640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193700,1475851200,17250,17250,17250,17250,1402
|
|
20230630,193600,1475851200,17250,17250,17250,17250,0
|
|
20230630,193500,1475851200,17250,17250,17250,17250,0
|
|
20230630,193400,1475851200,17250,17250,17250,17250,0
|
|
20230630,193300,1475851200,17250,17250,17250,17250,0
|
|
20230630,193200,1475851200,17250,17250,17250,17250,0
|
|
20230630,193100,1475851200,17250,17250,17250,17250,0
|
|
20230630,193000,1475851200,17250,17250,17250,17250,0
|
|
20230630,192900,1475851200,17250,17250,17250,17250,0
|
|
20230630,192800,1475851200,17250,17250,17250,17250,0
|
|
20230630,192700,1475851200,17250,17250,17250,17250,0
|
|
20230630,192600,1475851200,17250,17250,17250,17250,0
|
|
20230630,192500,1475851200,17250,17250,17250,17250,0
|
|
20230630,192400,1475851200,17250,17250,17250,17250,0
|
|
20230630,192300,1475851200,17250,17250,17250,17250,0
|
|
20230630,192200,1475851200,17250,17250,17250,17250,0
|
|
20230630,192100,1475851200,17250,17250,17250,17250,0
|
|
20230630,192000,1475851200,17250,17250,17250,17250,0
|
|
20230630,191900,1475851200,17250,17250,17250,17250,0
|
|
20230630,191800,1475851200,17250,17250,17250,17250,0
|
|
20230630,191700,1475851200,17250,17250,17250,17250,0
|
|
20230630,191600,1475851200,17250,17250,17250,17250,0
|
|
20230630,191500,1475851200,17250,17250,17250,17250,0
|
|
20230630,191400,1475851200,17250,17250,17250,17250,0
|
|
20230630,191300,1475851200,17250,17250,17250,17250,0
|
|
20230630,191200,1475851200,17250,17250,17250,17250,0
|
|
20230630,191100,1475851200,17250,17250,17250,17250,0
|
|
20230630,191000,1475851200,17250,17250,17250,17250,0
|
|
20230630,190900,1475851200,17250,17250,17250,17250,0
|
|
20230630,190800,1475851200,17250,17250,17250,17250,0
|
|
20230630,190700,1475851200,17250,17250,17250,17250,1402
|
|
20230630,190600,1475851200,17250,17250,17250,17250,0
|
|
20230630,190500,1475851200,17250,17250,17250,17250,0
|
|
20230630,190400,1475851200,17250,17250,17250,17250,0
|
|
20230630,190300,1475851200,17250,17250,17250,17250,0
|
|
20230630,190200,1475851200,17250,17250,17250,17250,0
|
|
20230630,190100,1475851200,17250,17250,17250,17250,0
|
|
20230630,190000,1475851200,17250,17250,17250,17250,0
|
|
20230630,185900,1475851200,17250,17250,17250,17250,0
|
|
20230630,185800,1475851200,17250,17250,17250,17250,0
|
|
20230630,185700,1475851200,17250,17250,17250,17250,0
|
|
20230630,185600,1475851200,17250,17250,17250,17250,0
|
|
20230630,185500,1475851200,17250,17250,17250,17250,0
|
|
20230630,185400,1475851200,17250,17250,17250,17250,0
|
|
20230630,185300,1475851200,17250,17250,17250,17250,0
|
|
20230630,185200,1475851200,17250,17250,17250,17250,0
|
|
20230630,185100,1475851200,17250,17250,17250,17250,0
|
|
20230630,185000,1475851200,17250,17250,17250,17250,0
|
|
20230630,184900,1475851200,17250,17250,17250,17250,0
|
|
20230630,184800,1475851200,17250,17250,17250,17250,0
|
|
20230630,184700,1475851200,17250,17250,17250,17250,0
|
|
20230630,184600,1475851200,17250,17250,17250,17250,0
|
|
20230630,184500,1475851200,17250,17250,17250,17250,0
|
|
