688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,202500,263256870,14490,14490,14490,14490,400
|
|
20230630,202400,263256870,14490,14490,14490,14490,0
|
|
20230630,202300,263256870,14490,14490,14490,14490,0
|
|
20230630,202200,263256870,14490,14490,14490,14490,0
|
|
20230630,202100,263256870,14490,14490,14490,14490,0
|
|
20230630,202000,263256870,14490,14490,14490,14490,0
|
|
20230630,201900,263256870,14490,14490,14490,14490,0
|
|
20230630,201800,263256870,14490,14490,14490,14490,0
|
|
20230630,201700,263256870,14490,14490,14490,14490,0
|
|
20230630,201600,263256870,14490,14490,14490,14490,0
|
|
20230630,201500,263256870,14490,14490,14490,14490,0
|
|
20230630,201400,263256870,14490,14490,14490,14490,0
|
|
20230630,201300,263256870,14490,14490,14490,14490,0
|
|
20230630,201200,263256870,14490,14490,14490,14490,0
|
|
20230630,201100,263256870,14490,14490,14490,14490,0
|
|
20230630,201000,263256870,14490,14490,14490,14490,0
|
|
20230630,200900,263256870,14490,14490,14490,14490,0
|
|
20230630,200800,263256870,14490,14490,14490,14490,0
|
|
20230630,200700,263256870,14490,14490,14490,14490,0
|
|
20230630,200600,263256870,14490,14490,14490,14490,0
|
|
20230630,200500,263256870,14490,14490,14490,14490,0
|
|
20230630,200400,263256870,14490,14490,14490,14490,0
|
|
20230630,200300,263256870,14490,14490,14490,14490,0
|
|
20230630,200200,263256870,14490,14490,14490,14490,0
|
|
20230630,200100,263256870,14490,14490,14490,14490,0
|
|
20230630,200000,263256870,14490,14490,14490,14490,0
|
|
20230630,195900,263256870,14490,14490,14490,14490,0
|
|
20230630,195800,263256870,14490,14490,14490,14490,0
|
|
20230630,195700,263256870,14490,14490,14490,14490,0
|
|
20230630,195600,263256870,14490,14490,14490,14490,0
|
|
20230630,195500,263256870,14490,14490,14490,14490,400
|
|
20230630,195400,263256870,14490,14490,14490,14490,0
|
|
20230630,195300,263256870,14490,14490,14490,14490,0
|
|
20230630,195200,263256870,14490,14490,14490,14490,0
|
|
20230630,195100,263256870,14490,14490,14490,14490,0
|
|
20230630,195000,263256870,14490,14490,14490,14490,0
|
|
20230630,194900,263256870,14490,14490,14490,14490,0
|
|
20230630,194800,263256870,14490,14490,14490,14490,0
|
|
20230630,194700,263256870,14490,14490,14490,14490,0
|
|
20230630,194600,263256870,14490,14490,14490,14490,0
|
|
20230630,194500,263256870,14490,14490,14490,14490,0
|
|
20230630,194400,263256870,14490,14490,14490,14490,0
|
|
20230630,194300,263256870,14490,14490,14490,14490,0
|
|
20230630,194200,263256870,14490,14490,14490,14490,0
|
|
20230630,194100,263256870,14490,14490,14490,14490,0
|
|
20230630,194000,263256870,14490,14490,14490,14490,0
|
|
20230630,193900,263256870,14490,14490,14490,14490,0
|
|
20230630,193800,263256870,14490,14490,14490,14490,0
|
|
20230630,193700,263256870,14490,14490,14490,14490,0
|
|
20230630,193600,263256870,14490,14490,14490,14490,0
|
|
20230630,193500,263256870,14490,14490,14490,14490,0
|
|
20230630,193400,263256870,14490,14490,14490,14490,0
|
|
20230630,193300,263256870,14490,14490,14490,14490,0
|
|
20230630,193200,263256870,14490,14490,14490,14490,0
|
|
20230630,193100,263256870,14490,14490,14490,14490,0
|
|
20230630,193000,263256870,14490,14490,14490,14490,0
|
|
20230630,192900,263256870,14490,14490,14490,14490,0
|
|
20230630,192800,263256870,14490,14490,14490,14490,0
|
|
20230630,192700,263256870,14490,14490,14490,14490,0
|
|
20230630,192600,263256870,14490,14490,14490,14490,0
|
|
20230630,192500,263256870,14490,14490,14490,14490,400
|
|
20230630,192400,263256870,14490,14490,14490,14490,0
|
|
20230630,192300,263256870,14490,14490,14490,14490,0
|
|
20230630,192200,263256870,14490,14490,14490,14490,0
|
|
20230630,192100,263256870,14490,14490,14490,14490,0
|
|
20230630,192000,263256870,14490,14490,14490,14490,0
|
|
20230630,191900,263256870,14490,14490,14490,14490,0
|
|
20230630,191800,263256870,14490,14490,14490,14490,0
|
|
20230630,191700,263256870,14490,14490,14490,14490,0
|
|
20230630,191600,263256870,14490,14490,14490,14490,0
|
|
20230630,191500,263256870,14490,14490,14490,14490,0
|
|
20230630,191400,263256870,14490,14490,14490,14490,0
|
|
20230630,191300,263256870,14490,14490,14490,14490,0
|
|
20230630,191200,263256870,14490,14490,14490,14490,0
|
|
20230630,191100,263256870,14490,14490,14490,14490,0
|
|
20230630,191000,263256870,14490,14490,14490,14490,0
|
|
20230630,190900,263256870,14490,14490,14490,14490,0
|
|
20230630,190800,263256870,14490,14490,14490,14490,0
|
|
20230630,190700,263256870,14490,14490,14490,14490,0
|
|
20230630,190600,263256870,14490,14490,14490,14490,0
|
|
20230630,190500,263256870,14490,14490,14490,14490,0
|
|
20230630,190400,263256870,14490,14490,14490,14490,0
|
|
20230630,190300,263256870,14490,14490,14490,14490,0
|
|
20230630,190200,263256870,14490,14490,14490,14490,0
|
|
20230630,190100,263256870,14490,14490,14490,14490,0
|
|
