611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190800,3822987760,16430,16430,16430,16430,4911
|
|
20230630,190700,3822987760,16430,16430,16430,16430,0
|
|
20230630,190600,3822987760,16430,16430,16430,16430,0
|
|
20230630,190500,3822987760,16430,16430,16430,16430,0
|
|
20230630,190400,3822987760,16430,16430,16430,16430,0
|
|
20230630,190300,3822987760,16430,16430,16430,16430,0
|
|
20230630,190200,3822987760,16430,16430,16430,16430,0
|
|
20230630,190100,3822987760,16430,16430,16430,16430,0
|
|
20230630,190000,3822987760,16430,16430,16430,16430,0
|
|
20230630,185900,3822987760,16430,16430,16430,16430,0
|
|
20230630,185800,3822987760,16430,16430,16430,16430,0
|
|
20230630,185700,3822987760,16430,16430,16430,16430,0
|
|
20230630,185600,3822987760,16430,16430,16430,16430,0
|
|
20230630,185500,3822987760,16430,16430,16430,16430,0
|
|
20230630,185400,3822987760,16430,16430,16430,16430,0
|
|
20230630,185300,3822987760,16430,16430,16430,16430,0
|
|
20230630,185200,3822987760,16430,16430,16430,16430,0
|
|
20230630,185100,3822987760,16430,16430,16430,16430,0
|
|
20230630,185000,3822987760,16430,16430,16430,16430,0
|
|
20230630,184900,3822987760,16430,16430,16430,16430,0
|
|
20230630,184800,3822987760,16430,16430,16430,16430,0
|
|
20230630,184700,3822987760,16430,16430,16430,16430,0
|
|
20230630,184600,3822987760,16430,16430,16430,16430,0
|
|
20230630,184500,3822987760,16430,16430,16430,16430,0
|
|
20230630,184400,3822987760,16430,16430,16430,16430,0
|
|
20230630,184300,3822987760,16430,16430,16430,16430,0
|
|
20230630,184200,3822987760,16430,16430,16430,16430,0
|
|
20230630,184100,3822987760,16430,16430,16430,16430,0
|
|
20230630,184000,3822987760,16430,16430,16430,16430,0
|
|
20230630,183900,3822987760,16430,16430,16430,16430,0
|
|
20230630,183800,3822987760,16430,16430,16430,16430,4911
|
|
20230630,183700,3822987760,16430,16430,16430,16430,0
|
|
20230630,183600,3822987760,16430,16430,16430,16430,0
|
|
20230630,183500,3822987760,16430,16430,16430,16430,0
|
|
20230630,183400,3822987760,16430,16430,16430,16430,0
|
|
20230630,183300,3822987760,16430,16430,16430,16430,0
|
|
20230630,183200,3822987760,16430,16430,16430,16430,0
|
|
20230630,183100,3822987760,16430,16430,16430,16430,0
|
|
20230630,183000,3822987760,16430,16430,16430,16430,0
|
|
20230630,182900,3822987760,16430,16430,16430,16430,0
|
|
20230630,182800,3822987760,16430,16430,16430,16430,0
|
|
20230630,182700,3822987760,16430,16430,16430,16430,0
|
|
20230630,182600,3822987760,16430,16430,16430,16430,0
|
|
20230630,182500,3822987760,16430,16430,16430,16430,0
|
|
20230630,182400,3822987760,16430,16430,16430,16430,0
|
|
20230630,182300,3822987760,16430,16430,16430,16430,0
|
|
20230630,182200,3822987760,16430,16430,16430,16430,0
|
|
20230630,182100,3822987760,16430,16430,16430,16430,0
|
|
20230630,182000,3822987760,16430,16430,16430,16430,0
|
|
20230630,181900,3822987760,16430,16430,16430,16430,0
|
|
20230630,181800,3822987760,16430,16430,16430,16430,0
|
|
20230630,181700,3822987760,16430,16430,16430,16430,0
|
|
20230630,181600,3822987760,16430,16430,16430,16430,0
|
|
20230630,181500,3822987760,16430,16430,16430,16430,0
|
|
20230630,181400,3822987760,16430,16430,16430,16430,0
|
|
20230630,181300,3822987760,16430,16430,16430,16430,0
|
|
20230630,181200,3822987760,16430,16430,16430,16430,0
|
|
20230630,181100,3822987760,16430,16430,16430,16430,0
|
|
20230630,181000,3822987760,16430,16430,16430,16430,0
|
|
20230630,180900,3822987760,16430,16430,16430,16430,0
|
|
20230630,180800,3822987760,16430,16430,16430,16430,4911
|
|
20230630,180700,3822987760,16430,16430,16430,16430,0
|
|
20230630,180600,3822987760,16430,16430,16430,16430,0
|
|
20230630,180500,3822987760,16430,16430,16430,16430,0
|
|
20230630,180400,3822987760,16430,16430,16430,16430,0
|
|
20230630,180300,3822987760,16430,16430,16430,16430,0
|
|
20230630,180200,3822987760,16430,16430,16430,16430,0
|
|
20230630,180100,3822987760,16430,16430,16430,16430,0
|
|
20230630,180000,3822987760,16430,16430,16430,16430,0
|
|
20230630,175900,3822987760,16430,16430,16430,16430,0
|
|
20230630,175800,3822987760,16430,16430,16430,16430,0
|
|
20230630,175700,3822987760,16430,16430,16430,16430,0
|
|
20230630,175600,3822987760,16430,16430,16430,16430,0
|
|
20230630,175500,3822987760,16430,16430,16430,16430,0
|
|
20230630,175400,3822987760,16430,16430,16430,16430,0
|
|
20230630,175300,3822987760,16430,16430,16430,16430,0
|
|
20230630,175200,3822987760,16430,16430,16430,16430,0
