|
20230630,153900,729767840,11790,11790,11790,11790,0
|
|
20230630,153800,729767840,11790,11790,11790,11790,0
|
|
20230630,153700,729767840,11790,11790,11790,11790,0
|
|
20230630,153600,729767840,11790,11790,11790,11790,0
|
|
20230630,153500,729767840,11790,11790,11790,11790,0
|
|
20230630,153400,729767840,11790,11790,11790,11790,0
|
|
20230630,153300,729767840,11790,11790,11790,11790,0
|
|
20230630,153200,729767840,11790,11790,11790,11790,0
|
|
20230630,153100,729767840,11790,11790,11790,11790,0
|
|
20230630,153000,729767840,11790,11790,11790,11790,920
|
|
20230630,152900,718921040,11790,11790,11790,11790,0
|
|
20230630,152800,718921040,11790,11790,11790,11790,0
|
|
20230630,152700,718921040,11790,11790,11790,11790,0
|
|
20230630,152600,718921040,11790,11790,11790,11790,0
|
|
20230630,152500,718921040,11790,11790,11790,11790,0
|
|
20230630,152400,718921040,11790,11790,11790,11790,0
|
|
20230630,152300,718921040,11790,11790,11790,11790,0
|
|
20230630,152200,718921040,11790,11790,11790,11790,0
|
|
20230630,152100,718921040,11790,11790,11790,11790,0
|
|
20230630,152000,718921040,11790,11790,11790,11790,0
|
|
20230630,151900,718921040,11790,11790,11790,11790,80
|
|
20230630,151800,717977840,11790,11790,11790,11790,73
|
|
20230630,151700,717117170,11790,11790,11790,11790,22
|
|
20230630,151600,716857790,11790,11790,11790,11790,200
|
|
20230630,151500,714499790,11790,11800,11800,11790,61
|
|
20230630,151400,713780590,11800,11800,11800,11790,144
|
|
20230630,151300,712082770,11790,11770,11790,11770,175
|
|
20230630,151200,710019620,11790,11790,11790,11790,0
|
|
20230630,151100,710019620,11790,11790,11790,11790,1
|
|
20230630,151000,710007830,11790,11790,11790,11790,0
|
|
20230630,150900,710007830,11790,11790,11790,11790,2
|
|
20230630,150800,709984250,11780,11770,11780,11770,5
|
|
20230630,150700,709925390,11740,11760,11760,11740,125
|
|
20230630,150600,708456000,11760,11760,11760,11760,252
|
|
20230630,150500,705492480,11750,11760,11770,11750,300
|
|
20230630,150400,701963200,11750,11760,11760,11750,123
|
|
20230630,150300,700517720,11750,11750,11750,11750,90
|
|
20230630,150200,699460220,11750,11750,11750,11740,40
|
|
20230630,150100,698990350,11750,11750,11750,11750,5
|
|
20230630,150000,698931600,11750,11740,11750,11740,291
|
|
20230630,145900,695514450,11740,11750,11750,11740,221
|
|
20230630,145800,692917750,11750,11760,11760,11750,85
|
|
20230630,145700,691918650,11760,11750,11760,11750,101
|
|
20230630,145600,690731890,11770,11770,11770,11770,40
|
|
20230630,145500,690261090,11770,11770,11770,11770,15
|
|
20230630,145400,690084540,11740,11750,11750,11740,829
|
|
20230630,145300,680346740,11760,11760,11760,11760,3
|
|
20230630,145200,680311460,11770,11760,11770,11760,3
|
|
20230630,145100,680276160,11760,11760,11760,11760,1
|
|
20230630,145000,680264400,11760,11770,11770,11760,650
|
|
20230630,144900,672617300,11760,11760,11760,11760,0
|
|
20230630,144800,672617300,11760,11760,11760,11760,10
|
|
20230630,144700,672499700,11760,11770,11770,11760,472
|
|
20230630,144600,666948960,11760,11790,11790,11760,501
|
|
20230630,144500,661053610,11780,11800,11800,11780,408
|
|
20230630,144400,656246440,11800,11800,11800,11800,50
|
|
20230630,144300,655656440,11810,11810,11810,11810,1
|
|