20230630,190000,263256870,14490,14490,14490,14490,0
|
|
20230630,185900,263256870,14490,14490,14490,14490,0
|
|
20230630,185800,263256870,14490,14490,14490,14490,0
|
|
20230630,185700,263256870,14490,14490,14490,14490,0
|
|
20230630,185600,263256870,14490,14490,14490,14490,0
|
|
20230630,185500,263256870,14490,14490,14490,14490,400
|
|
20230630,185400,263256870,14490,14490,14490,14490,0
|
|
20230630,185300,263256870,14490,14490,14490,14490,0
|
|
20230630,185200,263256870,14490,14490,14490,14490,0
|
|
20230630,185100,263256870,14490,14490,14490,14490,0
|
|
20230630,185000,263256870,14490,14490,14490,14490,0
|
|
20230630,184900,263256870,14490,14490,14490,14490,0
|
|
20230630,184800,263256870,14490,14490,14490,14490,0
|
|
20230630,184700,263256870,14490,14490,14490,14490,0
|
|
20230630,184600,263256870,14490,14490,14490,14490,0
|
|
20230630,184500,263256870,14490,14490,14490,14490,0
|
|
20230630,184400,263256870,14490,14490,14490,14490,0
|
|
20230630,184300,263256870,14490,14490,14490,14490,0
|
|
20230630,184200,263256870,14490,14490,14490,14490,0
|
|
20230630,184100,263256870,14490,14490,14490,14490,0
|
|
20230630,184000,263256870,14490,14490,14490,14490,0
|
|
20230630,183900,263256870,14490,14490,14490,14490,0
|
|
20230630,183800,263256870,14490,14490,14490,14490,0
|
|
20230630,183700,263256870,14490,14490,14490,14490,0
|
|
20230630,183600,263256870,14490,14490,14490,14490,0
|
|
20230630,183500,263256870,14490,14490,14490,14490,0
|
|
20230630,183400,263256870,14490,14490,14490,14490,0
|
|
20230630,183300,263256870,14490,14490,14490,14490,0
|
|
20230630,183200,263256870,14490,14490,14490,14490,0
|
|
20230630,183100,263256870,14490,14490,14490,14490,0
|
|
20230630,183000,263256870,14490,14490,14490,14490,0
|
|
20230630,182900,263256870,14490,14490,14490,14490,0
|
|
20230630,182800,263256870,14490,14490,14490,14490,0
|
|
20230630,182700,263256870,14490,14490,14490,14490,0
|
|
20230630,182600,263256870,14490,14490,14490,14490,0
|
|
20230630,182500,263256870,14490,14490,14490,14490,400
|
|
20230630,182400,263256870,14490,14490,14490,14490,0
|
|
20230630,182300,263256870,14490,14490,14490,14490,0
|
|
20230630,182200,263256870,14490,14490,14490,14490,0
|
|
20230630,182100,263256870,14490,14490,14490,14490,0
|
|
20230630,182000,263256870,14490,14490,14490,14490,0
|
|
20230630,181900,263256870,14490,14490,14490,14490,0
|
|
20230630,181800,263256870,14490,14490,14490,14490,0
|
|
20230630,181700,263256870,14490,14490,14490,14490,0
|
|
20230630,181600,263256870,14490,14490,14490,14490,0
|
|
20230630,181500,263256870,14490,14490,14490,14490,0
|
|
20230630,181400,263256870,14490,14490,14490,14490,0
|
|
20230630,181300,263256870,14490,14490,14490,14490,0
|
|
20230630,181200,263256870,14490,14490,14490,14490,0
|
|
20230630,181100,263256870,14490,14490,14490,14490,0
|
|
20230630,181000,263256870,14490,14490,14490,14490,0
|
|
20230630,180900,263256870,14490,14490,14490,14490,0
|
|
20230630,180800,263256870,14490,14490,14490,14490,0
|
|
20230630,180700,263256870,14490,14490,14490,14490,0
|
|
20230630,180600,263256870,14490,14490,14490,14490,0
|
|
20230630,180500,263256870,14490,14490,14490,14490,0
|
|
20230630,180400,263256870,14490,14490,14490,14490,0
|
|
20230630,180300,263256870,14490,14490,14490,14490,0
|
|
20230630,180200,263256870,14490,14490,14490,14490,0
|
|
20230630,180100,263256870,14490,14490,14490,14490,0
|
|
20230630,180000,263256870,14490,14490,14490,14490,0
|
|
20230630,175900,263256870,14490,14490,14490,14490,0
|
|
20230630,175800,263256870,14490,14490,14490,14490,0
|
|
20230630,175700,263256870,14490,14490,14490,14490,0
|
|
20230630,175600,263256870,14490,14490,14490,14490,0
|
|
20230630,175500,263256870,14490,14490,14490,14490,400
|
|
20230630,175400,263256870,14490,14490,14490,14490,0
|
|
20230630,175300,263256870,14490,14490,14490,14490,0
|
|
20230630,175200,263256870,14490,14490,14490,14490,0
|
|
20230630,175100,263256870,14490,14490,14490,14490,0
|
|
20230630,175000,263256870,14490,14490,14490,14490,0
|
|
20230630,174900,263256870,14490,14490,14490,14490,0
|
|
20230630,174800,263256870,14490,14490,14490,14490,0
|
|
20230630,174700,263256870,14490,14490,14490,14490,0
|
|
20230630,174600,263256870,14490,14490,14490,14490,0
|
|
20230630,174500,263256870,14490,14490,14490,14490,0
|
|
20230630,174400,263256870,14490,14490,14490,14490,0
|
|
20230630,174300,263256870,14490,14490,14490,14490,0
|
|
20230630,174200,263256870,14490,14490,14490,14490,0
|
|
20230630,174100,263256870,14490,14490,14490,14490,0
|
|
20230630,174000,263256870,14490,14490,14490,14490,0
|
|
20230630,173900,263256870,14490,14490,14490,14490,0
|
|
20230630,173800,263256870,14490,14490,14490,14490,0
|
|
20230630,173700,263256870,14490,14490,14490,14490,0
|
|
20230630,173600,263256870,14490,14490,14490,14490,0
|
|
20230630,173500,263256870,14490,14490,14490,14490,0
|
|