20230630,184400,1475851200,17250,17250,17250,17250,0
|
|
20230630,184300,1475851200,17250,17250,17250,17250,0
|
|
20230630,184200,1475851200,17250,17250,17250,17250,0
|
|
20230630,184100,1475851200,17250,17250,17250,17250,0
|
|
20230630,184000,1475851200,17250,17250,17250,17250,0
|
|
20230630,183900,1475851200,17250,17250,17250,17250,0
|
|
20230630,183800,1475851200,17250,17250,17250,17250,0
|
|
20230630,183700,1475851200,17250,17250,17250,17250,1402
|
|
20230630,183600,1475851200,17250,17250,17250,17250,0
|
|
20230630,183500,1475851200,17250,17250,17250,17250,0
|
|
20230630,183400,1475851200,17250,17250,17250,17250,0
|
|
20230630,183300,1475851200,17250,17250,17250,17250,0
|
|
20230630,183200,1475851200,17250,17250,17250,17250,0
|
|
20230630,183100,1475851200,17250,17250,17250,17250,0
|
|
20230630,183000,1475851200,17250,17250,17250,17250,0
|
|
20230630,182900,1475851200,17250,17250,17250,17250,0
|
|
20230630,182800,1475851200,17250,17250,17250,17250,0
|
|
20230630,182700,1475851200,17250,17250,17250,17250,0
|
|
20230630,182600,1475851200,17250,17250,17250,17250,0
|
|
20230630,182500,1475851200,17250,17250,17250,17250,0
|
|
20230630,182400,1475851200,17250,17250,17250,17250,0
|
|
20230630,182300,1475851200,17250,17250,17250,17250,0
|
|
20230630,182200,1475851200,17250,17250,17250,17250,0
|
|
20230630,182100,1475851200,17250,17250,17250,17250,0
|
|
20230630,182000,1475851200,17250,17250,17250,17250,0
|
|
20230630,181900,1475851200,17250,17250,17250,17250,0
|
|
20230630,181800,1475851200,17250,17250,17250,17250,0
|
|
20230630,181700,1475851200,17250,17250,17250,17250,0
|
|
20230630,181600,1475851200,17250,17250,17250,17250,0
|
|
20230630,181500,1475851200,17250,17250,17250,17250,0
|
|
20230630,181400,1475851200,17250,17250,17250,17250,0
|
|
20230630,181300,1475851200,17250,17250,17250,17250,0
|
|
20230630,181200,1475851200,17250,17250,17250,17250,0
|
|
20230630,181100,1475851200,17250,17250,17250,17250,0
|
|
20230630,181000,1475851200,17250,17250,17250,17250,0
|
|
20230630,180900,1475851200,17250,17250,17250,17250,0
|
|
20230630,180800,1475851200,17250,17250,17250,17250,0
|
|
20230630,180700,1475851200,17250,17250,17250,17250,1402
|
|
20230630,180600,1475851200,17250,17250,17250,17250,0
|
|
20230630,180500,1475851200,17250,17250,17250,17250,0
|
|
20230630,180400,1475851200,17250,17250,17250,17250,0
|
|
20230630,180300,1475851200,17250,17250,17250,17250,0
|
|
20230630,180200,1475851200,17250,17250,17250,17250,0
|
|
20230630,180100,1475851200,17250,17250,17250,17250,0
|
|
20230630,180000,1475851200,17250,17250,17250,17250,0
|
|
20230630,175900,1475851200,17250,17250,17250,17250,0
|
|
20230630,175800,1475851200,17250,17250,17250,17250,0
|
|
20230630,175700,1475851200,17250,17250,17250,17250,0
|
|
20230630,175600,1475851200,17250,17250,17250,17250,0
|
|
20230630,175500,1475851200,17250,17250,17250,17250,0
|
|
20230630,175400,1475851200,17250,17250,17250,17250,0
|
|
20230630,175300,1475851200,17250,17250,17250,17250,0
|
|
20230630,175200,1475851200,17250,17250,17250,17250,0
|
|
20230630,175100,1475851200,17250,17250,17250,17250,0