|
|
20230630,175100,3822987760,16430,16430,16430,16430,0
|
|
20230630,175000,3822987760,16430,16430,16430,16430,0
|
|
20230630,174900,3822987760,16430,16430,16430,16430,0
|
|
20230630,174800,3822987760,16430,16430,16430,16430,0
|
|
20230630,174700,3822987760,16430,16430,16430,16430,0
|
|
20230630,174600,3822987760,16430,16430,16430,16430,0
|
|
20230630,174500,3822987760,16430,16430,16430,16430,0
|
|
20230630,174400,3822987760,16430,16430,16430,16430,0
|
|
20230630,174300,3822987760,16430,16430,16430,16430,0
|
|
20230630,174200,3822987760,16430,16430,16430,16430,0
|
|
20230630,174100,3822987760,16430,16430,16430,16430,0
|
|
20230630,174000,3822987760,16430,16430,16430,16430,0
|
|
20230630,173900,3822987760,16430,16430,16430,16430,0
|
|
20230630,173800,3822987760,16430,16430,16430,16430,4911
|
|
20230630,173700,3822987760,16430,16430,16430,16430,0
|
|
20230630,173600,3822987760,16430,16430,16430,16430,0
|
|
20230630,173500,3822987760,16430,16430,16430,16430,0
|
|
20230630,173400,3822987760,16430,16430,16430,16430,0
|
|
20230630,173300,3822987760,16430,16430,16430,16430,0
|
|
20230630,173200,3822987760,16430,16430,16430,16430,0
|
|
20230630,173100,3822987760,16430,16430,16430,16430,0
|
|
20230630,173000,3822987760,16430,16430,16430,16430,0
|
|
20230630,172900,3822987760,16430,16430,16430,16430,0
|
|
20230630,172800,3822987760,16430,16430,16430,16430,0
|
|
20230630,172700,3822987760,16430,16430,16430,16430,0
|
|
20230630,172600,3822987760,16430,16430,16430,16430,0
|
|
20230630,172500,3822987760,16430,16430,16430,16430,0
|
|
20230630,172400,3822987760,16430,16430,16430,16430,0
|
|
20230630,172300,3822987760,16430,16430,16430,16430,0
|
|
20230630,172200,3822987760,16430,16430,16430,16430,0
|
|
20230630,172100,3822987760,16430,16430,16430,16430,0
|
|
20230630,172000,3822987760,16430,16430,16430,16430,0
|
|
20230630,171900,3822987760,16430,16430,16430,16430,0
|
|
20230630,171800,3822987760,16430,16430,16430,16430,0
|
|
20230630,171700,3822987760,16430,16430,16430,16430,0
|
|
20230630,171600,3822987760,16430,16430,16430,16430,0
|
|
20230630,171500,3822987760,16430,16430,16430,16430,0
|
|
20230630,171400,3822987760,16430,16430,16430,16430,0
|
|
20230630,171300,3822987760,16430,16430,16430,16430,0
|
|
20230630,171200,3822987760,16430,16430,16430,16430,0
|
|
20230630,171100,3822987760,16430,16430,16430,16430,0
|
|
20230630,171000,3822987760,16430,16430,16430,16430,0
|
|
20230630,170900,3822987760,16430,16430,16430,16430,0
|
|
20230630,170800,3822987760,16430,16430,16430,16430,4911
|
|
20230630,170700,3822987760,16430,16430,16430,16430,0
|
|
20230630,170600,3822987760,16430,16430,16430,16430,0
|
|
20230630,170500,3822987760,16430,16430,16430,16430,0
|
|
20230630,170400,3822987760,16430,16430,16430,16430,0
|
|
20230630,170300,3822987760,16430,16430,16430,16430,0
|
|
20230630,170200,3822987760,16430,16430,16430,16430,0
|
|
20230630,170100,3822987760,16430,16430,16430,16430,0
|
|
20230630,170000,3822987760,16430,16430,16430,16430,0
|
|
20230630,165900,3822987760,16430,16430,16430,16430,0
|
|
20230630,165800,3822987760,16430,16430,16430,16430,0
|
|
20230630,165700,3822987760,16430,16430,16430,16430,0
|
|
20230630,165600,3822987760,16430,16430,16430,16430,0
|
|
20230630,165500,3822987760,16430,16430,16430,16430,0
|
|
20230630,165400,3822987760,16430,16430,16430,16430,0
|
|
20230630,165300,3822987760,16430,16430,16430,16430,0
|
|
20230630,165200,3822987760,16430,16430,16430,16430,0
|
|
20230630,165100,3822987760,16430,16430,16430,16430,0
|
|
20230630,165000,3822987760,16430,16430,16430,16430,0
|
|
20230630,164900,3822987760,16430,16430,16430,16430,0
|
|
20230630,164800,3822987760,16430,16430,16430,16430,0
|
|
20230630,164700,3822987760,16430,16430,16430,16430,0
|
|
20230630,164600,3822987760,16430,16430,16430,16430,0
|
|
20230630,164500,3822987760,16430,16430,16430,16430,0
|
|
20230630,164400,3822987760,16430,16430,16430,16430,0
|
|
20230630,164300,3822987760,16430,16430,16430,16430,0
|
|
20230630,164200,3822987760,16430,16430,16430,16430,0
|
|
20230630,164100,3822987760,16430,16430,16430,16430,0
|
|
20230630,164000,3822987760,16430,16430,16430,16430,0
|
|
20230630,163900,3822987760,16430,16430,16430,16430,0
|
|
20230630,163800,3822987760,16430,16430,16430,16430,4911
|
|
20230630,163700,3822987760,16430,16430,16430,16430,0
|
|
20230630,163600,3822987760,16430,16430,16430,16430,0
|
|
20230630,163500,3822987760,16430,16430,16430,16430,0