20230630,173400,263256870,14490,14490,14490,14490,0
|
|
20230630,173300,263256870,14490,14490,14490,14490,0
|
|
20230630,173200,263256870,14490,14490,14490,14490,0
|
|
20230630,173100,263256870,14490,14490,14490,14490,0
|
|
20230630,173000,263256870,14490,14490,14490,14490,0
|
|
20230630,172900,263256870,14490,14490,14490,14490,0
|
|
20230630,172800,263256870,14490,14490,14490,14490,0
|
|
20230630,172700,263256870,14490,14490,14490,14490,0
|
|
20230630,172600,263256870,14490,14490,14490,14490,0
|
|
20230630,172500,263256870,14490,14490,14490,14490,400
|
|
20230630,172400,263256870,14490,14490,14490,14490,0
|
|
20230630,172300,263256870,14490,14490,14490,14490,0
|
|
20230630,172200,263256870,14490,14490,14490,14490,0
|
|
20230630,172100,263256870,14490,14490,14490,14490,0
|
|
20230630,172000,263256870,14490,14490,14490,14490,0
|
|
20230630,171900,263256870,14490,14490,14490,14490,0
|
|
20230630,171800,263256870,14490,14490,14490,14490,0
|
|
20230630,171700,263256870,14490,14490,14490,14490,0
|
|
20230630,171600,263256870,14490,14490,14490,14490,0
|
|
20230630,171500,263256870,14490,14490,14490,14490,0
|
|
20230630,171400,263256870,14490,14490,14490,14490,0
|
|
20230630,171300,263256870,14490,14490,14490,14490,0
|
|
20230630,171200,263256870,14490,14490,14490,14490,0
|
|
20230630,171100,263256870,14490,14490,14490,14490,0
|
|
20230630,171000,263256870,14490,14490,14490,14490,0
|
|
20230630,170900,263256870,14490,14490,14490,14490,0
|
|
20230630,170800,263256870,14490,14490,14490,14490,0
|
|
20230630,170700,263256870,14490,14490,14490,14490,0
|
|
20230630,170600,263256870,14490,14490,14490,14490,0
|
|
20230630,170500,263256870,14490,14490,14490,14490,0
|
|
20230630,170400,263256870,14490,14490,14490,14490,0
|
|
20230630,170300,263256870,14490,14490,14490,14490,0
|
|
20230630,170200,263256870,14490,14490,14490,14490,0
|
|
20230630,170100,263256870,14490,14490,14490,14490,0
|
|
20230630,170000,263256870,14490,14490,14490,14490,0
|
|
20230630,165900,263256870,14490,14490,14490,14490,0
|
|
20230630,165800,263256870,14490,14490,14490,14490,0
|
|
20230630,165700,263256870,14490,14490,14490,14490,0
|
|
20230630,165600,263256870,14490,14490,14490,14490,0
|
|
20230630,165500,263256870,14490,14490,14490,14490,400
|
|
20230630,165400,263256870,14490,14490,14490,14490,0
|
|
20230630,165300,263256870,14490,14490,14490,14490,0
|
|
20230630,165200,263256870,14490,14490,14490,14490,0
|
|
20230630,165100,263256870,14490,14490,14490,14490,0
|
|
20230630,165000,263256870,14490,14490,14490,14490,0
|
|
20230630,164900,263256870,14490,14490,14490,14490,0
|
|
20230630,164800,263256870,14490,14490,14490,14490,0
|
|
20230630,164700,263256870,14490,14490,14490,14490,0
|
|
20230630,164600,263256870,14490,14490,14490,14490,0
|
|
20230630,164500,263256870,14490,14490,14490,14490,0
|
|
20230630,164400,263256870,14490,14490,14490,14490,0
|
|
20230630,164300,263256870,14490,14490,14490,14490,0
|
|
20230630,164200,263256870,14490,14490,14490,14490,0
|
|
20230630,164100,263256870,14490,14490,14490,14490,0
|
|
20230630,164000,263256870,14490,14490,14490,14490,0
|
|
20230630,163900,263256870,14490,14490,14490,14490,0
|
|
20230630,163800,263256870,14490,14490,14490,14490,0
|
|
20230630,163700,263256870,14490,14490,14490,14490,0
|
|
20230630,163600,263256870,14490,14490,14490,14490,0
|
|
20230630,163500,263256870,14490,14490,14490,14490,0
|
|
20230630,163400,263256870,14490,14490,14490,14490,0
|
|
20230630,163300,263256870,14490,14490,14490,14490,0
|
|
20230630,163200,263256870,14490,14490,14490,14490,0
|
|
20230630,163100,263256870,14490,14490,14490,14490,0
|
|
20230630,163000,263256870,14490,14490,14490,14490,0
|
|
20230630,162900,263256870,14490,14490,14490,14490,0
|
|
20230630,162800,263256870,14490,14490,14490,14490,0
|
|
20230630,162700,263256870,14490,14490,14490,14490,0
|
|
20230630,162600,263256870,14490,14490,14490,14490,0
|
|
20230630,162500,263256870,14490,14490,14490,14490,400
|
|
20230630,162400,263256870,14490,14490,14490,14490,0
|
|
20230630,162300,263256870,14490,14490,14490,14490,0
|
|
20230630,162200,263256870,14490,14490,14490,14490,0
|
|
20230630,162100,263256870,14490,14490,14490,14490,0
|
|
20230630,162000,263256870,14490,14490,14490,14490,0
|
|
20230630,161900,263256870,14490,14490,14490,14490,0
|
|
20230630,161800,263256870,14490,14490,14490,14490,0
|
|
20230630,161700,263256870,14490,14490,14490,14490,0
|
|
20230630,161600,263256870,14490,14490,14490,14490,0
|
|
20230630,161500,263256870,14490,14490,14490,14490,0
|
|
20230630,161400,263256870,14490,14490,14490,14490,0
|
|
20230630,161300,263256870,14490,14490,14490,14490,0
|
|
20230630,161200,263256870,14490,14490,14490,14490,0
|
|
20230630,161100,263256870,14490,14490,14490,14490,0
|
|
20230630,161000,263256870,14490,14490,14490,14490,0
|
|
20230630,160900,263256870,14490,14490,14490,14490,0
|
|
20230630,160800,263256870,14490,14490,14490,14490,0