|
|
20230630,175000,1475851200,17250,17250,17250,17250,0
|
|
20230630,174900,1475851200,17250,17250,17250,17250,0
|
|
20230630,174800,1475851200,17250,17250,17250,17250,0
|
|
20230630,174700,1475851200,17250,17250,17250,17250,0
|
|
20230630,174600,1475851200,17250,17250,17250,17250,0
|
|
20230630,174500,1475851200,17250,17250,17250,17250,0
|
|
20230630,174400,1475851200,17250,17250,17250,17250,0
|
|
20230630,174300,1475851200,17250,17250,17250,17250,0
|
|
20230630,174200,1475851200,17250,17250,17250,17250,0
|
|
20230630,174100,1475851200,17250,17250,17250,17250,0
|
|
20230630,174000,1475851200,17250,17250,17250,17250,0
|
|
20230630,173900,1475851200,17250,17250,17250,17250,0
|
|
20230630,173800,1475851200,17250,17250,17250,17250,0
|
|
20230630,173700,1475851200,17250,17250,17250,17250,1402
|
|
20230630,173600,1475851200,17250,17250,17250,17250,0
|
|
20230630,173500,1475851200,17250,17250,17250,17250,0
|
|
20230630,173400,1475851200,17250,17250,17250,17250,0
|
|
20230630,173300,1475851200,17250,17250,17250,17250,0
|
|
20230630,173200,1475851200,17250,17250,17250,17250,0
|
|
20230630,173100,1475851200,17250,17250,17250,17250,0
|
|
20230630,173000,1475851200,17250,17250,17250,17250,0
|
|
20230630,172900,1475851200,17250,17250,17250,17250,0
|
|
20230630,172800,1475851200,17250,17250,17250,17250,0
|
|
20230630,172700,1475851200,17250,17250,17250,17250,0
|
|
20230630,172600,1475851200,17250,17250,17250,17250,0
|
|
20230630,172500,1475851200,17250,17250,17250,17250,0
|
|
20230630,172400,1475851200,17250,17250,17250,17250,0
|
|
20230630,172300,1475851200,17250,17250,17250,17250,0
|
|
20230630,172200,1475851200,17250,17250,17250,17250,0
|
|
20230630,172100,1475851200,17250,17250,17250,17250,0
|
|
20230630,172000,1475851200,17250,17250,17250,17250,0
|
|
20230630,171900,1475851200,17250,17250,17250,17250,0
|
|
20230630,171800,1475851200,17250,17250,17250,17250,0
|
|
20230630,171700,1475851200,17250,17250,17250,17250,0
|
|
20230630,171600,1475851200,17250,17250,17250,17250,0
|
|
20230630,171500,1475851200,17250,17250,17250,17250,0
|
|
20230630,171400,1475851200,17250,17250,17250,17250,0
|
|
20230630,171300,1475851200,17250,17250,17250,17250,0
|
|
20230630,171200,1475851200,17250,17250,17250,17250,0
|
|
20230630,171100,1475851200,17250,17250,17250,17250,0
|
|
20230630,171000,1475851200,17250,17250,17250,17250,0
|
|
20230630,170900,1475851200,17250,17250,17250,17250,0
|
|
20230630,170800,1475851200,17250,17250,17250,17250,0
|
|
20230630,170700,1475851200,17250,17250,17250,17250,1402
|
|
20230630,170600,1475851200,17250,17250,17250,17250,0
|
|
20230630,170500,1475851200,17250,17250,17250,17250,0
|
|
20230630,170400,1475851200,17250,17250,17250,17250,0
|
|
20230630,170300,1475851200,17250,17250,17250,17250,0
|
|
20230630,170200,1475851200,17250,17250,17250,17250,0
|
|
20230630,170100,1475851200,17250,17250,17250,17250,0
|
|
20230630,170000,1475851200,17250,17250,17250,17250,0
|
|
20230630,165900,1475851200,17250,17250,17250,17250,0
|
|
20230630,165800,1475851200,17250,17250,17250,17250,0
|
|
20230630,165700,1475851200,17250,17250,17250,17250,0
