631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192800,700827470,15730,15730,15730,15730,929
|
|
20230630,192700,700827470,15730,15730,15730,15730,0
|
|
20230630,192600,700827470,15730,15730,15730,15730,0
|
|
20230630,192500,700827470,15730,15730,15730,15730,0
|
|
20230630,192400,700827470,15730,15730,15730,15730,0
|
|
20230630,192300,700827470,15730,15730,15730,15730,0
|
|
20230630,192200,700827470,15730,15730,15730,15730,0
|
|
20230630,192100,700827470,15730,15730,15730,15730,0
|
|
20230630,192000,700827470,15730,15730,15730,15730,0
|
|
20230630,191900,700827470,15730,15730,15730,15730,0
|
|
20230630,191800,700827470,15730,15730,15730,15730,0
|
|
20230630,191700,700827470,15730,15730,15730,15730,0
|
|
20230630,191600,700827470,15730,15730,15730,15730,0
|
|
20230630,191500,700827470,15730,15730,15730,15730,0
|
|
20230630,191400,700827470,15730,15730,15730,15730,0
|
|
20230630,191300,700827470,15730,15730,15730,15730,0
|
|
20230630,191200,700827470,15730,15730,15730,15730,0
|
|
20230630,191100,700827470,15730,15730,15730,15730,0
|
|
20230630,191000,700827470,15730,15730,15730,15730,0
|
|
20230630,190900,700827470,15730,15730,15730,15730,0
|
|
20230630,190800,700827470,15730,15730,15730,15730,0
|
|
20230630,190700,700827470,15730,15730,15730,15730,0
|
|
20230630,190600,700827470,15730,15730,15730,15730,0
|
|
20230630,190500,700827470,15730,15730,15730,15730,0
|
|
20230630,190400,700827470,15730,15730,15730,15730,0
|
|
20230630,190300,700827470,15730,15730,15730,15730,0
|
|
20230630,190200,700827470,15730,15730,15730,15730,0
|
|
20230630,190100,700827470,15730,15730,15730,15730,0
|
|
20230630,190000,700827470,15730,15730,15730,15730,0
|
|
20230630,185900,700827470,15730,15730,15730,15730,0
|
|
20230630,185800,700827470,15730,15730,15730,15730,929
|
|
20230630,185700,700827470,15730,15730,15730,15730,0
|
|
20230630,185600,700827470,15730,15730,15730,15730,0
|
|
20230630,185500,700827470,15730,15730,15730,15730,0
|
|
20230630,185400,700827470,15730,15730,15730,15730,0
|
|
20230630,185300,700827470,15730,15730,15730,15730,0
|
|
20230630,185200,700827470,15730,15730,15730,15730,0
|
|
20230630,185100,700827470,15730,15730,15730,15730,0
|
|
20230630,185000,700827470,15730,15730,15730,15730,0
|
|
20230630,184900,700827470,15730,15730,15730,15730,0
|
|
20230630,184800,700827470,15730,15730,15730,15730,0
|
|
20230630,184700,700827470,15730,15730,15730,15730,0
|
|
20230630,184600,700827470,15730,15730,15730,15730,0
|
|
20230630,184500,700827470,15730,15730,15730,15730,0
|
|
20230630,184400,700827470,15730,15730,15730,15730,0
|
|
20230630,184300,700827470,15730,15730,15730,15730,0
|
|
20230630,184200,700827470,15730,15730,15730,15730,0
|
|
20230630,184100,700827470,15730,15730,15730,15730,0
|
|
20230630,184000,700827470,15730,15730,15730,15730,0
|
|
20230630,183900,700827470,15730,15730,15730,15730,0
|
|
20230630,183800,700827470,15730,15730,15730,15730,0
|
|
20230630,183700,700827470,15730,15730,15730,15730,0
|
|
20230630,183600,700827470,15730,15730,15730,15730,0
|
|
20230630,183500,700827470,15730,15730,15730,15730,0
|
|
20230630,183400,700827470,15730,15730,15730,15730,0
|
|
20230630,183300,700827470,15730,15730,15730,15730,0
|
|
20230630,183200,700827470,15730,15730,15730,15730,0
|
|
20230630,183100,700827470,15730,15730,15730,15730,0
|
|
20230630,183000,700827470,15730,15730,15730,15730,0
|
|
20230630,182900,700827470,15730,15730,15730,15730,0
|
|
20230630,182800,700827470,15730,15730,15730,15730,929
|
|
20230630,182700,700827470,15730,15730,15730,15730,0
|
|
20230630,182600,700827470,15730,15730,15730,15730,0
|
|
20230630,182500,700827470,15730,15730,15730,15730,0
|
|
20230630,182400,700827470,15730,15730,15730,15730,0
|
|
20230630,182300,700827470,15730,15730,15730,15730,0
|
|
20230630,182200,700827470,15730,15730,15730,15730,0
|
|
20230630,182100,700827470,15730,15730,15730,15730,0
|
|
20230630,182000,700827470,15730,15730,15730,15730,0
|
|
20230630,181900,700827470,15730,15730,15730,15730,0
|
|
20230630,181800,700827470,15730,15730,15730,15730,0
|
|
20230630,181700,700827470,15730,15730,15730,15730,0
|
|
20230630,181600,700827470,15730,15730,15730,15730,0
|
|
20230630,181500,700827470,15730,15730,15730,15730,0
|
|
20230630,181400,700827470,15730,15730,15730,15730,0
|
|
20230630,181300,700827470,15730,15730,15730,15730,0
|
|
20230630,181200,700827470,15730,15730,15730,15730,0
|
|
20230630,181100,700827470,15730,15730,15730,15730,0
|
|