|
|
20230630,160700,263256870,14490,14490,14490,14490,0
|
|
20230630,160600,263256870,14490,14490,14490,14490,0
|
|
20230630,160500,263256870,14490,14490,14490,14490,0
|
|
20230630,160400,263256870,14490,14490,14490,14490,0
|
|
20230630,160300,263256870,14490,14490,14490,14490,0
|
|
20230630,160200,263256870,14490,14490,14490,14490,0
|
|
20230630,160100,263256870,14490,14490,14490,14490,0
|
|
20230630,160000,263256870,14490,14490,14490,14490,0
|
|
20230630,155900,263256870,14490,14490,14490,14490,0
|
|
20230630,155800,263256870,14490,14490,14490,14490,0
|
|
20230630,155700,263256870,14490,14490,14490,14490,0
|
|
20230630,155600,263256870,14490,14490,14490,14490,0
|
|
20230630,155500,263256870,14490,14490,14490,14490,400
|
|
20230630,155400,263256870,14490,14490,14490,14490,0
|
|
20230630,155300,263256870,14490,14490,14490,14490,0
|
|
20230630,155200,263256870,14490,14490,14490,14490,0
|
|
20230630,155100,263256870,14490,14490,14490,14490,0
|
|
20230630,155000,263256870,14490,14490,14490,14490,0
|
|
20230630,154900,263256870,14490,14490,14490,14490,0
|
|
20230630,154800,263256870,14490,14490,14490,14490,0
|
|
20230630,154700,263256870,14490,14490,14490,14490,0
|
|
20230630,154600,263256870,14490,14490,14490,14490,0
|
|
20230630,154500,263256870,14490,14490,14490,14490,0
|
|
20230630,154400,263256870,14490,14490,14490,14490,0
|
|
20230630,154300,263256870,14490,14490,14490,14490,0
|
|
20230630,154200,263256870,14490,14490,14490,14490,0
|
|
20230630,154100,263256870,14490,14490,14490,14490,0
|
|
20230630,154000,263256870,14490,14490,14490,14490,0
|
|
20230630,153900,263256870,14490,14490,14490,14490,0
|
|
20230630,153800,263256870,14490,14490,14490,14490,0
|
|
20230630,153700,263256870,14490,14490,14490,14490,0
|
|
20230630,153600,263256870,14490,14490,14490,14490,0
|
|
20230630,153500,263256870,14490,14490,14490,14490,0
|
|
20230630,153400,263256870,14490,14490,14490,14490,0
|
|
20230630,153300,263256870,14490,14490,14490,14490,0
|
|
20230630,153200,263256870,14490,14490,14490,14490,0
|
|
20230630,153100,263256870,14490,14490,14490,14490,0
|
|
20230630,153000,263256870,14490,14490,14490,14490,400
|
|
20230630,152900,257460870,14520,14520,14520,14520,0
|
|
20230630,152800,257460870,14520,14520,14520,14520,0
|
|
20230630,152700,257460870,14520,14520,14520,14520,0
|
|
20230630,152600,257460870,14520,14520,14520,14520,0
|
|
20230630,152500,257460870,14520,14520,14520,14520,0
|
|
20230630,152400,257460870,14520,14520,14520,14520,0
|
|
20230630,152300,257460870,14520,14520,14520,14520,0
|
|
20230630,152200,257460870,14520,14520,14520,14520,0
|
|
20230630,152100,257460870,14520,14520,14520,14520,0
|
|
20230630,152000,257460870,14520,14520,14520,14520,0
|
|
20230630,151900,257460870,14520,14520,14520,14520,0
|
|
20230630,151800,257460870,14520,14520,14520,14500,58
|
|
20230630,151700,256618830,14500,14510,14520,14500,82
|
|
20230630,151600,255428510,14500,14500,14500,14500,10
|
|
20230630,151500,255283510,14500,14500,14500,14500,6
|
|
20230630,151400,255196510,14500,14500,14500,14500,0
|
|
20230630,151300,255196510,14500,14500,14500,14500,26
|
|
20230630,151200,254819510,14500,14500,14500,14500,0
|
|
20230630,151100,254819510,14500,14500,14500,14500,52
|
|
20230630,151000,254065510,14500,14500,14500,14490,28
|
|
20230630,150900,253659520,14530,14530,14530,14530,30
|
|
20230630,150800,253223620,14530,14530,14530,14530,0
|
|
20230630,150700,253223620,14530,14530,14530,14530,0
|
|
20230630,150600,253223620,14530,14530,14530,14530,0
|
|
20230630,150500,253223620,14530,14530,14530,14530,0
|
|
20230630,150400,253223620,14530,14530,14530,14530,0
|
|
20230630,150300,253223620,14530,14530,14530,14530,1
|
|
20230630,150200,253209090,14500,14500,14500,14500,0
|
|
20230630,150100,253209090,14500,14500,14500,14500,0
|
|
20230630,150000,253209090,14500,14520,14520,14420,714
|
|
20230630,145900,242889640,14530,14530,14530,14520,62
|
|
20230630,145800,241988790,14550,14530,14550,14530,30
|
|
20230630,145700,241552600,14530,14530,14530,14530,1
|
|
20230630,145600,241538070,14530,14530,14540,14530,30
|
|
20230630,145500,241101900,14530,14530,14530,14530,2
|
|
20230630,145400,241072840,14540,14530,14540,14530,54
|
|
20230630,145300,240287710,14520,14520,14520,14520,4
|
|
20230630,145200,240229630,14520,14520,14520,14520,2
|
|
20230630,145100,240200590,14520,14540,14540,14520,31
|
|
20230630,145000,239749940,14540,14540,14550,14540,27
|
|
20230630,144900,239357350,14530,14530,14550,14530,9
|
|
20230630,144800,239226520,14530,14540,14540,14530,28
|
|
20230630,144700,238819420,14530,14530,14530,14530,4
|
|
20230630,144600,238761300,14530,14530,14540,14530,28
|
|
20230630,144500,238354200,14530,14530,14530,14530,1
|
|
20230630,144400,238339670,14540,14540,14550,14540,48
|
|
20230630,144300,237641480,14540,14540,14540,14540,2
|
|