|
|
20230630,165600,1475851200,17250,17250,17250,17250,0
|
|
20230630,165500,1475851200,17250,17250,17250,17250,0
|
|
20230630,165400,1475851200,17250,17250,17250,17250,0
|
|
20230630,165300,1475851200,17250,17250,17250,17250,0
|
|
20230630,165200,1475851200,17250,17250,17250,17250,0
|
|
20230630,165100,1475851200,17250,17250,17250,17250,0
|
|
20230630,165000,1475851200,17250,17250,17250,17250,0
|
|
20230630,164900,1475851200,17250,17250,17250,17250,0
|
|
20230630,164800,1475851200,17250,17250,17250,17250,0
|
|
20230630,164700,1475851200,17250,17250,17250,17250,0
|
|
20230630,164600,1475851200,17250,17250,17250,17250,0
|
|
20230630,164500,1475851200,17250,17250,17250,17250,0
|
|
20230630,164400,1475851200,17250,17250,17250,17250,0
|
|
20230630,164300,1475851200,17250,17250,17250,17250,0
|
|
20230630,164200,1475851200,17250,17250,17250,17250,0
|
|
20230630,164100,1475851200,17250,17250,17250,17250,0
|
|
20230630,164000,1475851200,17250,17250,17250,17250,0
|
|
20230630,163900,1475851200,17250,17250,17250,17250,0
|
|
20230630,163800,1475851200,17250,17250,17250,17250,0
|
|
20230630,163700,1475851200,17250,17250,17250,17250,1402
|
|
20230630,163600,1475851200,17250,17250,17250,17250,0
|
|
20230630,163500,1475851200,17250,17250,17250,17250,0
|
|
20230630,163400,1475851200,17250,17250,17250,17250,0
|
|
20230630,163300,1475851200,17250,17250,17250,17250,0
|
|
20230630,163200,1475851200,17250,17250,17250,17250,0
|
|
20230630,163100,1475851200,17250,17250,17250,17250,0
|
|
20230630,163000,1475851200,17250,17250,17250,17250,0
|
|
20230630,162900,1475851200,17250,17250,17250,17250,0
|
|
20230630,162800,1475851200,17250,17250,17250,17250,0
|
|
20230630,162700,1475851200,17250,17250,17250,17250,0
|
|
20230630,162600,1475851200,17250,17250,17250,17250,0
|
|
20230630,162500,1475851200,17250,17250,17250,17250,0
|
|
20230630,162400,1475851200,17250,17250,17250,17250,0
|
|
20230630,162300,1475851200,17250,17250,17250,17250,0
|
|
20230630,162200,1475851200,17250,17250,17250,17250,0
|
|
20230630,162100,1475851200,17250,17250,17250,17250,0
|
|
20230630,162000,1475851200,17250,17250,17250,17250,0
|
|
20230630,161900,1475851200,17250,17250,17250,17250,0
|
|
20230630,161800,1475851200,17250,17250,17250,17250,0
|
|
20230630,161700,1475851200,17250,17250,17250,17250,0
|
|
20230630,161600,1475851200,17250,17250,17250,17250,0
|
|
20230630,161500,1475851200,17250,17250,17250,17250,0
|
|
20230630,161400,1475851200,17250,17250,17250,17250,0
|
|
20230630,161300,1475851200,17250,17250,17250,17250,0
|
|
20230630,161200,1475851200,17250,17250,17250,17250,0
|
|
20230630,161100,1475851200,17250,17250,17250,17250,0
|
|
20230630,161000,1475851200,17250,17250,17250,17250,0
|
|
20230630,160900,1475851200,17250,17250,17250,17250,0
|
|
20230630,160800,1475851200,17250,17250,17250,17250,0
|
|
20230630,160700,1475851200,17250,17250,17250,17250,1402
|
|
20230630,160600,1475851200,17250,17250,17250,17250,0
|
|
20230630,160500,1475851200,17250,17250,17250,17250,0
|
|
20230630,160400,1475851200,17250,17250,17250,17250,0
|
|
20230630,160300,1475851200,17250,17250,17250,17250,0