20230630,144200,655644630,11810,11810,11810,11810,142
|
|
20230630,144100,653967610,11810,11830,11830,11810,26
|
|
20230630,144000,653660510,11830,11830,11830,11830,9
|
|
20230630,143900,653554040,11830,11830,11830,11830,13
|
|
20230630,143800,653400250,11830,11830,11830,11830,170
|
|
20230630,143700,651389150,11830,11830,11830,11830,8
|
|
20230630,143600,651294510,11830,11830,11830,11830,1
|
|
20230630,143500,651282680,11830,11830,11830,11830,4
|
|
20230630,143400,651235360,11830,11830,11830,11830,1
|
|
20230630,143300,651223530,11830,11820,11830,11820,276
|
|
20230630,143200,647961160,11830,11830,11830,11830,10
|
|
20230630,143100,647842860,11820,11820,11820,11820,5
|
|
20230630,143000,647783760,11830,11830,11830,11830,25
|
|
20230630,142900,647488010,11830,11820,11830,11820,159
|
|
20230630,142800,645608620,11820,11820,11820,11820,0
|
|
20230630,142700,645608620,11820,11820,11820,11820,1
|
|
20230630,142600,645596800,11820,11820,11820,11820,48
|
|
20230630,142500,645029440,11830,11830,11830,11830,0
|
|
20230630,142400,645029440,11830,11830,11830,11830,0
|
|
20230630,142300,645029440,11830,11830,11830,11830,0
|
|
20230630,142200,645029440,11830,11830,11830,11830,0
|
|
20230630,142100,645029440,11830,11830,11830,11830,2
|
|
20230630,142000,645005780,11800,11800,11800,11800,16
|
|
20230630,141900,644816980,11800,11800,11800,11800,13
|
|
20230630,141800,644663580,11800,11800,11800,11800,0
|
|
20230630,141700,644663580,11800,11800,11800,11800,3
|
|
20230630,141600,644628180,11790,11790,11790,11790,20
|
|
20230630,141500,644392380,11770,11780,11780,11770,238
|
|
20230630,141400,641588750,11770,11770,11770,11770,0
|
|
20230630,141300,641588750,11770,11770,11770,11770,0
|
|
20230630,141200,641588750,11770,11770,11770,11770,0
|
|
20230630,141100,641588750,11770,11780,11780,11770,8
|
|
20230630,141000,641494580,11770,11770,11770,11770,0
|
|
20230630,140900,641494580,11770,11800,11800,11770,90
|
|
20230630,140800,640434000,11800,11800,11800,11800,0
|
|
20230630,140700,640434000,11800,11800,11800,11800,0
|
|
20230630,140600,640434000,11800,11800,11800,11800,0
|
|
20230630,140500,640434000,11800,11810,11810,11800,300
|
|
20230630,140400,636893780,11810,11810,11810,11810,0
|
|
20230630,140300,636893780,11810,11810,11810,11810,19
|
|
20230630,140200,636669390,11830,11830,11830,11830,0
|
|
20230630,140100,636669390,11830,11830,11830,11830,1
|
|
20230630,140000,636657560,11830,11830,11830,11830,8
|
|
20230630,135900,636562920,11830,11830,11830,11830,0
|
|
20230630,135800,636562920,11830,11830,11830,11830,0
|
|
20230630,135700,636562920,11830,11830,11830,11830,0
|
|
20230630,135600,636562920,11830,11830,11830,11830,0
|
|
20230630,135500,636562920,11830,11830,11830,11830,2
|
|
20230630,135400,636539260,11820,11820,11820,11820,29
|
|
20230630,135300,636196480,11810,11810,11810,11810,0
|
|
20230630,135200,636196480,11810,11810,11810,11810,21
|
|
20230630,135100,635948470,11800,11800,11800,11800,430
|
|
20230630,135000,630874470,11800,11800,11800,11800,0
|
|
20230630,134900,630874470,11800,11800,11800,11800,10
|
|
20230630,134800,630756470,11800,11800,11800,11800,0
|
|
20230630,134700,630756470,11800,11800,11800,11800,0
|
|
20230630,134600,630756470,11800,11800,11800,11800,0
|
|