20230630,144200,237612400,14540,14550,14550,14540,30
|
|
20230630,144100,237176180,14540,14550,14550,14540,27
|
|
20230630,144000,236783340,14550,14550,14550,14550,0
|
|
20230630,143900,236783340,14550,14550,14550,14550,26
|
|
20230630,143800,236405040,14550,14550,14550,14550,0
|
|
20230630,143700,236405040,14550,14550,14550,14550,1
|
|
20230630,143600,236390490,14530,14530,14530,14530,10
|
|
20230630,143500,236245190,14550,14550,14550,14550,2
|
|
20230630,143400,236216090,14510,14530,14530,14510,400
|
|
20230630,143300,230409600,14530,14550,14550,14530,400
|
|
20230630,143200,224595810,14560,14560,14560,14560,26
|
|
20230630,143100,224217250,14560,14560,14560,14560,26
|
|
20230630,143000,223838690,14560,14560,14560,14560,12
|
|
20230630,142900,223663970,14560,14560,14560,14560,26
|
|
20230630,142800,223285410,14560,14560,14560,14560,0
|
|
20230630,142700,223285410,14560,14560,14560,14560,26
|
|
20230630,142600,222906850,14560,14560,14560,14560,0
|
|
20230630,142500,222906850,14560,14560,14560,14560,1
|
|
20230630,142400,222892290,14540,14540,14540,14540,1
|
|
20230630,142300,222877750,14560,14560,14560,14560,4
|
|
20230630,142200,222819510,14560,14570,14570,14560,33
|
|
20230630,142100,222338770,14560,14560,14560,14560,4
|
|
20230630,142000,222280530,14570,14550,14570,14550,162
|
|
20230630,141900,219921450,14560,14560,14560,14560,1
|
|
20230630,141800,219906890,14520,14550,14550,14520,100
|
|
20230630,141700,218453200,14560,14560,14560,14560,25
|
|
20230630,141600,218089200,14560,14560,14560,14560,0
|
|
20230630,141500,218089200,14560,14560,14560,14560,25
|
|
20230630,141400,217725200,14560,14560,14560,14560,12
|
|
20230630,141300,217550480,14560,14560,14560,14560,0
|
|
20230630,141200,217550480,14560,14560,14560,14560,0
|
|
20230630,141100,217550480,14560,14560,14560,14560,0
|
|
20230630,141000,217550480,14560,14560,14560,14560,0
|
|
20230630,140900,217550480,14560,14560,14560,14560,0
|
|
20230630,140800,217550480,14560,14560,14560,14560,0
|
|
20230630,140700,217550480,14560,14500,14560,14490,850
|
|
20230630,140600,205226590,14500,14500,14500,14500,69
|
|
20230630,140500,204226090,14500,14500,14500,14500,27
|
|
20230630,140400,203834590,14500,14500,14500,14500,0
|
|
20230630,140300,203834590,14500,14500,14500,14500,25
|
|
20230630,140200,203472090,14500,14500,14500,14500,25
|
|
20230630,140100,203109590,14500,14500,14500,14500,7
|
|
20230630,140000,203008090,14500,14500,14500,14500,34
|
|
20230630,135900,202515090,14490,14490,14490,14490,29
|
|
20230630,135800,202094880,14500,14500,14500,14500,25
|
|
20230630,135700,201732380,14500,14500,14500,14500,0
|
|
20230630,135600,201732380,14500,14500,14500,14500,173
|
|
20230630,135500,199223880,14500,14500,14500,14500,25
|
|
20230630,135400,198861380,14500,14500,14500,14500,0
|
|
20230630,135300,198861380,14500,14500,14500,14500,25
|
|
20230630,135200,198498880,14500,14500,14500,14500,1
|
|
20230630,135100,198484380,14500,14500,14500,14500,26
|
|
20230630,135000,198107380,14500,14500,14500,14500,58
|
|
20230630,134900,197266380,14500,14500,14500,14500,0
|
|
20230630,134800,197266380,14500,14500,14500,14500,25
|
|
20230630,134700,196903880,14500,14500,14500,14500,3
|
|
20230630,134600,196860380,14500,14500,14500,14500,25
|
|
20230630,134500,196497880,14500,14500,14500,14500,25
|
|
20230630,134400,196135380,14490,14490,14490,14490,2
|
|
20230630,134300,196106400,14490,14500,14500,14490,125
|
|
20230630,134200,194294900,14500,14500,14500,14500,0
|
|
20230630,134100,194294900,14500,14500,14500,14500,27
|
|
20230630,134000,193903400,14500,14500,14500,14500,3
|
|
20230630,133900,193859900,14500,14500,14500,14500,27
|
|
20230630,133800,193468400,14500,14500,14500,14500,26
|
|
20230630,133700,193091400,14500,14500,14500,14500,0
|
|
20230630,133600,193091400,14500,14500,14500,14500,26
|
|
20230630,133500,192714400,14500,14500,14500,14500,0
|
|
20230630,133400,192714400,14500,14500,14500,14500,25
|
|
20230630,133300,192351900,14500,14500,14500,14500,25
|
|
20230630,133200,191989400,14500,14500,14500,14500,0
|
|
20230630,133100,191989400,14500,14500,14500,14500,69
|
|
20230630,133000,190988900,14500,14490,14500,14490,17
|
|
20230630,132900,190742450,14490,14490,14490,14490,32
|
|
20230630,132800,190278770,14490,14500,14500,14480,101
|
|
20230630,132700,188815050,14500,14500,14500,14500,0
|
|
20230630,132600,188815050,14500,14500,14500,14500,38
|
|
20230630,132500,188264050,14500,14500,14500,14500,0
|
|
20230630,132400,188264050,14500,14500,14500,14500,25
|
|
20230630,132300,187901550,14490,14490,14490,14490,0
|
|
20230630,132200,187901550,14490,14490,14490,14490,100
|
|
20230630,132100,186452550,14500,14500,14500,14500,35
|
|
20230630,132000,185945050,14500,14500,14500,14500,0
|
|
20230630,131900,185945050,14500,14500,14500,14500,25
|
|
20230630,131800,185582550,14500,14500,14500,14500,0
|
|
20230630,131700,185582550,14500,14500,14500,14500,25