|
|
20230630,160200,1475851200,17250,17250,17250,17250,0
|
|
20230630,160100,1475851200,17250,17250,17250,17250,0
|
|
20230630,160000,1475851200,17250,17250,17250,17250,0
|
|
20230630,155900,1475851200,17250,17250,17250,17250,0
|
|
20230630,155800,1475851200,17250,17250,17250,17250,0
|
|
20230630,155700,1475851200,17250,17250,17250,17250,0
|
|
20230630,155600,1475851200,17250,17250,17250,17250,0
|
|
20230630,155500,1475851200,17250,17250,17250,17250,0
|
|
20230630,155400,1475851200,17250,17250,17250,17250,0
|
|
20230630,155300,1475851200,17250,17250,17250,17250,0
|
|
20230630,155200,1475851200,17250,17250,17250,17250,0
|
|
20230630,155100,1475851200,17250,17250,17250,17250,0
|
|
20230630,155000,1475851200,17250,17250,17250,17250,0
|
|
20230630,154900,1475851200,17250,17250,17250,17250,0
|
|
20230630,154800,1475851200,17250,17250,17250,17250,0
|
|
20230630,154700,1475851200,17250,17250,17250,17250,0
|
|
20230630,154600,1475851200,17250,17250,17250,17250,0
|
|
20230630,154500,1475851200,17250,17250,17250,17250,0
|
|
20230630,154400,1475851200,17250,17250,17250,17250,0
|
|
20230630,154300,1475851200,17250,17250,17250,17250,0
|
|
20230630,154200,1475851200,17250,17250,17250,17250,0
|
|
20230630,154100,1475851200,17250,17250,17250,17250,0
|
|
20230630,154000,1475851200,17250,17250,17250,17250,0
|
|
20230630,153900,1475851200,17250,17250,17250,17250,0
|
|
20230630,153800,1475851200,17250,17250,17250,17250,0
|
|
20230630,153700,1475851200,17250,17250,17250,17250,1402
|
|
20230630,153600,1475851200,17250,17250,17250,17250,0
|
|
20230630,153500,1475851200,17250,17250,17250,17250,0
|
|
20230630,153400,1475851200,17250,17250,17250,17250,0
|
|
20230630,153300,1475851200,17250,17250,17250,17250,0
|
|
20230630,153200,1475851200,17250,17250,17250,17250,0
|
|
20230630,153100,1475851200,17250,17250,17250,17250,0
|
|
20230630,153000,1475851200,17250,17250,17250,17250,1402
|
|
20230630,152900,1451666700,17240,17240,17240,17240,0
|
|
20230630,152800,1451666700,17240,17240,17240,17240,0
|
|
20230630,152700,1451666700,17240,17240,17240,17240,0
|
|
20230630,152600,1451666700,17240,17240,17240,17240,0
|
|
20230630,152500,1451666700,17240,17240,17240,17240,0
|
|
20230630,152400,1451666700,17240,17240,17240,17240,0
|
|
20230630,152300,1451666700,17240,17240,17240,17240,0
|
|
20230630,152200,1451666700,17240,17240,17240,17240,0
|
|
20230630,152100,1451666700,17240,17240,17240,17240,0
|
|
20230630,152000,1451666700,17240,17240,17240,17240,0
|
|
20230630,151900,1451666700,17240,17240,17240,17160,84
|
|
20230630,151800,1450222740,17240,17240,17240,17150,366
|
|
20230630,151700,1443931530,17240,17240,17240,17150,392
|
|
20230630,151600,1437184210,17240,17230,17240,17230,619
|
|
20230630,151500,1426518380,17230,17160,17230,17150,565
|
|
20230630,151400,1416804540,17150,17170,17180,17150,214
|
|
20230630,151300,1413131760,17220,17200,17220,17150,439
|
|
20230630,151200,1405588910,17170,17170,17170,17170,0
|
|
20230630,151100,1405588910,17170,17230,17230,17170,242
|
|
20230630,151000,1401430320,17160,17160,17240,17160,293
|
|