20230630,134500,630756470,11800,11800,11800,11800,0
|
|
20230630,134400,630756470,11800,11800,11800,11800,0
|
|
20230630,134300,630756470,11800,11800,11800,11800,0
|
|
20230630,134200,630756470,11800,11800,11800,11800,0
|
|
20230630,134100,630756470,11800,11800,11800,11800,145
|
|
20230630,134000,629045470,11800,11810,11810,11800,2
|
|
20230630,133900,629021860,11810,11810,11810,11810,40
|
|
20230630,133800,628549460,11810,11810,11810,11810,0
|
|
20230630,133700,628549460,11810,11810,11810,11810,0
|
|
20230630,133600,628549460,11810,11810,11810,11810,0
|
|
20230630,133500,628549460,11810,11810,11810,11810,15
|
|
20230630,133400,628372310,11800,11800,11800,11800,30
|
|
20230630,133300,628018310,11810,11800,11810,11800,54
|
|
20230630,133200,627381090,11800,11800,11800,11800,0
|
|
20230630,133100,627381090,11800,11800,11800,11800,0
|
|
20230630,133000,627381090,11800,11810,11810,11800,17
|
|
20230630,132900,627180400,11810,11810,11810,11810,20
|
|
20230630,132800,626944200,11810,11810,11810,11810,1
|
|
20230630,132700,626932390,11820,11820,11820,11820,0
|
|
20230630,132600,626932390,11820,11820,11830,11820,315
|
|
20230630,132500,623209070,11820,11820,11820,11820,350
|
|
20230630,132400,619072070,11840,11830,11840,11820,738
|
|
20230630,132300,610343020,11830,11830,11830,11830,202
|
|
20230630,132200,607953360,11830,11830,11830,11830,0
|
|
20230630,132100,607953360,11830,11820,11830,11820,41
|
|
20230630,132000,607468720,11820,11820,11820,11820,1
|
|
20230630,131900,607456900,11810,11820,11820,11810,60
|
|
20230630,131800,606748200,11810,11810,11810,11810,0
|
|
20230630,131700,606748200,11810,11800,11810,11800,184
|
|
20230630,131600,604576480,11800,11800,11800,11800,28
|
|
20230630,131500,604246080,11800,11800,11800,11800,1
|
|
20230630,131400,604234280,11800,11800,11800,11800,0
|
|
20230630,131300,604234280,11800,11800,11800,11800,2
|
|
20230630,131200,604210680,11750,11750,11750,11750,0
|
|
20230630,131100,604210680,11750,11800,11800,11750,13
|
|
20230630,131000,604057780,11750,11750,11750,11750,30
|
|
20230630,130900,603705280,11750,11750,11750,11750,23
|
|
20230630,130800,603435030,11740,11740,11740,11740,0
|
|
20230630,130700,603435030,11740,11820,11820,11740,2620
|
|
20230630,130600,572631180,11830,11830,11830,11830,2
|
|
20230630,130500,572607520,11840,11840,11840,11840,0
|
|
20230630,130400,572607520,11840,11840,11840,11780,303
|
|
20230630,130300,569037060,11840,11840,11840,11840,0
|
|
20230630,130200,569037060,11840,11840,11840,11840,0
|
|
20230630,130100,569037060,11840,11840,11840,11840,0
|
|
20230630,130000,569037060,11840,11840,11840,11840,0
|
|
20230630,125900,569037060,11840,11840,11840,11840,0
|
|
20230630,125800,569037060,11840,11840,11840,11840,55
|
|
20230630,125700,568385860,11840,11840,11840,11840,6
|
|
20230630,125600,568314820,11840,11840,11840,11840,3
|
|
20230630,125500,568279300,11840,11840,11840,11840,2
|
|
20230630,125400,568255620,11840,11830,11840,11830,130
|
|
20230630,125300,566717060,11830,11830,11830,11830,60
|
|
20230630,125200,566007260,11830,11830,11830,11830,0
|
|
20230630,125100,566007260,11830,11830,11830,11830,0
|
|
20230630,125000,566007260,11830,11830,11830,11830,2
|
|
20230630,124900,565983600,11780,11780,11780,11780,0
|
|
20230630,124800,565983600,11780,11780,11780,11780,169