|
|
20230630,163400,3822987760,16430,16430,16430,16430,0
|
|
20230630,163300,3822987760,16430,16430,16430,16430,0
|
|
20230630,163200,3822987760,16430,16430,16430,16430,0
|
|
20230630,163100,3822987760,16430,16430,16430,16430,0
|
|
20230630,163000,3822987760,16430,16430,16430,16430,0
|
|
20230630,162900,3822987760,16430,16430,16430,16430,0
|
|
20230630,162800,3822987760,16430,16430,16430,16430,0
|
|
20230630,162700,3822987760,16430,16430,16430,16430,0
|
|
20230630,162600,3822987760,16430,16430,16430,16430,0
|
|
20230630,162500,3822987760,16430,16430,16430,16430,0
|
|
20230630,162400,3822987760,16430,16430,16430,16430,0
|
|
20230630,162300,3822987760,16430,16430,16430,16430,0
|
|
20230630,162200,3822987760,16430,16430,16430,16430,0
|
|
20230630,162100,3822987760,16430,16430,16430,16430,0
|
|
20230630,162000,3822987760,16430,16430,16430,16430,0
|
|
20230630,161900,3822987760,16430,16430,16430,16430,0
|
|
20230630,161800,3822987760,16430,16430,16430,16430,0
|
|
20230630,161700,3822987760,16430,16430,16430,16430,0
|
|
20230630,161600,3822987760,16430,16430,16430,16430,0
|
|
20230630,161500,3822987760,16430,16430,16430,16430,0
|
|
20230630,161400,3822987760,16430,16430,16430,16430,0
|
|
20230630,161300,3822987760,16430,16430,16430,16430,0
|
|
20230630,161200,3822987760,16430,16430,16430,16430,0
|
|
20230630,161100,3822987760,16430,16430,16430,16430,0
|
|
20230630,161000,3822987760,16430,16430,16430,16430,0
|
|
20230630,160900,3822987760,16430,16430,16430,16430,0
|
|
20230630,160800,3822987760,16430,16430,16430,16430,4911
|
|
20230630,160700,3822987760,16430,16430,16430,16430,0
|
|
20230630,160600,3822987760,16430,16430,16430,16430,0
|
|
20230630,160500,3822987760,16430,16430,16430,16430,0
|
|
20230630,160400,3822987760,16430,16430,16430,16430,0
|
|
20230630,160300,3822987760,16430,16430,16430,16430,0
|
|
20230630,160200,3822987760,16430,16430,16430,16430,0
|
|
20230630,160100,3822987760,16430,16430,16430,16430,0
|
|
20230630,160000,3822987760,16430,16430,16430,16430,0
|
|
20230630,155900,3822987760,16430,16430,16430,16430,0
|
|
20230630,155800,3822987760,16430,16430,16430,16430,0
|
|
20230630,155700,3822987760,16430,16430,16430,16430,0
|
|
20230630,155600,3822987760,16430,16430,16430,16430,0
|
|
20230630,155500,3822987760,16430,16430,16430,16430,0
|
|
20230630,155400,3822987760,16430,16430,16430,16430,0
|
|
20230630,155300,3822987760,16430,16430,16430,16430,0
|
|
20230630,155200,3822987760,16430,16430,16430,16430,0
|
|
20230630,155100,3822987760,16430,16430,16430,16430,0
|
|
20230630,155000,3822987760,16430,16430,16430,16430,0
|
|
20230630,154900,3822987760,16430,16430,16430,16430,0
|
|
20230630,154800,3822987760,16430,16430,16430,16430,0
|
|
20230630,154700,3822987760,16430,16430,16430,16430,0
|
|
20230630,154600,3822987760,16430,16430,16430,16430,0
|
|
20230630,154500,3822987760,16430,16430,16430,16430,0
|
|
20230630,154400,3822987760,16430,16430,16430,16430,0
|
|
20230630,154300,3822987760,16430,16430,16430,16430,0
|
|
20230630,154200,3822987760,16430,16430,16430,16430,0
|
|
20230630,154100,3822987760,16430,16430,16430,16430,0
|
|
20230630,154000,3822987760,16430,16430,16430,16430,0
|
|
20230630,153900,3822987760,16430,16430,16430,16430,0
|
|
20230630,153800,3822987760,16430,16430,16430,16430,4911
|
|
20230630,153700,3822987760,16430,16430,16430,16430,0
|
|
20230630,153600,3822987760,16430,16430,16430,16430,0
|
|
20230630,153500,3822987760,16430,16430,16430,16430,0
|
|
20230630,153400,3822987760,16430,16430,16430,16430,0
|
|
20230630,153300,3822987760,16430,16430,16430,16430,0
|
|
20230630,153200,3822987760,16430,16430,16430,16430,0
|
|
20230630,153100,3822987760,16430,16430,16430,16430,0
|
|
20230630,153000,3822987760,16430,16430,16430,16430,4911
|
|
20230630,152900,3742300030,16340,16340,16340,16340,0
|
|
20230630,152800,3742300030,16340,16340,16340,16340,0
|
|
20230630,152700,3742300030,16340,16340,16340,16340,0
|
|
20230630,152600,3742300030,16340,16340,16340,16340,0
|
|
20230630,152500,3742300030,16340,16340,16340,16340,0
|
|
20230630,152400,3742300030,16340,16340,16340,16340,0
|
|
20230630,152300,3742300030,16340,16340,16340,16340,0
|
|
20230630,152200,3742300030,16340,16340,16340,16340,0
|
|
20230630,152100,3742300030,16340,16340,16340,16340,0
|
|
20230630,152000,3742300030,16340,16340,16340,16340,0
|
|
20230630,151900,3742300030,16340,16310,16340,16310,1659
|
|
20230630,151800,3715237990,16310,16330,16330,16310,1924
|
|