20230630,150900,1396400760,17160,17230,17230,17160,157
|
|
20230630,150800,1393704490,17240,17230,17240,17230,30
|
|
20230630,150700,1393187330,17160,17240,17250,17160,311
|
|
20230630,150600,1387838680,17250,17240,17250,17150,544
|
|
20230630,150500,1378477390,17160,17240,17240,17150,453
|
|
20230630,150400,1370698750,17240,17230,17240,17230,394
|
|
20230630,150300,1363909300,17230,17230,17240,17200,258
|
|
20230630,150200,1359467140,17230,17190,17230,17150,1009
|
|
20230630,150100,1342119990,17190,17170,17200,17150,249
|
|
20230630,150000,1337845110,17200,17170,17200,17170,60
|
|
20230630,145900,1336814640,17200,17180,17200,17160,317
|
|
20230630,145800,1331370320,17190,17170,17190,17140,354
|
|
20230630,145700,1325294820,17170,17150,17170,17140,265
|
|
20230630,145600,1320750310,17170,17170,17170,17170,147
|
|
20230630,145500,1318226320,17180,17150,17180,17150,187
|
|
20230630,145400,1315018400,17150,17150,17150,17150,320
|
|
20230630,145300,1309530400,17150,17150,17150,17150,41
|
|
20230630,145200,1308827250,17150,17150,17150,17150,123
|
|
20230630,145100,1306717800,17150,17150,17150,17140,595
|
|
20230630,145000,1296513630,17140,17150,17150,17140,41
|
|
20230630,144900,1295810500,17160,17160,17160,17160,0
|
|
20230630,144800,1295810500,17160,17170,17170,17160,207
|
|
20230630,144700,1292258110,17180,17160,17180,17160,316
|
|
20230630,144600,1286834470,17150,17160,17160,17150,70
|
|
20230630,144500,1285633560,17160,17160,17160,17160,10
|
|
20230630,144400,1285461960,17170,17180,17180,17170,241
|
|
20230630,144300,1281323970,17180,17170,17180,17170,349
|
|
20230630,144200,1275330170,17180,17180,17180,17180,111
|
|
20230630,144100,1273423190,17180,17180,17180,17180,10
|
|
20230630,144000,1273251390,17190,17180,17200,17180,334
|
|
20230630,143900,1267511920,17180,17180,17190,17180,47
|
|
20230630,143800,1266704430,17180,17150,17180,17150,351
|
|
20230630,143700,1260684030,17160,17160,17160,17160,4
|
|
20230630,143600,1260615390,17160,17160,17160,17150,491
|
|
20230630,143500,1252192040,17170,17160,17170,17160,387
|
|
20230630,143400,1245551110,17170,17170,17170,17170,15
|
|
20230630,143300,1245293560,17180,17160,17180,17160,14
|
|
20230630,143200,1245053260,17160,17150,17160,17140,330
|
|
20230630,143100,1239395420,17150,17150,17150,17150,455
|
|
20230630,143000,1231592170,17160,17160,17160,17160,370
|
|
20230630,142900,1225242970,17170,17140,17170,17140,23
|
|
20230630,142800,1224848090,17170,17170,17170,17170,15
|
|
20230630,142700,1224590540,17180,17180,17180,17180,25
|
|
20230630,142600,1224161040,17200,17200,17200,17200,0
|
|
20230630,142500,1224161040,17200,17150,17200,17150,991
|
|
20230630,142400,1207157140,17140,17160,17160,17140,177
|
|
20230630,142300,1204119980,17160,17140,17170,17140,94
|
|
20230630,142200,1202507930,17140,17140,17140,17140,3
|
|
20230630,142100,1202456510,17180,17180,17180,17180,0
|
|
20230630,142000,1202456510,17180,17180,17180,17180,15
|
|
20230630,141900,1202198810,17200,17200,17200,17200,0
|
|
20230630,141800,1202198810,17200,17130,17200,17130,993
|
|
20230630,141700,1185182350,17130,17130,17130,17130,50