|
|
20230630,131600,185220050,14500,14500,14500,14500,25
|
|
20230630,131500,184857550,14500,14500,14500,14500,30
|
|
20230630,131400,184422550,14500,14500,14500,14500,25
|
|
20230630,131300,184060050,14500,14500,14500,14500,0
|
|
20230630,131200,184060050,14500,14500,14500,14500,25
|
|
20230630,131100,183697550,14500,14500,14500,14500,20
|
|
20230630,131000,183407550,14500,14500,14500,14500,26
|
|
20230630,130900,183030550,14500,14500,14500,14500,25
|
|
20230630,130800,182668050,14500,14500,14500,14500,24
|
|
20230630,130700,182320050,14500,14500,14500,14500,25
|
|
20230630,130600,181957550,14500,14500,14500,14500,7
|
|
20230630,130500,181856050,14500,14500,14500,14500,25
|
|
20230630,130400,181493550,14500,14500,14500,14500,25
|
|
20230630,130300,181131050,14500,14500,14500,14500,0
|
|
20230630,130200,181131050,14500,14500,14500,14500,59
|
|
20230630,130100,180275550,14500,14500,14500,14500,764
|
|
20230630,130000,169197550,14500,14500,14500,14500,25
|
|
20230630,125900,168835050,14500,14500,14500,14500,25
|
|
20230630,125800,168472550,14500,14500,14500,14500,0
|
|
20230630,125700,168472550,14500,14500,14500,14500,46
|
|
20230630,125600,167805550,14490,14500,14500,14490,21
|
|
20230630,125500,167501250,14500,14500,14500,14500,75
|
|
20230630,125400,166413750,14490,14490,14490,14490,1
|
|
20230630,125300,166399260,14500,14490,14500,14490,66
|
|
20230630,125200,165442750,14490,14490,14490,14480,37
|
|
20230630,125100,164906630,14490,14490,14490,14490,0
|
|
20230630,125000,164906630,14490,14490,14490,14490,25
|
|
20230630,124900,164544380,14490,14490,14490,14490,0
|
|
20230630,124800,164544380,14490,14490,14490,14490,25
|
|
20230630,124700,164182130,14490,14490,14490,14490,25
|
|
20230630,124600,163819880,14490,14490,14490,14490,0
|
|
20230630,124500,163819880,14490,14490,14490,14490,25
|
|
20230630,124400,163457630,14490,14490,14490,14490,5
|
|
20230630,124300,163385180,14490,14490,14490,14490,25
|
|
20230630,124200,163022930,14490,14490,14490,14490,25
|
|
20230630,124100,162660680,14500,14500,14500,14500,1
|
|
20230630,124000,162646180,14500,14500,14500,14500,0
|
|
20230630,123900,162646180,14500,14490,14500,14490,33
|
|
20230630,123800,162167690,14470,14470,14470,14470,19
|
|
20230630,123700,161892760,14470,14470,14470,14470,0
|
|
20230630,123600,161892760,14470,14470,14470,14470,25
|
|
20230630,123500,161531010,14470,14470,14470,14470,25
|
|
20230630,123400,161169260,14470,14470,14470,14470,0
|
|
20230630,123300,161169260,14470,14470,14470,14470,25
|
|
20230630,123200,160807510,14470,14470,14470,14470,0
|
|
20230630,123100,160807510,14470,14470,14470,14470,25
|
|
20230630,123000,160445760,14470,14470,14470,14470,45
|
|
20230630,122900,159794610,14460,14460,14460,14460,20
|
|
20230630,122800,159505410,14470,14470,14470,14460,36
|
|
20230630,122700,158984500,14470,14470,14470,14470,10
|
|
20230630,122600,158839800,14470,14470,14470,14470,25
|
|
20230630,122500,158478050,14470,14470,14470,14470,10
|
|
20230630,122400,158333350,14470,14470,14470,14470,163
|
|
20230630,122300,155974740,14470,14470,14470,14470,32
|
|
20230630,122200,155511700,14470,14470,14470,14470,180
|
|
20230630,122100,152907100,14470,14470,14470,14470,25
|
|
20230630,122000,152545350,14470,14470,14470,14470,0
|
|
20230630,121900,152545350,14470,14470,14470,14470,25
|
|
20230630,121800,152183600,14470,14470,14470,14470,25
|
|
20230630,121700,151821850,14470,14470,14470,14470,12
|
|
20230630,121600,151648210,14470,14470,14470,14470,0
|
|
20230630,121500,151648210,14470,14460,14470,14450,53
|
|
20230630,121400,150881940,14470,14470,14470,14470,25
|
|
20230630,121300,150520190,14470,14470,14470,14470,25
|
|
20230630,121200,150158440,14460,14460,14460,14460,0
|
|
20230630,121100,150158440,14460,14470,14470,14460,75
|
|
20230630,121000,149073690,14460,14460,14460,14460,5
|
|
20230630,120900,149001390,14460,14460,14460,14460,45
|
|
20230630,120800,148350690,14460,14460,14460,14460,0
|
|
20230630,120700,148350690,14460,14460,14460,14460,0
|
|
20230630,120600,148350690,14460,14470,14470,14460,50
|
|
20230630,120500,147627440,14470,14470,14470,14470,0
|
|
20230630,120400,147627440,14470,14470,14470,14470,25
|
|
20230630,120300,147265690,14470,14470,14470,14470,0
|
|
20230630,120200,147265690,14470,14470,14470,14470,25
|
|
20230630,120100,146903940,14470,14470,14470,14470,0
|
|
20230630,120000,146903940,14470,14470,14470,14470,33
|
|
20230630,115900,146426430,14450,14470,14470,14450,73
|
|
20230630,115800,145370830,14470,14470,14470,14470,0
|
|
20230630,115700,145370830,14470,14510,14510,14470,568
|
|
20230630,115600,137147280,14500,14500,14500,14500,0
|
|
20230630,115500,137147280,14500,14500,14500,14500,0
|
|
20230630,115400,137147280,14500,14500,14500,14500,0
|
|
20230630,115300,137147280,14500,14500,14500,14500,0
|
|
20230630,115200,137147280,14500,14500,14500,14500,5