20230630,181000,700827470,15730,15730,15730,15730,0
|
|
20230630,180900,700827470,15730,15730,15730,15730,0
|
|
20230630,180800,700827470,15730,15730,15730,15730,0
|
|
20230630,180700,700827470,15730,15730,15730,15730,0
|
|
20230630,180600,700827470,15730,15730,15730,15730,0
|
|
20230630,180500,700827470,15730,15730,15730,15730,0
|
|
20230630,180400,700827470,15730,15730,15730,15730,0
|
|
20230630,180300,700827470,15730,15730,15730,15730,0
|
|
20230630,180200,700827470,15730,15730,15730,15730,0
|
|
20230630,180100,700827470,15730,15730,15730,15730,0
|
|
20230630,180000,700827470,15730,15730,15730,15730,0
|
|
20230630,175900,700827470,15730,15730,15730,15730,0
|
|
20230630,175800,700827470,15730,15730,15730,15730,929
|
|
20230630,175700,700827470,15730,15730,15730,15730,0
|
|
20230630,175600,700827470,15730,15730,15730,15730,0
|
|
20230630,175500,700827470,15730,15730,15730,15730,0
|
|
20230630,175400,700827470,15730,15730,15730,15730,0
|
|
20230630,175300,700827470,15730,15730,15730,15730,0
|
|
20230630,175200,700827470,15730,15730,15730,15730,0
|
|
20230630,175100,700827470,15730,15730,15730,15730,0
|
|
20230630,175000,700827470,15730,15730,15730,15730,0
|
|
20230630,174900,700827470,15730,15730,15730,15730,0
|
|
20230630,174800,700827470,15730,15730,15730,15730,0
|
|
20230630,174700,700827470,15730,15730,15730,15730,0
|
|
20230630,174600,700827470,15730,15730,15730,15730,0
|
|
20230630,174500,700827470,15730,15730,15730,15730,0
|
|
20230630,174400,700827470,15730,15730,15730,15730,0
|
|
20230630,174300,700827470,15730,15730,15730,15730,0
|
|
20230630,174200,700827470,15730,15730,15730,15730,0
|
|
20230630,174100,700827470,15730,15730,15730,15730,0
|
|
20230630,174000,700827470,15730,15730,15730,15730,0
|
|
20230630,173900,700827470,15730,15730,15730,15730,0
|
|
20230630,173800,700827470,15730,15730,15730,15730,0
|
|
20230630,173700,700827470,15730,15730,15730,15730,0
|
|
20230630,173600,700827470,15730,15730,15730,15730,0
|
|
20230630,173500,700827470,15730,15730,15730,15730,0
|
|
20230630,173400,700827470,15730,15730,15730,15730,0
|
|
20230630,173300,700827470,15730,15730,15730,15730,0
|
|
20230630,173200,700827470,15730,15730,15730,15730,0
|
|
20230630,173100,700827470,15730,15730,15730,15730,0
|
|
20230630,173000,700827470,15730,15730,15730,15730,0
|
|
20230630,172900,700827470,15730,15730,15730,15730,0
|
|
20230630,172800,700827470,15730,15730,15730,15730,929
|
|
20230630,172700,700827470,15730,15730,15730,15730,0
|
|
20230630,172600,700827470,15730,15730,15730,15730,0
|
|
20230630,172500,700827470,15730,15730,15730,15730,0
|
|
20230630,172400,700827470,15730,15730,15730,15730,0
|
|
20230630,172300,700827470,15730,15730,15730,15730,0
|
|
20230630,172200,700827470,15730,15730,15730,15730,0
|
|
20230630,172100,700827470,15730,15730,15730,15730,0
|
|
20230630,172000,700827470,15730,15730,15730,15730,0
|
|
20230630,171900,700827470,15730,15730,15730,15730,0
|
|
20230630,171800,700827470,15730,15730,15730,15730,0
|
|
20230630,171700,700827470,15730,15730,15730,15730,0
|
|
20230630,171600,700827470,15730,15730,15730,15730,0
|
|
20230630,171500,700827470,15730,15730,15730,15730,0
|
|
20230630,171400,700827470,15730,15730,15730,15730,0
|
|
20230630,171300,700827470,15730,15730,15730,15730,0
|
|
20230630,171200,700827470,15730,15730,15730,15730,0
|
|
20230630,171100,700827470,15730,15730,15730,15730,0
|
|
20230630,171000,700827470,15730,15730,15730,15730,0
|
|
20230630,170900,700827470,15730,15730,15730,15730,0
|
|
20230630,170800,700827470,15730,15730,15730,15730,0
|
|
20230630,170700,700827470,15730,15730,15730,15730,0
|
|
20230630,170600,700827470,15730,15730,15730,15730,0
|
|
20230630,170500,700827470,15730,15730,15730,15730,0
|
|
20230630,170400,700827470,15730,15730,15730,15730,0
|
|
20230630,170300,700827470,15730,15730,15730,15730,0
|
|
20230630,170200,700827470,15730,15730,15730,15730,0
|
|
20230630,170100,700827470,15730,15730,15730,15730,0
|
|
20230630,170000,700827470,15730,15730,15730,15730,0
|
|
20230630,165900,700827470,15730,15730,15730,15730,0
|
|
20230630,165800,700827470,15730,15730,15730,15730,929
|
|
20230630,165700,700827470,15730,15730,15730,15730,0
|
|
20230630,165600,700827470,15730,15730,15730,15730,0
|
|
20230630,165500,700827470,15730,15730,15730,15730,0
|
|
20230630,165400,700827470,15730,15730,15730,15730,0
|
|
20230630,165300,700827470,15730,15730,15730,15730,0
|
|
20230630,165200,700827470,15730,15730,15730,15730,0
|
|