|
|
20230630,141600,1184325850,17140,17150,17150,17120,350
|
|
20230630,141500,1178326580,17150,17160,17160,17150,63
|
|
20230630,141400,1177245860,17150,17150,17150,17150,0
|
|
20230630,141300,1177245860,17150,17150,17160,17120,1322
|
|
20230630,141200,1154590710,17150,17160,17170,17150,133
|
|
20230630,141100,1152308310,17170,17170,17170,17170,16
|
|
20230630,141000,1152033590,17180,17170,17180,17170,28
|
|
20230630,140900,1151552730,17170,17180,17180,17170,379
|
|
20230630,140800,1145043860,17190,17190,17190,17190,29
|
|
20230630,140700,1144545350,17190,17190,17190,17190,38
|
|
20230630,140600,1143892130,17200,17180,17200,17180,461
|
|
20230630,140500,1135969260,17180,17180,17180,17180,3
|
|
20230630,140400,1135917720,17190,17170,17190,17170,440
|
|
20230630,140300,1128360530,17170,17170,17170,17170,5
|
|
20230630,140200,1128274680,17180,17190,17190,17180,36
|
|
20230630,140100,1127655960,17200,17180,17200,17180,215
|
|
20230630,140000,1123960080,17180,17170,17180,17160,1278
|
|
20230630,135900,1102016690,17170,17170,17180,17170,95
|
|
20230630,135800,1100385450,17170,17170,17170,17160,292
|
|
20230630,135700,1095374260,17190,17190,17190,17190,0
|
|
20230630,135600,1095374260,17190,17190,17190,17190,37
|
|
20230630,135500,1094738230,17200,17200,17200,17200,15
|
|
20230630,135400,1094480230,17210,17170,17210,17170,614
|
|
20230630,135300,1083929320,17170,17170,17170,17170,15
|
|
20230630,135200,1083671770,17180,17140,17180,17140,942
|
|
20230630,135100,1067517120,17150,17160,17160,17150,121
|
|
20230630,135000,1065441160,17170,17170,17170,17170,100
|
|
20230630,134900,1063724160,17190,17190,17190,17190,15
|
|
20230630,134800,1063466310,17210,17210,17210,17210,0
|
|
20230630,134700,1063466310,17210,17200,17210,17200,46
|
|
20230630,134600,1062675000,17200,17200,17200,17200,20
|
|
20230630,134500,1062331000,17220,17190,17220,17190,329
|
|
20230630,134400,1056672110,17190,17210,17210,17190,42
|
|
20230630,134300,1055949830,17220,17220,17220,17220,0
|
|
20230630,134200,1055949830,17220,17190,17220,17120,152
|
|
20230630,134100,1053340210,17240,17240,17240,17240,0
|
|
20230630,134000,1053340210,17240,17240,17240,17240,20
|
|
20230630,133900,1052995410,17240,17240,17240,17240,0
|
|
20230630,133800,1052995410,17240,17240,17240,17240,0
|
|
20230630,133700,1052995410,17240,17240,17240,17240,15
|
|
20230630,133600,1052736810,17240,17240,17240,17240,0
|
|
20230630,133500,1052736810,17240,17210,17240,17210,374
|
|
20230630,133400,1046295750,17220,17220,17220,17220,0
|
|
20230630,133300,1046295750,17220,17210,17220,17190,125
|
|
20230630,133200,1044146470,17220,17220,17220,17220,0
|
|
20230630,133100,1044146470,17220,17220,17220,17220,0
|
|
20230630,133000,1044146470,17220,17220,17220,17220,46
|
|
20230630,132900,1043354350,17240,17230,17240,17230,73
|
|
20230630,132800,1042096470,17200,17200,17200,17200,0
|
|
20230630,132700,1042096470,17200,17200,17200,17200,0
|
|
20230630,132600,1042096470,17200,17200,17200,17200,10
|
|
20230630,132500,1041924470,17250,17250,17250,17250,0
|
|
20230630,132400,1041924470,17250,17250,17250,17250,15