|
|
20230630,115100,137074780,14500,14520,14540,14500,595
|
|
20230630,115000,128446280,14510,14510,14510,14510,48
|
|
20230630,114900,127749800,14520,14550,14550,14520,118
|
|
20230630,114800,126034700,14560,14560,14560,14560,7
|
|
20230630,114700,125932780,14560,14560,14560,14560,25
|
|
20230630,114600,125568780,14560,14560,14560,14560,0
|
|
20230630,114500,125568780,14560,14560,14560,14560,25
|
|
20230630,114400,125204780,14540,14540,14540,14540,0
|
|
20230630,114300,125204780,14540,14550,14550,14540,20
|
|
20230630,114200,124913900,14550,14550,14550,14550,20
|
|
20230630,114100,124622900,14550,14550,14550,14550,0
|
|
20230630,114000,124622900,14550,14550,14550,14550,22
|
|
20230630,113900,124302800,14550,14550,14550,14550,25
|
|
20230630,113800,123939050,14550,14550,14550,14550,0
|
|
20230630,113700,123939050,14550,14550,14550,14550,25
|
|
20230630,113600,123575300,14530,14530,14530,14530,0
|
|
20230630,113500,123575300,14530,14530,14530,14530,0
|
|
20230630,113400,123575300,14530,14550,14550,14530,46
|
|
20230630,113300,122906350,14550,14550,14550,14550,25
|
|
20230630,113200,122542600,14560,14560,14560,14560,0
|
|
20230630,113100,122542600,14560,14560,14560,14560,0
|
|
20230630,113000,122542600,14560,14550,14560,14550,2
|
|
20230630,112900,122513490,14500,14500,14500,14500,0
|
|
20230630,112800,122513490,14500,14500,14500,14500,0
|
|
20230630,112700,122513490,14500,14500,14500,14500,0
|
|
20230630,112600,122513490,14500,14560,14560,14500,75
|
|
20230630,112500,121425610,14560,14570,14570,14560,51
|
|
20230630,112400,120682790,14570,14570,14570,14570,0
|
|
20230630,112300,120682790,14570,14570,14570,14570,25
|
|
20230630,112200,120318540,14570,14570,14570,14570,0
|
|
20230630,112100,120318540,14570,14570,14570,14570,70
|
|
20230630,112000,119298640,14570,14570,14570,14570,26
|
|
20230630,111900,118919820,14570,14570,14570,14570,0
|
|
20230630,111800,118919820,14570,14570,14570,14570,25
|
|
20230630,111700,118555570,14560,14560,14560,14560,100
|
|
20230630,111600,117099570,14570,14570,14570,14570,25
|
|
20230630,111500,116735320,14570,14570,14570,14570,25
|
|
20230630,111400,116371070,14570,14570,14570,14570,0
|
|
20230630,111300,116371070,14570,14570,14570,14570,25
|
|
20230630,111200,116006820,14570,14570,14570,14570,0
|
|
20230630,111100,116006820,14570,14570,14570,14570,25
|
|
20230630,111000,115642570,14570,14570,14570,14570,2
|
|
20230630,110900,115613430,14570,14560,14570,14560,33
|
|
20230630,110800,115132860,14560,14560,14560,14560,25
|
|
20230630,110700,114768860,14560,14560,14560,14560,0
|
|
20230630,110600,114768860,14560,14560,14560,14560,25
|
|
20230630,110500,114404860,14560,14560,14560,14560,0
|
|
20230630,110400,114404860,14560,14560,14560,14560,25
|
|
20230630,110300,114040860,14560,14570,14570,14560,48
|
|
20230630,110200,113341730,14560,14560,14560,14560,0
|
|
20230630,110100,113341730,14560,14560,14560,14560,13
|
|
20230630,110000,113152450,14570,14570,14570,14570,1
|
|
20230630,105900,113137880,14560,14560,14560,14560,15
|
|
20230630,105800,112919480,14550,14570,14570,14550,72
|
|
20230630,105700,111871130,14570,14570,14570,14570,0
|
|
20230630,105600,111871130,14570,14570,14570,14570,0
|
|
20230630,105500,111871130,14570,14560,14570,14560,33
|
|
20230630,105400,111390560,14560,14560,14560,14560,25
|
|
20230630,105300,111026560,14560,14570,14570,14560,58
|
|
20230630,105200,110181750,14570,14570,14570,14570,0
|
|
20230630,105100,110181750,14570,14560,14570,14560,155
|
|
20230630,105000,107924890,14570,14570,14570,14570,5
|
|
20230630,104900,107852040,14570,14570,14570,14570,25
|
|
20230630,104800,107487790,14560,14560,14560,14560,2
|
|
20230630,104700,107458670,14570,14570,14570,14570,88
|
|
20230630,104600,106176510,14570,14570,14570,14570,26
|
|
20230630,104500,105797690,14570,14570,14570,14570,0
|
|
20230630,104400,105797690,14570,14570,14570,14570,0
|
|
20230630,104300,105797690,14570,14560,14570,14560,20
|
|
20230630,104200,105506420,14570,14560,14570,14560,98
|
|
20230630,104100,104079210,14560,14560,14560,14560,68
|
|
20230630,104000,103089130,14560,14560,14560,14560,0
|
|
20230630,103900,103089130,14560,14560,14560,14560,25
|
|
20230630,103800,102725130,14560,14560,14560,14560,0
|
|
20230630,103700,102725130,14560,14560,14560,14550,4
|
|
20230630,103600,102666910,14550,14550,14550,14550,106
|
|
20230630,103500,101124610,14550,14550,14550,14550,0
|
|
20230630,103400,101124610,14550,14550,14550,14550,0
|
|
20230630,103300,101124610,14550,14550,14550,14550,0
|
|
20230630,103200,101124610,14550,14530,14550,14510,201
|
|
20230630,103100,98206170,14550,14530,14550,14530,207
|
|
20230630,103000,95198320,14540,14530,14540,14530,139
|
|
20230630,102900,93177510,14530,14530,14530,14530,25
|
|
20230630,102800,92814260,14520,14520,14530,14520,13
|
|
20230630,102700,92625490,14530,14530,14540,14530,94
|
|