20230630,165100,700827470,15730,15730,15730,15730,0
|
|
20230630,165000,700827470,15730,15730,15730,15730,0
|
|
20230630,164900,700827470,15730,15730,15730,15730,0
|
|
20230630,164800,700827470,15730,15730,15730,15730,0
|
|
20230630,164700,700827470,15730,15730,15730,15730,0
|
|
20230630,164600,700827470,15730,15730,15730,15730,0
|
|
20230630,164500,700827470,15730,15730,15730,15730,0
|
|
20230630,164400,700827470,15730,15730,15730,15730,0
|
|
20230630,164300,700827470,15730,15730,15730,15730,0
|
|
20230630,164200,700827470,15730,15730,15730,15730,0
|
|
20230630,164100,700827470,15730,15730,15730,15730,0
|
|
20230630,164000,700827470,15730,15730,15730,15730,0
|
|
20230630,163900,700827470,15730,15730,15730,15730,0
|
|
20230630,163800,700827470,15730,15730,15730,15730,0
|
|
20230630,163700,700827470,15730,15730,15730,15730,0
|
|
20230630,163600,700827470,15730,15730,15730,15730,0
|
|
20230630,163500,700827470,15730,15730,15730,15730,0
|
|
20230630,163400,700827470,15730,15730,15730,15730,0
|
|
20230630,163300,700827470,15730,15730,15730,15730,0
|
|
20230630,163200,700827470,15730,15730,15730,15730,0
|
|
20230630,163100,700827470,15730,15730,15730,15730,0
|
|
20230630,163000,700827470,15730,15730,15730,15730,0
|
|
20230630,162900,700827470,15730,15730,15730,15730,0
|
|
20230630,162800,700827470,15730,15730,15730,15730,929
|
|
20230630,162700,700827470,15730,15730,15730,15730,0
|
|
20230630,162600,700827470,15730,15730,15730,15730,0
|
|
20230630,162500,700827470,15730,15730,15730,15730,0
|
|
20230630,162400,700827470,15730,15730,15730,15730,0
|
|
20230630,162300,700827470,15730,15730,15730,15730,0
|
|
20230630,162200,700827470,15730,15730,15730,15730,0
|
|
20230630,162100,700827470,15730,15730,15730,15730,0
|
|
20230630,162000,700827470,15730,15730,15730,15730,0
|
|
20230630,161900,700827470,15730,15730,15730,15730,0
|
|
20230630,161800,700827470,15730,15730,15730,15730,0
|
|
20230630,161700,700827470,15730,15730,15730,15730,0
|
|
20230630,161600,700827470,15730,15730,15730,15730,0
|
|
20230630,161500,700827470,15730,15730,15730,15730,0
|
|
20230630,161400,700827470,15730,15730,15730,15730,0
|
|
20230630,161300,700827470,15730,15730,15730,15730,0
|
|
20230630,161200,700827470,15730,15730,15730,15730,0
|
|
20230630,161100,700827470,15730,15730,15730,15730,0
|
|
20230630,161000,700827470,15730,15730,15730,15730,0
|
|
20230630,160900,700827470,15730,15730,15730,15730,0
|
|
20230630,160800,700827470,15730,15730,15730,15730,0
|
|
20230630,160700,700827470,15730,15730,15730,15730,0
|
|
20230630,160600,700827470,15730,15730,15730,15730,0
|
|
20230630,160500,700827470,15730,15730,15730,15730,0
|
|
20230630,160400,700827470,15730,15730,15730,15730,0
|
|
20230630,160300,700827470,15730,15730,15730,15730,0
|
|
20230630,160200,700827470,15730,15730,15730,15730,0
|
|
20230630,160100,700827470,15730,15730,15730,15730,0
|
|
20230630,160000,700827470,15730,15730,15730,15730,0
|
|
20230630,155900,700827470,15730,15730,15730,15730,0
|
|
20230630,155800,700827470,15730,15730,15730,15730,929
|
|
20230630,155700,700827470,15730,15730,15730,15730,0
|
|
20230630,155600,700827470,15730,15730,15730,15730,0
|
|
20230630,155500,700827470,15730,15730,15730,15730,0
|
|
20230630,155400,700827470,15730,15730,15730,15730,0
|
|
20230630,155300,700827470,15730,15730,15730,15730,0
|
|
20230630,155200,700827470,15730,15730,15730,15730,0
|
|
20230630,155100,700827470,15730,15730,15730,15730,0
|
|
20230630,155000,700827470,15730,15730,15730,15730,0
|
|
20230630,154900,700827470,15730,15730,15730,15730,0
|
|
20230630,154800,700827470,15730,15730,15730,15730,0
|
|
20230630,154700,700827470,15730,15730,15730,15730,0
|
|
20230630,154600,700827470,15730,15730,15730,15730,0
|
|
20230630,154500,700827470,15730,15730,15730,15730,0
|
|
20230630,154400,700827470,15730,15730,15730,15730,0
|
|
20230630,154300,700827470,15730,15730,15730,15730,0
|
|
20230630,154200,700827470,15730,15730,15730,15730,0
|
|
20230630,154100,700827470,15730,15730,15730,15730,0
|
|
20230630,154000,700827470,15730,15730,15730,15730,0
|
|
20230630,153900,700827470,15730,15730,15730,15730,0
|
|
20230630,153800,700827470,15730,15730,15730,15730,0
|
|
20230630,153700,700827470,15730,15730,15730,15730,0
|
|
20230630,153600,700827470,15730,15730,15730,15730,0
|
|
20230630,153500,700827470,15730,15730,15730,15730,0
|
|
20230630,153400,700827470,15730,15730,15730,15730,0
|
|
20230630,153300,700827470,15730,15730,15730,15730,0
|
|
20230630,153200,700827470,15730,15730,15730,15730,0