20230630,151700,3683833450,16330,16340,16340,16330,719
|
|
20230630,151600,3672085840,16340,16330,16340,16330,233
|
|
20230630,151500,3668279660,16340,16340,16340,16340,289
|
|
20230630,151400,3663557400,16350,16330,16350,16330,311
|
|
20230630,151300,3658476430,16330,16330,16330,16330,21
|
|
20230630,151200,3658133500,16330,16350,16350,16330,49
|
|
20230630,151100,3657332850,16340,16340,16340,16340,615
|
|
20230630,151000,3647283750,16340,16340,16340,16340,64
|
|
20230630,150900,3646237990,16350,16350,16350,16340,72
|
|
20230630,150800,3645061490,16340,16340,16340,16340,20
|
|
20230630,150700,3644734690,16340,16340,16340,16340,278
|
|
20230630,150600,3640192170,16350,16340,16350,16340,1459
|
|
20230630,150500,3616343310,16340,16310,16340,16290,5986
|
|
20230630,150400,3518689180,16300,16300,16300,16300,25
|
|
20230630,150300,3518281680,16300,16290,16300,16290,924
|
|
20230630,150200,3503223680,16290,16290,16290,16290,500
|
|
20230630,150100,3495078680,16290,16300,16300,16290,431
|
|
20230630,150000,3488055880,16300,16300,16310,16300,273
|
|
20230630,145900,3483605970,16300,16300,16310,16300,439
|
|
20230630,145800,3476450250,16310,16310,16310,16310,19
|
|
20230630,145700,3476140360,16310,16310,16310,16310,30
|
|
20230630,145600,3475651060,16310,16310,16310,16300,165
|
|
20230630,145500,3472960410,16310,16320,16320,16310,374
|
|
20230630,145400,3466860460,16320,16320,16320,16320,840
|
|
20230630,145300,3453151660,16320,16310,16320,16310,2511
|
|
20230630,145200,3412172220,16320,16320,16320,16320,122
|
|
20230630,145100,3410181180,16300,16310,16320,16300,418
|
|
20230630,145000,3403364740,16300,16310,16310,16300,586
|
|
20230630,144900,3393807090,16310,16310,16310,16310,183
|
|
20230630,144800,3390822360,16320,16310,16320,16310,11
|
|
20230630,144700,3390642940,16310,16310,16320,16310,341
|
|
20230630,144600,3385079330,16310,16300,16310,16300,286
|
|
20230630,144500,3380417520,16300,16300,16300,16300,50
|
|
20230630,144400,3379602520,16300,16300,16300,16290,917
|
|
20230630,144300,3364656820,16300,16310,16310,16300,629
|
|
20230630,144200,3354403710,16310,16320,16320,16310,181
|
|
20230630,144100,3351450990,16310,16320,16320,16310,1364
|
|
20230630,144000,3329201010,16320,16320,16320,16320,0
|
|
20230630,143900,3329201010,16320,16320,16320,16320,76
|
|
20230630,143800,3327960690,16310,16330,16330,16310,258
|
|
20230630,143700,3323750880,16330,16320,16330,16320,140
|
|
20230630,143600,3321465080,16320,16320,16320,16310,202
|
|
20230630,143500,3318170240,16320,16330,16330,16320,249
|
|
20230630,143400,3314106540,16330,16320,16330,16320,300
|
|
20230630,143300,3309210530,16320,16310,16320,16310,273
|
|
20230630,143200,3304757790,16310,16330,16330,16310,188
|
|
20230630,143100,3301690020,16330,16330,16330,16320,44
|
|
20230630,143000,3300971530,16330,16320,16330,16320,221
|
|
20230630,142900,3297363610,16330,16320,16330,16310,332
|
|
20230630,142800,3291945250,16300,16330,16330,16300,1090
|
|
20230630,142700,3274169040,16330,16330,16330,16330,616
|
|
20230630,142600,3264109760,16330,16300,16330,16300,131
|
|
20230630,142500,3261973530,16300,16330,16330,16300,352
|
|
20230630,142400,3256226690,16320,16290,16320,16290,2254
|
|
20230630,142300,3219481320,16280,16270,16280,16260,1752
|
|
20230630,142200,3190968300,16270,16260,16270,16260,234
|
|
20230630,142100,3187162470,16260,16230,16260,16230,2015
|
|
20230630,142000,3154435560,16230,16220,16230,16220,554
|
|
20230630,141900,3145449640,16220,16220,16220,16210,178
|
|
20230630,141800,3142563860,16210,16210,16210,16210,1
|
|
20230630,141700,3142547650,16210,16240,16250,16210,148
|
|
20230630,141600,3140147640,16250,16250,16250,16250,452
|
|
20230630,141500,3132802640,16240,16240,16240,16240,5
|
|
20230630,141400,3132721440,16250,16250,16250,16250,0
|
|
20230630,141300,3132721440,16250,16210,16250,16210,8
|
|
20230630,141200,3132591580,16200,16200,16200,16190,114
|
|
20230630,141100,3130744940,16200,16190,16200,16190,37
|
|
20230630,141000,3130145890,16200,16200,16200,16200,5
|
|
20230630,140900,3130064890,16200,16200,16200,16200,0
|
|
20230630,140800,3130064890,16200,16200,16200,16170,1210
|
|
20230630,140700,3110493510,16210,16220,16220,16210,80
|
|
20230630,140600,3109196460,16220,16240,16240,16220,184
|
|
20230630,140500,3106209260,16250,16250,16250,16240,27
|
|
20230630,140400,3105770610,16240,16240,16240,16240,0
|
|
20230630,140300,3105770610,16240,16240,16240,16240,54
|
|
20230630,140200,3104893650,16240,16230,16240,16230,21