|
|
20230630,124700,563992780,11780,11780,11780,11780,0
|
|
20230630,124600,563992780,11780,11780,11780,11780,0
|
|
20230630,124500,563992780,11780,11780,11780,11780,0
|
|
20230630,124400,563992780,11780,11780,11780,11780,0
|
|
20230630,124300,563992780,11780,11790,11790,11780,30
|
|
20230630,124200,563639250,11790,11790,11790,11790,0
|
|
20230630,124100,563639250,11790,11790,11790,11790,0
|
|
20230630,124000,563639250,11790,11790,11790,11790,31
|
|
20230630,123900,563273760,11790,11790,11840,11790,256
|
|
20230630,123800,560255470,11840,11800,11840,11790,114
|
|
20230630,123700,558910840,11800,11810,11810,11800,44
|
|
20230630,123600,558391600,11810,11810,11810,11810,1
|
|
20230630,123500,558379790,11810,11810,11810,11810,0
|
|
20230630,123400,558379790,11810,11810,11810,11810,0
|
|
20230630,123300,558379790,11810,11810,11810,11810,10
|
|
20230630,123200,558261690,11810,11810,11810,11810,2
|
|
20230630,123100,558238070,11860,11860,11860,11860,0
|
|
20230630,123000,558238070,11860,11860,11860,11860,8
|
|
20230630,122900,558143190,11860,11860,11860,11860,5
|
|
20230630,122800,558083890,11860,11860,11860,11860,15
|
|
20230630,122700,557905990,11810,11810,11810,11810,0
|
|
20230630,122600,557905990,11810,11860,11860,11810,3
|
|
20230630,122500,557870460,11860,11860,11860,11860,5
|
|
20230630,122400,557811160,11860,11860,11860,11860,5
|
|
20230630,122300,557751860,11790,11790,11790,11790,0
|
|
20230630,122200,557751860,11790,11790,11790,11790,0
|
|
20230630,122100,557751860,11790,11820,11820,11780,71
|
|
20230630,122000,556913340,11820,11820,11820,11820,125
|
|
20230630,121900,555435840,11780,11790,11790,11780,402
|
|
20230630,121800,550696280,11790,11790,11790,11790,1
|
|
20230630,121700,550684490,11800,11800,11800,11800,0
|
|
20230630,121600,550684490,11800,11800,11800,11800,0
|
|
20230630,121500,550684490,11800,11810,11810,11800,323
|
|
20230630,121400,546871440,11810,11810,11810,11810,0
|
|
20230630,121300,546871440,11810,11810,11810,11810,0
|
|
20230630,121200,546871440,11810,11820,11820,11810,86
|
|
20230630,121100,545855070,11820,11820,11820,11820,0
|
|
20230630,121000,545855070,11820,11830,11830,11820,83
|
|
20230630,120900,544873330,11890,11890,11890,11890,30
|
|
20230630,120800,544516630,11890,11890,11890,11890,0
|
|
20230630,120700,544516630,11890,11890,11890,11890,0
|
|
20230630,120600,544516630,11890,11890,11890,11890,127
|
|
20230630,120500,543006600,11890,11890,11890,11890,0
|
|
20230630,120400,543006600,11890,11890,11890,11890,0
|
|
20230630,120300,543006600,11890,11890,11890,11890,0
|
|
20230630,120200,543006600,11890,11870,11890,11870,267
|
|
20230630,120100,539835090,11870,11870,11870,11870,0
|
|
20230630,120000,539835090,11870,11870,11870,11870,8
|
|
20230630,115900,539740130,11830,11830,11830,11830,7
|
|
20230630,115800,539657320,11830,11830,11830,11830,0
|
|
20230630,115700,539657320,11830,11830,11830,11830,19
|
|
20230630,115600,539432550,11830,11830,11830,11830,0
|
|
20230630,115500,539432550,11830,11830,11830,11830,21
|
|
20230630,115400,539184120,11820,11820,11820,11820,0
|
|
20230630,115300,539184120,11820,11820,11820,11820,0
|
|
20230630,115200,539184120,11820,11820,11820,11820,73
|
|
20230630,115100,538321260,11820,11830,11830,11820,96
|
|