|
|
20230630,153100,700827470,15730,15730,15730,15730,0
|
|
20230630,153000,700827470,15730,15730,15730,15730,929
|
|
20230630,152900,686214300,15750,15750,15750,15750,0
|
|
20230630,152800,686214300,15750,15750,15750,15750,0
|
|
20230630,152700,686214300,15750,15750,15750,15750,0
|
|
20230630,152600,686214300,15750,15750,15750,15750,0
|
|
20230630,152500,686214300,15750,15750,15750,15750,0
|
|
20230630,152400,686214300,15750,15750,15750,15750,0
|
|
20230630,152300,686214300,15750,15750,15750,15750,0
|
|
20230630,152200,686214300,15750,15750,15750,15750,0
|
|
20230630,152100,686214300,15750,15750,15750,15750,0
|
|
20230630,152000,686214300,15750,15750,15750,15750,0
|
|
20230630,151900,686214300,15750,15680,15750,15630,1880
|
|
20230630,151800,656758640,15680,15740,15740,15680,349
|
|
20230630,151700,651268320,15740,15740,15740,15740,3
|
|
20230630,151600,651221100,15740,15740,15740,15740,0
|
|
20230630,151500,651221100,15740,15700,15740,15680,102
|
|
20230630,151400,649620280,15740,15740,15740,15740,10
|
|
20230630,151300,649462880,15740,15740,15740,15740,2
|
|
20230630,151200,649431400,15730,15730,15730,15730,201
|
|
20230630,151100,646269670,15730,15730,15730,15730,1
|
|
20230630,151000,646253940,15680,15680,15680,15680,1
|
|
20230630,150900,646238260,15750,15750,15750,15750,0
|
|
20230630,150800,646238260,15750,15750,15750,15750,0
|
|
20230630,150700,646238260,15750,15750,15750,15750,0
|
|
20230630,150600,646238260,15750,15750,15750,15750,0
|
|
20230630,150500,646238260,15750,15750,15750,15750,0
|
|
20230630,150400,646238260,15750,15750,15750,15750,0
|
|
20230630,150300,646238260,15750,15750,15750,15750,0
|
|
20230630,150200,646238260,15750,15750,15750,15750,0
|
|
20230630,150100,646238260,15750,15750,15750,15750,0
|
|
20230630,150000,646238260,15750,15670,15750,15670,158
|
|
20230630,145900,643762080,15670,15690,15730,15670,654
|
|
20230630,145800,633513230,15730,15730,15730,15730,1
|
|
20230630,145700,633497500,15730,15720,15730,15690,121
|
|
20230630,145600,631597530,15730,15730,15730,15730,1
|
|
20230630,145500,631581800,15740,15740,15740,15740,0
|
|
20230630,145400,631581800,15740,15740,15740,15740,283
|
|
20230630,145300,627127380,15740,15740,15740,15740,0
|
|
20230630,145200,627127380,15740,15740,15740,15740,0
|
|
20230630,145100,627127380,15740,15740,15740,15740,0
|
|
20230630,145000,627127380,15740,15740,15740,15740,100
|
|
20230630,144900,625553380,15750,15750,15750,15750,0
|
|
20230630,144800,625553380,15750,15750,15750,15750,15
|
|
20230630,144700,625317130,15750,15750,15750,15750,0
|
|
20230630,144600,625317130,15750,15750,15750,15750,0
|
|
20230630,144500,625317130,15750,15750,15750,15750,0
|
|
20230630,144400,625317130,15750,15750,15750,15750,0
|
|
20230630,144300,625317130,15750,15750,15750,15750,0
|
|
20230630,144200,625317130,15750,15750,15750,15750,0
|
|
20230630,144100,625317130,15750,15750,15750,15750,1
|
|
20230630,144000,625301380,15750,15750,15750,15750,0
|
|
20230630,143900,625301380,15750,15750,15750,15750,0
|
|
20230630,143800,625301380,15750,15750,15750,15750,0
|
|
20230630,143700,625301380,15750,15750,15750,15750,0
|
|
20230630,143600,625301380,15750,15750,15750,15750,40
|
|
20230630,143500,624671380,15750,15750,15750,15750,1
|
|
20230630,143400,624655630,15750,15750,15750,15750,1
|
|
20230630,143300,624639880,15730,15730,15730,15730,0
|
|
20230630,143200,624639880,15730,15730,15730,15730,213
|
|
20230630,143100,621289390,15730,15730,15730,15730,0
|
|
20230630,143000,621289390,15730,15720,15730,15720,17
|
|
20230630,142900,621022140,15720,15720,15720,15720,2
|
|
20230630,142800,620990700,15730,15730,15730,15730,20
|
|
20230630,142700,620676100,15730,15730,15730,15730,31
|
|
20230630,142600,620188470,15730,15730,15730,15730,0
|
|
20230630,142500,620188470,15730,15730,15730,15730,0
|
|
20230630,142400,620188470,15730,15730,15730,15730,0
|
|
20230630,142300,620188470,15730,15730,15730,15730,0
|
|
20230630,142200,620188470,15730,15730,15730,15730,10
|
|
20230630,142100,620031170,15730,15730,15730,15730,0
|
|
20230630,142000,620031170,15730,15730,15730,15730,60
|
|
20230630,141900,619087370,15730,15730,15730,15730,0
|
|
20230630,141800,619087370,15730,15730,15730,15730,0
|
|
20230630,141700,619087370,15730,15710,15730,15710,12
|
|
20230630,141600,618898630,15730,15730,15730,15730,0
|
|
20230630,141500,618898630,15730,15730,15730,15730,10
|
|
20230630,141400,618741330,15730,15730,15730,15730,0
|
|