|
|
20230630,140100,3104552620,16230,16230,16230,16230,12
|
|
20230630,140000,3104357860,16230,16230,16230,16230,8
|
|
20230630,135900,3104228020,16230,16220,16230,16200,67
|
|
20230630,135800,3103142050,16230,16220,16230,16220,12
|
|
20230630,135700,3102947400,16230,16220,16230,16220,81
|
|
20230630,135600,3101633070,16200,16160,16200,16160,405
|
|
20230630,135500,3095084480,16140,16140,16160,16140,151
|
|
20230630,135400,3092647320,16160,16170,16170,16160,2
|
|
20230630,135300,3092614990,16170,16160,16170,16140,619
|
|
20230630,135200,3082621370,16160,16180,16180,16160,16
|
|
20230630,135100,3082362690,16180,16190,16190,16180,13
|
|
20230630,135000,3082152320,16150,16190,16190,16150,1104
|
|
20230630,134900,3064311850,16190,16210,16210,16180,2178
|
|
20230630,134800,3029044120,16210,16210,16210,16210,50
|
|
20230630,134700,3028233620,16230,16230,16230,16230,0
|
|
20230630,134600,3028233620,16230,16230,16230,16230,10
|
|
20230630,134500,3028071320,16200,16200,16210,16200,110
|
|
20230630,134400,3026289310,16210,16220,16220,16210,907
|
|
20230630,134300,3011584910,16220,16220,16220,16220,110
|
|
20230630,134200,3009800710,16240,16240,16240,16240,36
|
|
20230630,134100,3009216070,16220,16220,16220,16220,321
|
|
20230630,134000,3004009450,16220,16220,16220,16220,21
|
|
20230630,133900,3003668830,16220,16230,16230,16220,91
|
|
20230630,133800,3002192800,16230,16250,16250,16220,3857
|
|
20230630,133700,2939600140,16250,16250,16250,16250,98
|
|
20230630,133600,2938007640,16250,16250,16250,16240,567
|
|
20230630,133500,2928798890,16230,16260,16260,16230,335
|
|
20230630,133400,2923361690,16270,16270,16270,16270,30
|
|
20230630,133300,2922873590,16220,16220,16220,16220,0
|
|
20230630,133200,2922873590,16220,16220,16220,16220,9
|
|
20230630,133100,2922727610,16220,16280,16280,16220,68
|
|
20230630,133000,2921624350,16290,16290,16290,16290,6
|
|
20230630,132900,2921526610,16290,16240,16290,16220,153
|
|
20230630,132800,2919043920,16290,16260,16290,16230,1211
|
|
20230630,132700,2899373460,16250,16260,16260,16250,280
|
|
20230630,132600,2894821330,16260,16270,16270,16260,610
|
|
20230630,132500,2884897330,16270,16280,16280,16270,397
|
|
20230630,132400,2878434210,16280,16280,16280,16280,22
|
|
20230630,132300,2878076050,16290,16290,16290,16290,722
|
|
20230630,132200,2866314670,16290,16290,16290,16290,1
|
|
20230630,132100,2866298380,16290,16290,16290,16290,6
|
|
20230630,132000,2866200640,16290,16290,16290,16290,81
|
|
20230630,131900,2864881150,16280,16280,16280,16280,0
|
|
20230630,131800,2864881150,16280,16280,16290,16280,95
|
|
20230630,131700,2863334240,16290,16290,16290,16290,105
|
|
20230630,131600,2861623790,16280,16280,16280,16280,141
|
|
20230630,131500,2859328310,16270,16270,16270,16270,0
|
|
20230630,131400,2859328310,16270,16270,16270,16270,0
|
|
20230630,131300,2859328310,16270,16270,16270,16270,0
|
|
20230630,131200,2859328310,16270,16270,16270,16270,4
|
|
20230630,131100,2859263230,16280,16290,16290,16280,6
|
|
20230630,131000,2859165500,16290,16270,16290,16270,25
|
|
20230630,130900,2858758590,16270,16270,16270,16270,55
|
|
20230630,130800,2857863740,16270,16270,16270,16270,2
|
|
20230630,130700,2857831200,16270,16270,16270,16270,1
|
|
20230630,130600,2857814930,16280,16270,16280,16270,15
|
|
20230630,130500,2857570850,16270,16270,16270,16270,13
|
|
20230630,130400,2857359340,16270,16270,16270,16270,250
|
|
20230630,130300,2853291840,16280,16290,16290,16280,228
|
|
20230630,130200,2849579070,16280,16280,16280,16280,0
|
|
20230630,130100,2849579070,16280,16280,16280,16280,5
|
|
20230630,130000,2849497670,16270,16290,16290,16270,2
|
|
20230630,125900,2849465110,16290,16270,16290,16270,100
|
|
20230630,125800,2847838090,16270,16270,16270,16270,1
|
|
20230630,125700,2847821820,16240,16240,16240,16240,0
|
|
20230630,125600,2847821820,16240,16240,16240,16240,0
|
|
20230630,125500,2847821820,16240,16240,16240,16240,0
|
|
20230630,125400,2847821820,16240,16230,16290,16230,394
|
|
20230630,125300,2841423910,16230,16230,16230,16230,0
|
|
20230630,125200,2841423910,16230,16230,16230,16230,150
|
|
20230630,125100,2838989410,16240,16240,16240,16240,22
|
|
20230630,125000,2838632130,16240,16230,16240,16230,50
|
|
20230630,124900,2837820450,16230,16260,16260,16230,1114
|
|
20230630,124800,2819724500,16260,16260,16260,16260,4
|
|
20230630,124700,2819659460,16260,16260,16260,16260,55
|
|
20230630,124600,2818765160,16300,16300,16300,16300,1