20230630,102600,91259020,14540,14540,14540,14540,0
|
|
20230630,102500,91259020,14540,14540,14540,14540,25
|
|
20230630,102400,90895520,14540,14540,14540,14540,25
|
|
20230630,102300,90532020,14540,14540,14540,14540,30
|
|
20230630,102200,90095820,14540,14540,14540,14540,71
|
|
20230630,102100,89063480,14540,14540,14540,14540,0
|
|
20230630,102000,89063480,14540,14540,14540,14540,25
|
|
20230630,101900,88699980,14540,14540,14540,14540,0
|
|
20230630,101800,88699980,14540,14540,14540,14540,25
|
|
20230630,101700,88336480,14530,14530,14530,14530,1
|
|
20230630,101600,88321950,14520,14520,14520,14520,0
|
|
20230630,101500,88321950,14520,14520,14520,14520,0
|
|
20230630,101400,88321950,14520,14520,14520,14520,0
|
|
20230630,101300,88321950,14520,14520,14520,14520,72
|
|
20230630,101200,87276510,14520,14540,14540,14520,126
|
|
20230630,101100,85445030,14540,14540,14540,14540,0
|
|
20230630,101000,85445030,14540,14520,14540,14520,7
|
|
20230630,100900,85343360,14510,14520,14520,14510,315
|
|
20230630,100800,80769730,14520,14520,14520,14510,55
|
|
20230630,100700,79971230,14520,14520,14520,14520,25
|
|
20230630,100600,79608230,14540,14540,14540,14540,0
|
|
20230630,100500,79608230,14540,14530,14540,14530,14
|
|
20230630,100400,79404800,14530,14520,14530,14490,1727
|
|
20230630,100300,54359690,14520,14510,14520,14510,235
|
|
20230630,100200,50948230,14500,14500,14500,14500,3
|
|
20230630,100100,50904730,14510,14510,14510,14510,25
|
|
20230630,100000,50541980,14510,14510,14510,14510,0
|
|
20230630,095900,50541980,14510,14510,14510,14510,1
|
|
20230630,095800,50527470,14500,14500,14500,14500,60
|
|
20230630,095700,49657470,14500,14500,14500,14500,0
|
|
20230630,095600,49657470,14500,14500,14500,14500,26
|
|
20230630,095500,49280470,14500,14500,14500,14500,39
|
|
20230630,095400,48714970,14500,14500,14500,14500,0
|
|
20230630,095300,48714970,14500,14500,14500,14500,25
|
|
20230630,095200,48352470,14500,14500,14500,14490,40
|
|
20230630,095100,47772510,14500,14500,14500,14500,26
|
|
20230630,095000,47395510,14500,14500,14500,14500,1
|
|
20230630,094900,47381010,14500,14500,14500,14500,1
|
|
20230630,094800,47366510,14480,14500,14500,14480,2
|
|
20230630,094700,47337530,14470,14470,14470,14470,0
|
|
20230630,094600,47337530,14470,14500,14500,14470,535
|
|
20230630,094500,39594050,14500,14500,14500,14500,0
|
|
20230630,094400,39594050,14500,14500,14500,14500,1
|
|
20230630,094300,39579550,14480,14480,14480,14480,0
|
|
20230630,094200,39579550,14480,14480,14480,14480,17
|
|
20230630,094100,39333390,14480,14480,14480,14480,25
|
|
20230630,094000,38971390,14480,14480,14480,14480,0
|
|
20230630,093900,38971390,14480,14480,14480,14480,0
|
|
20230630,093800,38971390,14480,14480,14480,14480,1
|
|
20230630,093700,38956910,14480,14480,14480,14480,1
|
|
20230630,093600,38942430,14420,14420,14420,14420,9
|
|
20230630,093500,38812650,14350,14350,14350,14350,0
|
|
20230630,093400,38812650,14350,14360,14360,14350,100
|
|
20230630,093300,37377150,14350,14350,14350,14350,0
|
|
20230630,093200,37377150,14350,14350,14350,14350,38
|
|
20230630,093100,36831850,14370,14370,14370,14370,1
|
|
20230630,093000,36817480,14330,14330,14330,14330,0
|
|
20230630,092900,36817480,14330,14330,14330,14330,0
|
|
20230630,092800,36817480,14330,14330,14330,14330,0
|
|
20230630,092700,36817480,14330,14330,14380,14330,142
|
|
20230630,092600,34780570,14330,14330,14330,14330,0
|
|
20230630,092500,34780570,14330,14340,14340,14330,300
|
|
20230630,092400,30481510,14410,14410,14410,14410,1
|
|
20230630,092300,30467100,14420,14420,14420,14420,0
|
|
20230630,092200,30467100,14420,14420,14420,14420,0
|
|
20230630,092100,30467100,14420,14420,14420,14420,1
|
|
20230630,092000,30452680,14330,14460,14460,14330,2
|
|
20230630,091900,30423890,14330,14440,14460,14330,249
|
|
20230630,091800,26848600,14500,14500,14500,14500,0
|
|
20230630,091700,26848600,14500,14500,14500,14500,0
|
|
20230630,091600,26848600,14500,14500,14500,14500,0
|
|
20230630,091500,26848600,14500,14520,14520,14380,6
|
|
20230630,091400,26761660,14540,14540,14540,14540,0
|
|
20230630,091300,26761660,14540,14420,14550,14420,180
|
|
20230630,091200,24164160,14420,14430,14430,14420,442
|
|
20230630,091100,17790330,14560,14560,14560,14560,0
|
|
20230630,091000,17790330,14560,14550,14560,14550,230
|
|
20230630,090900,14443820,14430,14430,14430,14430,1
|
|
20230630,090800,14429390,14560,14560,14560,14560,6
|
|
20230630,090700,14342030,14560,14430,14570,14430,123
|
|
20230630,090600,12566550,14440,14500,14500,14440,134
|
|
20230630,090500,10627050,14570,14560,14570,14560,5
|
|
20230630,090400,10554240,14570,14570,14570,14570,10
|
|
20230630,090300,10408540,14580,14590,14600,14580,206
|
|
20230630,090200,7402140,14600,14540,14600,14440,75
|
|
20230630,090100,6310450,14540,14540,14540,14540,0
|
|
20230630,090000,6310450,14540,14420,14540,14420,436
|