20230630,141300,618741330,15730,15730,15730,15730,0
|
|
20230630,141200,618741330,15730,15730,15730,15730,0
|
|
20230630,141100,618741330,15730,15730,15730,15730,0
|
|
20230630,141000,618741330,15730,15730,15730,15730,0
|
|
20230630,140900,618741330,15730,15730,15730,15730,0
|
|
20230630,140800,618741330,15730,15730,15730,15730,0
|
|
20230630,140700,618741330,15730,15710,15730,15710,4
|
|
20230630,140600,618678460,15690,15710,15710,15690,137
|
|
20230630,140500,616526210,15720,15720,15720,15720,0
|
|
20230630,140400,616526210,15720,15720,15720,15720,2
|
|
20230630,140300,616494770,15670,15670,15670,15670,9
|
|
20230630,140200,616353740,15720,15720,15720,15720,0
|
|
20230630,140100,616353740,15720,15720,15720,15720,1
|
|
20230630,140000,616338020,15670,15670,15670,15670,2
|
|
20230630,135900,616306680,15720,15720,15720,15720,0
|
|
20230630,135800,616306680,15720,15720,15720,15720,0
|
|
20230630,135700,616306680,15720,15720,15720,15720,1
|
|
20230630,135600,616290960,15720,15720,15720,15720,0
|
|
20230630,135500,616290960,15720,15720,15720,15720,0
|
|
20230630,135400,616290960,15720,15720,15720,15720,0
|
|
20230630,135300,616290960,15720,15720,15720,15720,0
|
|
20230630,135200,616290960,15720,15720,15720,15720,0
|
|
20230630,135100,616290960,15720,15720,15720,15720,0
|
|
20230630,135000,616290960,15720,15720,15720,15720,0
|
|
20230630,134900,616290960,15720,15720,15720,15720,0
|
|
20230630,134800,616290960,15720,15720,15720,15720,0
|
|
20230630,134700,616290960,15720,15720,15720,15720,0
|
|
20230630,134600,616290960,15720,15720,15720,15720,0
|
|
20230630,134500,616290960,15720,15720,15720,15720,1
|
|
20230630,134400,616275240,15720,15660,15720,15660,31
|
|
20230630,134300,615789720,15660,15680,15680,15660,292
|
|
20230630,134200,611212160,15680,15700,15700,15680,262
|
|
20230630,134100,607103960,15700,15710,15710,15700,34
|
|
20230630,134000,606570150,15710,15740,15770,15710,978
|
|
20230630,133900,591176430,15780,15780,15780,15780,0
|
|
20230630,133800,591176430,15780,15780,15780,15780,1
|
|
20230630,133700,591160650,15780,15780,15780,15780,1
|
|
20230630,133600,591144870,15740,15740,15740,15740,0
|
|
20230630,133500,591144870,15740,15750,15750,15740,200
|
|
20230630,133400,587995400,15790,15790,15790,15790,0
|
|
20230630,133300,587995400,15790,15790,15790,15790,1
|
|
20230630,133200,587979610,15750,15750,15750,15750,0
|
|
20230630,133100,587979610,15750,15760,15760,15750,15
|
|
20230630,133000,587743340,15790,15790,15790,15790,5
|
|
20230630,132900,587664390,15800,15800,15800,15800,300
|
|
20230630,132800,582924390,15800,15800,15800,15800,0
|
|
20230630,132700,582924390,15800,15800,15800,15800,0
|
|
20230630,132600,582924390,15800,15800,15800,15800,0
|
|
20230630,132500,582924390,15800,15800,15800,15800,105
|
|
20230630,132400,581265390,15800,15800,15800,15800,0
|
|
20230630,132300,581265390,15800,15800,15800,15800,0
|
|
20230630,132200,581265390,15800,15800,15800,15800,0
|
|
20230630,132100,581265390,15800,15800,15800,15800,101
|
|
20230630,132000,579669590,15760,15760,15760,15760,1
|
|
20230630,131900,579653830,15760,15760,15760,15760,100
|
|
20230630,131800,578077830,15760,15760,15760,15760,208
|
|
20230630,131700,574799750,15800,15800,15800,15800,300
|
|
20230630,131600,570059750,15810,15810,15810,15810,0
|
|
20230630,131500,570059750,15810,15810,15810,15810,31
|
|
20230630,131400,569569640,15810,15810,15810,15810,0
|
|
20230630,131300,569569640,15810,15810,15810,15810,0
|
|
20230630,131200,569569640,15810,15810,15810,15810,0
|
|
20230630,131100,569569640,15810,15810,15810,15810,0
|
|
20230630,131000,569569640,15810,15810,15810,15810,0
|
|
20230630,130900,569569640,15810,15810,15810,15810,33
|
|
20230630,130800,569047910,15810,15800,15810,15800,407
|
|
20230630,130700,562617200,15770,15770,15770,15770,15
|
|
20230630,130600,562380650,15800,15800,15800,15800,6
|
|
20230630,130500,562285850,15810,15800,15810,15800,96
|
|
20230630,130400,560769030,15800,15800,15800,15800,0
|
|
20230630,130300,560769030,15800,15800,15800,15800,0
|
|
20230630,130200,560769030,15800,15800,15800,15800,63
|
|
20230630,130100,559773630,15810,15810,15810,15810,0
|
|
20230630,130000,559773630,15810,15780,15810,15780,31
|
|
20230630,125900,559284420,15780,15780,15780,15780,0
|
|
20230630,125800,559284420,15780,15780,15780,15780,0
|
|
20230630,125700,559284420,15780,15780,15780,15780,200
|
|
20230630,125600,556128420,15810,15810,15810,15810,0
|
|
20230630,125500,556128420,15810,15810,15810,15810,0