|
|
20230630,124500,2818748860,16300,16300,16300,16300,79
|
|
20230630,124400,2817461160,16260,16300,16300,16260,162
|
|
20230630,124300,2814823040,16300,16300,16300,16300,0
|
|
20230630,124200,2814823040,16300,16260,16300,16260,34
|
|
20230630,124100,2814270140,16250,16250,16250,16250,600
|
|
20230630,124000,2804520140,16250,16250,16250,16250,2
|
|
20230630,123900,2804487640,16250,16290,16290,16250,15
|
|
20230630,123800,2804243810,16250,16290,16290,16250,251
|
|
20230630,123700,2800155060,16300,16300,16300,16300,0
|
|
20230630,123600,2800155060,16300,16300,16300,16300,31
|
|
20230630,123500,2799649760,16300,16250,16300,16250,105
|
|
20230630,123400,2797943260,16300,16300,16300,16300,0
|
|
20230630,123300,2797943260,16300,16240,16300,16230,21
|
|
20230630,123200,2797602010,16220,16220,16220,16220,0
|
|
20230630,123100,2797602010,16220,16220,16220,16220,0
|
|
20230630,123000,2797602010,16220,16230,16240,16220,1361
|
|
20230630,122900,2775521090,16240,16240,16240,16240,2
|
|
20230630,122800,2775488610,16240,16250,16250,16240,402
|
|
20230630,122700,2768960020,16250,16250,16250,16250,99
|
|
20230630,122600,2767351270,16250,16250,16250,16250,50
|
|
20230630,122500,2766538770,16300,16300,16300,16250,137
|
|
20230630,122400,2764311920,16300,16250,16300,16250,62
|
|
20230630,122300,2763303870,16250,16250,16250,16250,1000
|
|
20230630,122200,2747053870,16250,16260,16260,16250,414
|
|
20230630,122100,2740323160,16260,16260,16260,16250,309
|
|
20230630,122000,2735299320,16260,16260,16260,16260,6
|
|
20230630,121900,2735201760,16260,16270,16270,16260,547
|
|
20230630,121800,2726306540,16260,16270,16270,16260,125
|
|
20230630,121700,2724273040,16270,16270,16270,16270,171
|
|
20230630,121600,2721490870,16270,16270,16270,16270,0
|
|
20230630,121500,2721490870,16270,16270,16270,16270,105
|
|
20230630,121400,2719782520,16270,16280,16280,16270,324
|
|
20230630,121300,2714509000,16280,16280,16280,16280,158
|
|
20230630,121200,2711936760,16280,16280,16280,16280,326
|
|
20230630,121100,2706629480,16280,16280,16280,16280,76
|
|
20230630,121000,2705392200,16290,16300,16300,16290,209
|
|
20230630,120900,2701987550,16300,16300,16300,16300,0
|
|
20230630,120800,2701987550,16300,16300,16300,16300,0
|
|
20230630,120700,2701987550,16300,16300,16300,16300,0
|
|
20230630,120600,2701987550,16300,16300,16300,16300,787
|
|
20230630,120500,2689159450,16300,16300,16330,16300,35
|
|
20230630,120400,2688588800,16300,16300,16300,16300,4
|
|
20230630,120300,2688523600,16300,16300,16330,16300,519
|
|
20230630,120200,2680063840,16300,16300,16300,16300,6
|
|
20230630,120100,2679966040,16300,16300,16300,16300,9
|
|
20230630,120000,2679819340,16290,16290,16290,16290,5
|
|
20230630,115900,2679737890,16300,16320,16320,16300,1821
|
|
20230630,115800,2650055390,16300,16300,16300,16300,3
|
|
20230630,115700,2650006490,16300,16300,16300,16300,560
|
|
20230630,115600,2640878490,16280,16280,16280,16280,0
|
|
20230630,115500,2640878490,16280,16310,16310,16280,2019
|
|
20230630,115400,2607970890,16320,16320,16320,16320,40
|
|
20230630,115300,2607318090,16360,16360,16360,16360,0
|
|
20230630,115200,2607318090,16360,16330,16360,16320,409
|
|
20230630,115100,2600642240,16330,16350,16350,16330,239
|
|
20230630,115000,2596738770,16350,16350,16350,16350,1
|
|
20230630,114900,2596722420,16330,16330,16330,16330,0
|
|
20230630,114800,2596722420,16330,16330,16330,16330,8
|
|
20230630,114700,2596591780,16320,16320,16320,16320,0
|
|
20230630,114600,2596591780,16320,16360,16360,16320,638
|
|
20230630,114500,2586176460,16360,16330,16360,16330,106
|
|
20230630,114400,2584445300,16360,16350,16360,16350,50
|
|
20230630,114300,2583627690,16320,16340,16340,16320,482
|
|
20230630,114200,2575755930,16340,16340,16350,16340,138
|
|
20230630,114100,2573501000,16340,16330,16340,16330,357
|
|
20230630,114000,2567670430,16330,16330,16330,16330,22
|
|
20230630,113900,2567311170,16300,16300,16300,16300,37
|
|
20230630,113800,2566708070,16300,16300,16300,16300,440
|
|
20230630,113700,2559536070,16300,16300,16300,16300,0
|
|
20230630,113600,2559536070,16300,16330,16330,16300,362
|
|
20230630,113500,2553625060,16330,16330,16330,16330,76
|
|
20230630,113400,2552383980,16300,16300,16300,16300,60
|
|
20230630,113300,2551405980,16300,16300,16300,16300,4
|
|
20230630,113200,2551340780,16290,16300,16300,16290,137
|
|
20230630,113100,2549108690,16300,16330,16330,16300,9
|
|
20230630,113000,2548961960,16330,16290,16330,16290,18