20230630,115000,537186440,11840,11840,11840,11840,3
|
|
20230630,114900,537150920,11840,11840,11840,11840,80
|
|
20230630,114800,536203720,11840,11850,11850,11840,1103
|
|
20230630,114700,523133180,11860,11860,11860,11860,0
|
|
20230630,114600,523133180,11860,11860,11860,11860,2
|
|
20230630,114500,523109460,11850,11850,11850,11850,0
|
|
20230630,114400,523109460,11850,11850,11850,11850,0
|
|
20230630,114300,523109460,11850,11850,11850,11850,2
|
|
20230630,114200,523085760,11800,11810,11810,11800,3
|
|
20230630,114100,523050350,11800,11800,11800,11800,32
|
|
20230630,114000,522672750,11720,11790,11790,11720,2546
|
|
20230630,113900,492767140,11790,11790,11790,11790,20
|
|
20230630,113800,492531340,11790,11800,11800,11790,718
|
|
20230630,113700,484064610,11800,11810,11810,11800,567
|
|
20230630,113600,477368670,11800,11800,11800,11800,396
|
|
20230630,113500,472695870,11800,11800,11800,11800,0
|
|
20230630,113400,472695870,11800,11800,11800,11800,5
|
|
20230630,113300,472636870,11800,11800,11800,11800,0
|
|
20230630,113200,472636870,11800,11800,11800,11800,0
|
|
20230630,113100,472636870,11800,11800,11800,11800,1
|
|
20230630,113000,472625070,11800,11870,11870,11800,5465
|
|
20230630,112900,407998190,11880,11880,11880,11880,0
|
|
20230630,112800,407998190,11880,11880,11880,11880,0
|
|
20230630,112700,407998190,11880,11880,11880,11880,0
|
|
20230630,112600,407998190,11880,11880,11880,11880,2
|
|
20230630,112500,407974430,11900,11870,11900,11870,300
|
|
20230630,112400,404410490,11900,11900,11900,11900,0
|
|
20230630,112300,404410490,11900,11900,11900,11900,0
|
|
20230630,112200,404410490,11900,11900,11900,11900,0
|
|
20230630,112100,404410490,11900,11900,11900,11900,171
|
|
20230630,112000,402375590,11900,11890,11900,11890,2
|
|
20230630,111900,402351800,11870,11870,11870,11870,10
|
|
20230630,111800,402233100,11870,11870,11870,11870,35
|
|
20230630,111700,401817650,11870,11870,11870,11870,0
|
|
20230630,111600,401817650,11870,11870,11870,11870,0
|
|
20230630,111500,401817650,11870,11880,11880,11870,300
|
|
20230630,111400,398256630,11880,11880,11880,11880,0
|
|
20230630,111300,398256630,11880,11880,11880,11880,28
|
|
20230630,111200,397923990,11880,11880,11900,11880,76
|
|
20230630,111100,397021070,11880,11880,11880,11880,0
|
|
20230630,111000,397021070,11880,11880,11880,11880,0
|
|
20230630,110900,397021070,11880,11880,11880,11880,329
|
|
20230630,110800,393112550,11880,11900,11900,11880,6
|
|
20230630,110700,393041190,11900,11900,11900,11900,50
|
|
20230630,110600,392446190,11900,11900,11900,11900,222
|
|
20230630,110500,389804390,11900,11900,11900,11900,37
|
|
20230630,110400,389364090,11890,11890,11890,11890,109
|
|
20230630,110300,388068080,11900,11900,11900,11900,88
|
|
20230630,110200,387020880,11900,11900,11900,11900,2
|
|
20230630,110100,386997080,11900,11900,11900,11900,2
|
|
20230630,110000,386973280,11900,11890,11900,11890,10
|
|
20230630,105900,386854350,11890,11870,11890,11860,116
|
|
20230630,105800,385478340,11860,11870,11870,11860,179
|
|
20230630,105700,383354400,11870,11870,11870,11870,170
|
|
20230630,105600,381336500,11870,11870,11870,11870,51
|
|
20230630,105500,380731130,11870,11870,11870,11870,1
|
|
20230630,105400,380719260,11880,11880,11880,11880,0
|
|