|
|
20230630,125400,556128420,15810,15810,15810,15810,0
|
|
20230630,125300,556128420,15810,15790,15810,15790,1006
|
|
20230630,125200,540231280,15790,15790,15790,15750,110
|
|
20230630,125100,538498380,15780,15780,15780,15780,198
|
|
20230630,125000,535373940,15790,15790,15790,15790,0
|
|
20230630,124900,535373940,15790,15790,15790,15790,61
|
|
20230630,124800,534410750,15780,15780,15780,15780,1
|
|
20230630,124700,534394970,15780,15780,15780,15780,65
|
|
20230630,124600,533369270,15780,15780,15780,15780,1
|
|
20230630,124500,533353490,15750,15750,15750,15750,0
|
|
20230630,124400,533353490,15750,15750,15750,15750,0
|
|
20230630,124300,533353490,15750,15750,15750,15750,0
|
|
20230630,124200,533353490,15750,15750,15750,15750,190
|
|
20230630,124100,530360990,15760,15760,15760,15760,0
|
|
20230630,124000,530360990,15760,15760,15760,15760,22
|
|
20230630,123900,530014270,15750,15750,15750,15750,300
|
|
20230630,123800,525289270,15750,15750,15750,15750,200
|
|
20230630,123700,522139270,15750,15750,15750,15750,2
|
|
20230630,123600,522107770,15750,15780,15780,15750,306
|
|
20230630,123500,517287910,15750,15750,15750,15750,1
|
|
20230630,123400,517272160,15750,15750,15750,15750,1
|
|
20230630,123300,517256410,15750,15750,15750,15750,0
|
|
20230630,123200,517256410,15750,15750,15750,15750,0
|
|
20230630,123100,517256410,15750,15770,15770,15750,200
|
|
20230630,123000,514106130,15790,15790,15790,15790,0
|
|
20230630,122900,514106130,15790,15790,15790,15790,94
|
|
20230630,122800,512621870,15810,15810,15810,15810,0
|
|
20230630,122700,512621870,15810,15810,15810,15810,0
|
|
20230630,122600,512621870,15810,15810,15810,15810,0
|
|
20230630,122500,512621870,15810,15810,15810,15810,0
|
|
20230630,122400,512621870,15810,15810,15810,15810,0
|
|
20230630,122300,512621870,15810,15810,15810,15810,0
|
|
20230630,122200,512621870,15810,15810,15810,15810,0
|
|
20230630,122100,512621870,15810,15810,15810,15810,0
|
|
20230630,122000,512621870,15810,15810,15820,15810,156
|
|
20230630,121900,510155500,15810,15780,15810,15750,2110
|
|
20230630,121800,476884030,15750,15750,15750,15750,1
|
|
20230630,121700,476868280,15750,15750,15750,15750,21
|
|
20230630,121600,476537530,15750,15750,15750,15750,20
|
|
20230630,121500,476222530,15800,15800,15800,15800,0
|
|
20230630,121400,476222530,15800,15800,15800,15800,0
|
|
20230630,121300,476222530,15800,15800,15800,15800,20
|
|
20230630,121200,475906530,15800,15800,15800,15800,0
|
|
20230630,121100,475906530,15800,15800,15800,15800,2
|
|
20230630,121000,475874930,15750,15750,15750,15750,18
|
|
20230630,120900,475591430,15800,15810,15810,15800,16
|
|
20230630,120800,475338530,15810,15810,15810,15810,0
|
|
20230630,120700,475338530,15810,15780,15810,15780,1105
|
|
20230630,120600,457884640,15780,15750,15780,15750,25
|
|
20230630,120500,457490500,15750,15750,15750,15750,14
|
|
20230630,120400,457270000,15750,15750,15750,15750,1
|
|
20230630,120300,457254250,15780,15780,15780,15780,0
|
|
20230630,120200,457254250,15780,15780,15780,15780,1
|
|
20230630,120100,457238470,15790,15790,15790,15790,0
|
|
20230630,120000,457238470,15790,15790,15790,15790,0
|
|
20230630,115900,457238470,15790,15790,15790,15790,0
|
|
20230630,115800,457238470,15790,15790,15790,15790,326
|
|
20230630,115700,452090930,15790,15770,15790,15770,379
|
|
20230630,115600,446114060,15800,15790,15800,15790,241
|
|
20230630,115500,442308650,15800,15800,15800,15790,9
|
|
20230630,115400,442166500,15790,15770,15790,15770,466
|
|
20230630,115300,434812520,15800,15800,15800,15800,977
|
|
20230630,115200,419375920,15800,15760,15800,15760,4680
|
|
20230630,115100,345576640,15680,15750,15760,15680,38
|
|
20230630,115000,344978500,15750,15750,15750,15750,0
|
|
20230630,114900,344978500,15750,15750,15750,15750,50
|
|
20230630,114800,344191000,15750,15750,15750,15750,60
|
|
20230630,114700,343246000,15750,15750,15750,15750,0
|
|
20230630,114600,343246000,15750,15750,15750,15740,572
|
|
20230630,114500,334237070,15750,15750,15750,15750,0
|
|
20230630,114400,334237070,15750,15750,15750,15750,0
|
|
20230630,114300,334237070,15750,15750,15750,15750,0
|
|
20230630,114200,334237070,15750,15750,15750,15750,0
|
|
20230630,114100,334237070,15750,15750,15750,15750,14
|
|
20230630,114000,334016570,15760,15690,15760,15670,630
|
|
20230630,113900,324100280,15690,15690,15690,15690,5
|
|
20230630,113800,324021830,15690,15690,15690,15690,0
|
|
20230630,113700,324021830,15690,15690,15690,15690,100