|
|
20230630,112900,2548668660,16290,16300,16300,16280,238
|
|
20230630,112800,2544791620,16290,16320,16320,16290,151
|
|
20230630,112700,2542328030,16330,16330,16330,16320,7
|
|
20230630,112600,2542213730,16350,16350,16350,16350,1
|
|
20230630,112500,2542197380,16260,16260,16290,16260,133
|
|
20230630,112400,2540032600,16280,16260,16280,16260,4
|
|
20230630,112300,2539967500,16280,16280,16280,16280,1
|
|
20230630,112200,2539951220,16250,16250,16250,16250,211
|
|
20230630,112100,2536522470,16260,16280,16280,16260,346
|
|
20230630,112000,2530894990,16280,16310,16310,16280,839
|
|
20230630,111900,2517218240,16310,16330,16330,16310,247
|
|
20230630,111800,2513187040,16340,16390,16390,16340,1485
|
|
20230630,111700,2488878870,16390,16390,16390,16390,9
|
|
20230630,111600,2488731360,16390,16390,16390,16390,144
|
|
20230630,111500,2486371200,16390,16390,16390,16390,500
|
|
20230630,111400,2478176200,16400,16400,16400,16400,323
|
|
20230630,111300,2472879000,16400,16400,16400,16400,483
|
|
20230630,111200,2464957800,16390,16400,16400,16390,789
|
|
20230630,111100,2452025280,16400,16430,16430,16400,2727
|
|
20230630,111000,2407272660,16430,16460,16460,16430,1399
|
|
20230630,110900,2384261280,16480,16460,16480,16460,73
|
|
20230630,110800,2383058700,16500,16460,16500,16460,97
|
|
20230630,110700,2381461840,16460,16450,16460,16450,520
|
|
20230630,110600,2372907780,16450,16450,16460,16450,154
|
|
20230630,110500,2370374410,16450,16450,16460,16450,287
|
|
20230630,110400,2365652200,16450,16460,16470,16450,1105
|
|
20230630,110300,2347470450,16470,16480,16480,16470,333
|
|
20230630,110200,2341985670,16500,16480,16500,16480,263
|
|
20230630,110100,2337649430,16510,16520,16520,16490,1629
|
|
20230630,110000,2310765650,16540,16530,16540,16500,798
|
|
20230630,105900,2297576100,16520,16500,16530,16490,8720
|
|
20230630,105800,2153646670,16490,16490,16500,16490,160
|
|
20230630,105700,2151008030,16500,16490,16500,16490,165
|
|
20230630,105600,2148285960,16490,16490,16500,16480,1703
|
|
20230630,105500,2120198240,16490,16490,16500,16490,88
|
|
20230630,105400,2118746910,16490,16490,16490,16470,1641
|
|
20230630,105300,2091687490,16490,16490,16490,16460,1500
|
|
20230630,105200,2066983060,16490,16490,16490,16490,140
|
|
20230630,105100,2064674460,16490,16480,16490,16480,2025
|
|
20230630,105000,2031283430,16480,16480,16480,16480,407
|
|
20230630,104900,2024576070,16470,16480,16480,16470,681
|
|
20230630,104800,2013359210,16470,16480,16480,16470,242
|
|
20230630,104700,2009372360,16480,16470,16480,16470,1659
|
|
20230630,104600,1982042120,16470,16450,16470,16450,2428
|
|
20230630,104500,1942078510,16440,16410,16450,16410,158
|
|
20230630,104400,1939481670,16450,16460,16460,16420,1132
|
|
20230630,104300,1920880520,16450,16460,16460,16450,743
|
|
20230630,104200,1908654980,16450,16460,16460,16450,354
|
|
20230630,104100,1902828190,16460,16450,16460,16450,1043
|
|
20230630,104000,1885664840,16450,16440,16450,16440,1115
|
|
20230630,103900,1867330620,16440,16450,16450,16420,1806
|
|
20230630,103800,1837636400,16440,16410,16450,16410,1247
|
|
20230630,103700,1817137620,16410,16340,16420,16340,5295
|
|
20230630,103600,1730369700,16340,16310,16340,16310,264
|
|
20230630,103500,1726059890,16310,16320,16320,16310,360
|
|
20230630,103400,1720184700,16320,16320,16320,16320,541
|
|
20230630,103300,1711355580,16320,16300,16320,16300,5
|
|
20230630,103200,1711274060,16300,16310,16310,16300,653
|
|
20230630,103100,1700627050,16320,16320,16320,16320,3
|
|
20230630,103000,1700578090,16320,16300,16320,16300,581
|
|
20230630,102900,1691103690,16300,16300,16300,16300,13
|
|
20230630,102800,1690891790,16290,16280,16290,16280,1123
|
|
20230630,102700,1672609070,16320,16320,16320,16320,52
|
|
20230630,102600,1671760430,16320,16280,16320,16280,1103
|
|
20230630,102500,1653791550,16280,16290,16290,16260,200
|
|
20230630,102400,1650536210,16320,16320,16320,16320,4
|
|
20230630,102300,1650470930,16320,16280,16320,16280,5
|
|
20230630,102200,1650389430,16280,16310,16310,16280,2170
|
|
20230630,102100,1615036920,16320,16330,16340,16320,364
|
|
20230630,102000,1609092330,16330,16320,16330,16310,203
|
|
20230630,101900,1605781280,16330,16320,16330,16310,32
|
|
20230630,101800,1605258870,16330,16330,16330,16330,28
|
|
20230630,101700,1604801630,16340,16320,16340,16320,115
|
|
20230630,101600,1602922710,16320,16340,16340,16320,1869
|
|
20230630,101500,1572385530,16350,16340,16350,16330,354