20230630,105300,380719260,11880,11880,11880,11880,0
|
|
20230630,105200,380719260,11880,11900,11900,11880,11
|
|
20230630,105100,380588560,11900,11900,11900,11900,6
|
|
20230630,105000,380517160,11900,11900,11900,11900,139
|
|
20230630,104900,378863060,11860,11860,11860,11860,0
|
|
20230630,104800,378863060,11860,11860,11860,11860,0
|
|
20230630,104700,378863060,11860,11860,11860,11860,9
|
|
20230630,104600,378756320,11860,11880,11880,11860,500
|
|
20230630,104500,372825460,11900,11900,11900,11900,0
|
|
20230630,104400,372825460,11900,11900,11900,11900,0
|
|
20230630,104300,372825460,11900,11900,11900,11900,1
|
|
20230630,104200,372813560,11900,11900,11900,11900,19
|
|
20230630,104100,372587460,11900,11900,11900,11900,1
|
|
20230630,104000,372575560,11890,11890,11890,11890,212
|
|
20230630,103900,370054880,11890,11890,11890,11890,72
|
|
20230630,103800,369198800,11880,11880,11880,11880,0
|
|
20230630,103700,369198800,11880,11880,11880,11880,9
|
|
20230630,103600,369091880,11890,11890,11890,11890,11
|
|
20230630,103500,368961090,11890,11890,11890,11890,1
|
|
20230630,103400,368949200,11890,11870,11890,11870,12
|
|
20230630,103300,368806730,11890,11890,11890,11890,2
|
|
20230630,103200,368782950,11890,11890,11890,11890,74
|
|
20230630,103100,367903090,11890,11890,11890,11890,1
|
|
20230630,103000,367891200,11880,11880,11880,11880,200
|
|
20230630,102900,365515200,11880,11880,11880,11880,0
|
|
20230630,102800,365515200,11880,11870,11880,11870,87
|
|
20230630,102700,364482460,11870,11870,11870,11870,10
|
|
20230630,102600,364363760,11880,11880,11880,11880,0
|
|
20230630,102500,364363760,11880,11880,11880,11880,0
|
|
20230630,102400,364363760,11880,11880,11880,11880,1
|
|
20230630,102300,364351880,11880,11880,11880,11880,0
|
|
20230630,102200,364351880,11880,11850,11880,11850,699
|
|
20230630,102100,356066960,11880,11880,11880,11880,182
|
|
20230630,102000,353904800,11890,11890,11890,11890,5
|
|
20230630,101900,353845350,11880,11880,11880,11880,5
|
|
20230630,101800,353785950,11840,11840,11840,11840,13
|
|
20230630,101700,353632030,11840,11840,11840,11840,0
|
|
20230630,101600,353632030,11840,11860,11860,11840,633
|
|
20230630,101500,346137110,11910,11910,11910,11910,0
|
|
20230630,101400,346137110,11910,11910,11910,11910,10
|
|
20230630,101300,346018010,11840,11840,11840,11840,0
|
|
20230630,101200,346018010,11840,11840,11840,11840,8
|
|
20230630,101100,345923290,11840,11840,11840,11840,3
|
|
20230630,101000,345887770,11920,11920,11920,11920,66
|
|
20230630,100900,345101050,11920,11920,11920,11920,14
|
|
20230630,100800,344934170,11910,11910,11910,11910,14
|
|
20230630,100700,344767430,11900,11900,11900,11900,3
|
|
20230630,100600,344731730,11830,11830,11830,11830,600
|
|
20230630,100500,337633730,11830,11830,11830,11830,1
|
|
20230630,100400,337621900,11830,11830,11830,11830,0
|
|
20230630,100300,337621900,11830,11830,11830,11830,405
|
|
20230630,100200,332830750,11830,11830,11830,11830,0
|
|
20230630,100100,332830750,11830,11830,11830,11830,10
|
|
20230630,100000,332712450,11820,11820,11820,11820,5
|
|
20230630,095900,332653350,11820,11820,11820,11820,0
|
|
20230630,095800,332653350,11820,11820,11820,11820,0
|
|
20230630,095700,332653350,11820,11830,11830,11820,307
|
|