|
|
20230630,113600,322452830,15700,15700,15700,15700,0
|
|
20230630,113500,322452830,15700,15700,15700,15700,1
|
|
20230630,113400,322437130,15660,15660,15660,15660,0
|
|
20230630,113300,322437130,15660,15660,15660,15660,0
|
|
20230630,113200,322437130,15660,15660,15660,15660,0
|
|
20230630,113100,322437130,15660,15670,15670,15660,60
|
|
20230630,113000,321497520,15690,15690,15690,15690,0
|
|
20230630,112900,321497520,15690,15690,15690,15690,0
|
|
20230630,112800,321497520,15690,15700,15700,15690,931
|
|
20230630,112700,306884000,15700,15710,15710,15700,491
|
|
20230630,112600,299171850,15740,15710,15740,15710,3
|
|
20230630,112500,299124660,15710,15720,15720,15710,54
|
|
20230630,112400,298275800,15710,15710,15710,15710,0
|
|
20230630,112300,298275800,15710,15710,15710,15710,3
|
|
20230630,112200,298228670,15710,15710,15710,15710,8
|
|
20230630,112100,298102990,15710,15710,15710,15710,61
|
|
20230630,112000,297144680,15710,15740,15740,15710,170
|
|
20230630,111900,294473950,15750,15750,15770,15750,818
|
|
20230630,111800,281581650,15750,15740,15760,15740,75
|
|
20230630,111700,280400730,15740,15740,15740,15710,807
|
|
20230630,111600,267713520,15740,15740,15740,15740,0
|
|
20230630,111500,267713520,15740,15730,15740,15700,378
|
|
20230630,111400,261769380,15700,15660,15700,15660,787
|
|
20230630,111300,249425920,15660,15650,15660,15650,263
|
|
20230630,111200,245309660,15650,15650,15650,15650,264
|
|
20230630,111100,241178060,15640,15640,15640,15640,23
|
|
20230630,111000,240818340,15640,15640,15640,15640,151
|
|
20230630,110900,238456700,15630,15630,15630,15630,0
|
|
20230630,110800,238456700,15630,15630,15630,15630,10
|
|
20230630,110700,238300400,15640,15620,15640,15620,16
|
|
20230630,110600,238050270,15620,15620,15620,15620,60
|
|
20230630,110500,237113070,15620,15640,15640,15620,62
|
|
20230630,110400,236144590,15610,15610,15610,15610,0
|
|
20230630,110300,236144590,15610,15630,15630,15610,462
|
|
20230630,110200,228925440,15630,15630,15630,15630,0
|
|
20230630,110100,228925440,15630,15630,15630,15630,0
|
|
20230630,110000,228925440,15630,15630,15630,15630,6
|
|
20230630,105900,228831660,15630,15630,15630,15630,20
|
|
20230630,105800,228519060,15630,15630,15630,15630,0
|
|
20230630,105700,228519060,15630,15610,15630,15610,811
|
|
20230630,105600,215845350,15610,15610,15610,15610,0
|
|
20230630,105500,215845350,15610,15610,15610,15610,0
|
|
20230630,105400,215845350,15610,15610,15610,15610,63
|
|
20230630,105300,214861920,15610,15610,15610,15610,30
|
|
20230630,105200,214393620,15610,15610,15610,15610,0
|
|
20230630,105100,214393620,15610,15620,15620,15610,10
|
|
20230630,105000,214237440,15620,15620,15620,15620,4
|
|
20230630,104900,214174960,15640,15640,15640,15640,1
|
|
20230630,104800,214159320,15620,15620,15620,15620,21
|
|
20230630,104700,213831300,15610,15610,15610,15610,0
|
|
20230630,104600,213831300,15610,15610,15610,15610,100
|
|
20230630,104500,212270300,15630,15630,15630,15600,76
|
|
20230630,104400,211083770,15630,15640,15640,15630,209
|
|
20230630,104300,207816100,15640,15610,15640,15610,374
|
|
20230630,104200,201974590,15610,15490,15610,15490,2219
|
|
20230630,104100,167445200,15470,15470,15470,15470,0
|
|
20230630,104000,167445200,15470,15470,15470,15470,0
|
|
20230630,103900,167445200,15470,15470,15470,15470,0
|
|
20230630,103800,167445200,15470,15470,15470,15470,0
|
|
20230630,103700,167445200,15470,15470,15470,15470,0
|
|
20230630,103600,167445200,15470,15470,15470,15470,0
|
|
20230630,103500,167445200,15470,15470,15470,15470,0
|
|
20230630,103400,167445200,15470,15460,15470,15460,201
|
|
20230630,103300,164337730,15460,15460,15460,15460,99
|
|
20230630,103200,162807190,15460,15460,15460,15460,65
|
|
20230630,103100,161802290,15460,15460,15460,15460,0
|
|
20230630,103000,161802290,15460,15460,15460,15460,100
|
|
20230630,102900,160256290,15460,15460,15460,15460,135
|
|
20230630,102800,158169190,15500,15500,15500,15500,0
|
|
20230630,102700,158169190,15500,15480,15500,15480,125
|
|
20230630,102600,156234170,15480,15480,15480,15480,0
|
|
20230630,102500,156234170,15480,15480,15480,15480,0
|
|
20230630,102400,156234170,15480,15480,15480,15480,0
|
|
20230630,102300,156234170,15480,15480,15480,15480,0
|
|
20230630,102200,156234170,15480,15480,15480,15480,251
|
|
20230630,102100,152348690,15480,15480,15480,15480,0
|
|
20230630,102000,152348690,15480,15480,15480,15480,32
|
|
20230630,101900,151853330,15470,15470,15470,15470,1