|
|
20230630,101400,1566602140,16340,16330,16350,16330,645
|
|
20230630,101300,1556065790,16330,16310,16330,16310,1007
|
|
20230630,101200,1539633960,16300,16280,16300,16280,1136
|
|
20230630,101100,1521121830,16280,16290,16290,16260,71
|
|
20230630,101000,1519966540,16260,16280,16280,16260,1031
|
|
20230630,100900,1503195080,16280,16280,16300,16280,563
|
|
20230630,100800,1494025240,16280,16310,16320,16280,2037
|
|
20230630,100700,1460840700,16290,16290,16300,16290,366
|
|
20230630,100600,1454878360,16300,16270,16300,16270,343
|
|
20230630,100500,1449294400,16270,16210,16270,16210,492
|
|
20230630,100400,1441305400,16200,16190,16240,16190,1452
|
|
20230630,100300,1417771160,16190,16170,16190,16170,692
|
|
20230630,100200,1406576860,16160,16150,16160,16150,163
|
|
20230630,100100,1403944310,16150,16140,16150,16140,576
|
|
20230630,100000,1394643980,16140,16140,16140,16140,17
|
|
20230630,095900,1394369600,16140,16130,16140,16120,117
|
|
20230630,095800,1392482480,16130,16130,16130,16130,11
|
|
20230630,095700,1392305050,16130,16080,16130,16050,3938
|
|
20230630,095600,1328968840,16050,16050,16070,16050,203
|
|
20230630,095500,1325708090,16050,16070,16070,16010,144
|
|
20230630,095400,1323397510,16070,16010,16070,16010,15420
|
|
20230630,095300,1076356290,16010,16020,16020,16010,1056
|
|
20230630,095200,1059448650,16010,16070,16070,16010,1264
|
|
20230630,095100,1039197600,16070,16050,16070,16040,324
|
|
20230630,095000,1033999120,16070,16060,16070,16060,217
|
|
20230630,094900,1030514060,16080,16080,16090,16060,360
|
|
20230630,094800,1024728990,16090,16100,16100,16080,1190
|
|
20230630,094700,1005587980,16110,16110,16110,16110,8
|
|
20230630,094600,1005459100,16110,16110,16110,16110,233
|
|
20230630,094500,1001705470,16080,16080,16110,16070,506
|
|
20230630,094400,993568980,16080,16070,16080,16070,91
|
|
20230630,094300,992106310,16080,16080,16080,16080,368
|
|
20230630,094200,986188870,16080,16090,16090,16080,612
|
|
20230630,094100,976343510,16090,16090,16110,16090,1383
|
|
20230630,094000,954087850,16090,16090,16090,16090,1218
|
|
20230630,093900,934490230,16090,16060,16090,16040,836
|
|
20230630,093800,921079110,16090,16080,16090,16080,7
|
|
20230630,093700,920966500,16090,16090,16090,16090,0
|
|
20230630,093600,920966500,16090,16100,16100,16090,469
|
|
20230630,093500,913419290,16050,16060,16100,16050,281
|
|
20230630,093400,908906460,16000,16000,16050,15990,950
|
|
20230630,093300,893687420,15980,16000,16000,15980,913
|
|
20230630,093200,879095480,16010,16000,16010,15970,592
|
|
20230630,093100,869639610,16000,15980,16020,15970,611
|
|
20230630,093000,859875760,16000,16000,16000,15980,608
|
|
20230630,092900,850156930,16000,16000,16000,15990,74
|
|
20230630,092800,848973250,15980,16000,16000,15980,226
|
|
20230630,092700,845358530,16000,16000,16000,16000,437
|
|
20230630,092600,838366530,16000,15950,16000,15950,435
|
|
20230630,092500,831407280,15950,15950,15970,15930,1801
|
|
20230630,092400,802661700,15940,15920,15950,15920,1753
|
|
20230630,092300,774745910,15920,15960,15960,15920,1112
|
|
20230630,092200,757014780,15920,15930,15970,15900,2356
|
|
20230630,092100,719512530,15920,15940,15970,15910,3185
|
|
20230630,092000,668794700,15940,16060,16060,15930,7434
|
|
20230630,091900,550041580,16060,16070,16100,16020,906
|
|
20230630,091800,535508900,16060,16060,16070,16050,71
|
|
20230630,091700,534368670,16070,16060,16070,16060,33
|
|
20230630,091600,533838390,16070,16010,16070,16010,116
|
|
20230630,091500,531980270,16070,16040,16070,16000,558
|
|
20230630,091400,523051700,16040,16030,16040,16000,111
|
|
20230630,091300,521275310,16040,15990,16040,15980,800
|
|
20230630,091200,508483960,15980,15990,16000,15980,2828
|
|
20230630,091100,463279540,15990,16080,16080,15990,6647
|
|
20230630,091000,356717590,16080,16080,16080,16070,1052
|
|
20230630,090900,339808580,16080,16100,16100,16050,299
|
|
20230630,090800,334995120,16100,16040,16100,16040,1255
|
|
20230630,090700,314862140,16040,16050,16050,16010,1343
|
|
20230630,090600,293337330,16050,16130,16130,16040,4927
|
|
20230630,090500,214046050,16120,16160,16160,16110,1793
|
|
20230630,090400,185136470,16150,16200,16200,16150,1108
|
|
20230630,090300,167219260,16200,16270,16270,16200,2016
|
|
20230630,090200,134498310,16260,16330,16380,16260,1027
|
|
20230630,090100,117766610,16380,16380,16380,16330,2201
|
|
20230630,090000,81718800,16380,16380,16380,16350,3857
|