20230630,095600,329023610,11840,11840,11840,11840,0
|
|
20230630,095500,329023610,11840,11840,11840,11840,0
|
|
20230630,095400,329023610,11840,11840,11840,11840,252
|
|
20230630,095300,326039930,11840,11840,11840,11840,0
|
|
20230630,095200,326039930,11840,11850,11850,11840,113
|
|
20230630,095100,324701750,11850,11860,11860,11850,57
|
|
20230630,095000,324025900,11860,11900,11900,11860,246
|
|
20230630,094900,321100970,11900,11900,11900,11900,0
|
|
20230630,094800,321100970,11900,11900,11900,11900,6
|
|
20230630,094700,321029570,11900,11900,11900,11900,0
|
|
20230630,094600,321029570,11900,11880,11900,11880,259
|
|
20230630,094500,317951400,11870,11870,11870,11870,370
|
|
20230630,094400,313559500,11870,11850,11870,11850,261
|
|
20230630,094300,310463340,11840,11830,11840,11830,8
|
|
20230630,094200,310368660,11820,11810,11820,11810,16
|
|
20230630,094100,310179680,11830,11830,11830,11830,104
|
|
20230630,094000,308949360,11830,11840,11840,11830,1011
|
|
20230630,093900,296988820,11840,11840,11840,11840,51
|
|
20230630,093800,296384980,11830,11820,11840,11820,525
|
|
20230630,093700,290178870,11820,11820,11820,11770,696
|
|
20230630,093600,281974850,11820,11790,11820,11760,3394
|
|
20230630,093500,241929160,11790,11790,11790,11790,327
|
|
20230630,093400,238073830,11790,11790,11790,11750,298
|
|
20230630,093300,234564410,11790,11780,11800,11780,503
|
|
20230630,093200,228635220,11780,11740,11780,11740,337
|
|
20230630,093100,224672540,11740,11740,11740,11740,279
|
|
20230630,093000,221397080,11710,11720,11730,11710,820
|
|
20230630,092900,211790860,11730,11750,11760,11720,1853
|
|
20230630,092800,190025030,11750,11800,11800,11750,1660
|
|
20230630,092700,170477100,11800,11800,11800,11800,139
|
|
20230630,092600,168836900,11810,11810,11810,11810,48
|
|
20230630,092500,168270020,11810,11810,11810,11810,21
|
|
20230630,092400,168022010,11820,11820,11820,11800,2516
|
|
20230630,092300,138299530,11820,11840,11840,11820,236
|
|
20230630,092200,135506450,11840,11850,11850,11840,265
|
|
20230630,092100,132366210,11850,11830,11860,11820,548
|
|
20230630,092000,125883470,11830,11830,11830,11830,204
|
|
20230630,091900,123470150,11830,11840,11840,11830,692
|
|
20230630,091800,115282170,11830,11830,11830,11830,11
|
|
20230630,091700,115152040,11830,11840,11840,11830,695
|
|
20230630,091600,106927320,11840,11860,11870,11840,359
|
|
20230630,091500,102674010,11870,11860,11870,11860,74
|
|
20230630,091400,101795810,11860,11880,11880,11850,742
|
|
20230630,091300,92993070,11880,11880,11880,11880,499
|
|
20230630,091200,87064950,11880,11910,11910,11880,1231
|
|
20230630,091100,72423250,11910,11920,11920,11910,1006
|
|
20230630,091000,60441780,11920,11920,11920,11920,288
|
|
20230630,090900,57008820,11910,11900,11980,11900,486
|
|
20230630,090800,51215930,11900,12040,12040,11830,2690
|
|
20230630,090700,19083490,12040,12060,12060,12040,244
|
|
20230630,090600,16143620,12060,12070,12070,12060,83
|
|
20230630,090500,15142010,12070,12110,12110,12070,655
|
|
20230630,090400,7225020,12110,12150,12150,12100,366
|
|
20230630,090300,2787090,12160,12180,12180,12160,127
|
|
20230630,090200,1241700,12210,12210,12210,12210,6
|
|
20230630,090100,1168440,12210,12210,12210,12210,3
|
|
20230630,090000,1131810,12170,12170,12170,12170,93
|