|
|
20230630,101800,151837860,15480,15500,15500,15480,268
|
|
20230630,101700,147684240,15500,15500,15500,15480,131
|
|
20230630,101600,145653760,15500,15500,15500,15500,2
|
|
20230630,101500,145622760,15520,15520,15520,15520,1
|
|
20230630,101400,145607240,15500,15500,15500,15500,121
|
|
20230630,101300,143731740,15500,15510,15510,15500,216
|
|
20230630,101200,140383620,15510,15520,15520,15510,26
|
|
20230630,101100,139980300,15520,15520,15520,15520,12
|
|
20230630,101000,139794060,15530,15530,15530,15530,20
|
|
20230630,100900,139483460,15520,15510,15520,15510,253
|
|
20230630,100800,135558320,15510,15510,15510,15510,0
|
|
20230630,100700,135558320,15510,15510,15510,15510,100
|
|
20230630,100600,134007320,15510,15510,15510,15510,0
|
|
20230630,100500,134007320,15510,15510,15510,15510,0
|
|
20230630,100400,134007320,15510,15500,15510,15500,160
|
|
20230630,100300,131525920,15510,15510,15510,15510,0
|
|
20230630,100200,131525920,15510,15510,15510,15510,7
|
|
20230630,100100,131417350,15510,15510,15510,15510,0
|
|
20230630,100000,131417350,15510,15420,15510,15420,1920
|
|
20230630,095900,101729880,15390,15400,15400,15390,50
|
|
20230630,095800,100960130,15390,15390,15390,15390,0
|
|
20230630,095700,100960130,15390,15390,15390,15390,47
|
|
20230630,095600,100236800,15420,15420,15420,15420,0
|
|
20230630,095500,100236800,15420,15420,15420,15420,0
|
|
20230630,095400,100236800,15420,15420,15420,15420,0
|
|
20230630,095300,100236800,15420,15420,15420,15420,31
|
|
20230630,095200,99758780,15420,15420,15420,15420,4
|
|
20230630,095100,99697100,15430,15420,15430,15420,131
|
|
20230630,095000,97676270,15430,15430,15430,15430,1
|
|
20230630,094900,97660840,15430,15430,15430,15430,1
|
|
20230630,094800,97645410,15430,15430,15430,15430,0
|
|
20230630,094700,97645410,15430,15410,15430,15410,15
|
|
20230630,094600,97414000,15370,15370,15370,15370,1
|
|
20230630,094500,97398630,15380,15380,15380,15380,10
|
|
20230630,094400,97244830,15370,15370,15440,15370,202
|
|
20230630,094300,94127580,15380,15350,15380,15350,90
|
|
20230630,094200,92744600,15340,15340,15340,15340,2
|
|
20230630,094100,92713920,15350,15300,15350,15300,501
|
|
20230630,094000,85023630,15350,15350,15350,15350,0
|
|
20230630,093900,85023630,15350,15350,15350,15350,0
|
|
20230630,093800,85023630,15350,15350,15350,15350,0
|
|
20230630,093700,85023630,15350,15350,15350,15350,1
|
|
20230630,093600,85008280,15360,15360,15360,15360,1
|
|
20230630,093500,84992920,15250,15240,15300,15240,211
|
|
20230630,093400,81769290,15300,15200,15300,15200,8
|
|
20230630,093300,81647510,15260,15260,15260,15260,3
|
|
20230630,093200,81601730,15220,15220,15220,15220,1
|
|
20230630,093100,81586510,15220,15220,15220,15220,20
|
|
20230630,093000,81282110,15210,15210,15210,15210,0
|
|
20230630,092900,81282110,15210,15210,15210,15210,66
|
|
20230630,092800,80278250,15220,15220,15220,15220,18
|
|
20230630,092700,80004290,15250,15420,15420,15230,247
|
|
20230630,092600,76240230,15240,15210,15450,15210,562
|
|
20230630,092500,67610910,15430,15430,15430,15430,0
|
|
20230630,092400,67610910,15430,15430,15430,15430,0
|
|
20230630,092300,67610910,15430,15200,15440,15150,458
|
|
20230630,092200,60618540,15110,15110,15110,15110,100
|
|
20230630,092100,59107540,15110,15140,15140,15110,12
|
|
20230630,092000,58926160,15140,15140,15140,15140,9
|
|
20230630,091900,58789900,15140,15140,15140,15140,2
|
|
20230630,091800,58759620,15140,15140,15140,15140,33
|
|
20230630,091700,58260000,15090,15090,15090,15090,0
|
|
20230630,091600,58260000,15090,15080,15090,15080,239
|
|
20230630,091500,54653960,15090,15050,15090,15050,177
|
|
20230630,091400,51984110,15060,15080,15080,15060,73
|
|
20230630,091300,50883290,15090,15160,15160,15090,1171
|
|
20230630,091200,33186120,15160,15160,15160,15160,20
|
|
20230630,091100,32882920,15170,15180,15180,15170,519
|
|
20230630,091000,25004510,15220,15260,15350,15220,620
|
|
20230630,090900,15550730,15430,15260,15430,15260,236
|
|
20230630,090800,11933660,15450,15450,15450,15450,120
|
|
20230630,090700,10079660,15450,15280,15450,15260,122
|
|
20230630,090600,8198600,15260,15260,15260,15260,0
|
|
20230630,090500,8198600,15260,15260,15260,15260,99
|
|
20230630,090400,6687860,15180,15260,15260,15180,22
|
|
20230630,090300,6352300,15290,15290,15290,15290,0
|
|
20230630,090200,6352300,15290,15290,15290,15290,0
|
|
20230630,090100,6352300,15290,15290,15290,15290,2
|
|
20230630,090000,6321720,15290,15110,15290,15110,417
|