|
|
20230630,132300,1041665720,17250,17240,17250,17240,49
|
|
20230630,132200,1040820880,17240,17240,17240,17240,26
|
|
20230630,132100,1040372640,17240,17220,17240,17220,44
|
|
20230630,132000,1039614860,17230,17240,17260,17230,728
|
|
20230630,131900,1027062160,17240,17240,17240,17240,153
|
|
20230630,131800,1024424440,17240,17230,17240,17230,56
|
|
20230630,131700,1023459480,17240,17230,17240,17230,161
|
|
20230630,131600,1020684990,17230,17240,17240,17230,30
|
|
20230630,131500,1020167940,17230,17230,17230,17230,56
|
|
20230630,131400,1019203060,17230,17230,17230,17230,37
|
|
20230630,131300,1018565550,17240,17230,17240,17230,20
|
|
20230630,131200,1018220800,17230,17230,17230,17230,12
|
|
20230630,131100,1018014040,17240,17240,17240,17210,62
|
|
20230630,131000,1016945460,17230,17230,17230,17230,5
|
|
20230630,130900,1016859310,17230,17230,17230,17230,1
|
|
20230630,130800,1016842080,17240,17240,17240,17240,251
|
|
20230630,130700,1012514840,17240,17240,17240,17240,0
|
|
20230630,130600,1012514840,17240,17240,17240,17240,22
|
|
20230630,130500,1012135560,17240,17240,17240,17240,0
|
|
20230630,130400,1012135560,17240,17240,17240,17240,0
|
|
20230630,130300,1012135560,17240,17240,17240,17240,15
|
|
20230630,130200,1011876960,17240,17240,17240,17240,58
|
|
20230630,130100,1010877040,17250,17250,17250,17250,204
|
|
20230630,130000,1007358040,17250,17250,17250,17250,1
|
|
20230630,125900,1007340790,17240,17250,17250,17240,17
|
|
20230630,125800,1007047560,17250,17250,17250,17250,10
|
|
20230630,125700,1006875060,17260,17230,17260,17230,326
|
|
20230630,125600,1001254900,17230,17230,17230,17230,112
|
|
20230630,125500,999325140,17230,17220,17230,17220,21
|
|
20230630,125400,998963410,17230,17240,17240,17230,17
|
|
20230630,125300,998670350,17240,17240,17240,17240,2
|
|
20230630,125200,998635870,17240,17240,17240,17240,46
|
|
20230630,125100,997842830,17240,17240,17240,17240,28
|
|
20230630,125000,997360110,17240,17260,17260,17240,20
|
|
20230630,124900,997015010,17270,17270,17270,17270,0
|
|
20230630,124800,997015010,17270,17270,17270,17270,0
|
|
20230630,124700,997015010,17270,17270,17270,17240,82
|
|
20230630,124600,995600590,17270,17230,17270,17190,1178
|
|
20230630,124500,975294380,17230,17220,17230,17220,20
|
|
20230630,124400,974949900,17220,17220,17220,17220,5
|
|
20230630,124300,974863800,17220,17220,17220,17220,16
|
|
20230630,124200,974588280,17220,17190,17220,17190,185
|
|
20230630,124100,971405670,17220,17220,17220,17220,24
|
|
20230630,124000,970992390,17220,17220,17220,17220,0
|
|
20230630,123900,970992390,17220,17210,17220,17210,17
|
|
20230630,123800,970699660,17210,17220,17220,17210,31
|
|
20230630,123700,970165850,17160,17160,17160,17160,0
|
|
20230630,123600,970165850,17160,17160,17160,17160,0
|
|
20230630,123500,970165850,17160,17170,17170,17160,15
|
|
20230630,123400,969908340,17160,17170,17170,17160,100
|
|
20230630,123300,968192250,17160,17160,17160,17160,118
|
|
20230630,123200,966167370,17160,17230,17230,17160,74
|
|
20230630,123100,964892950,17230,17230,17230,17230,10
|
|
20230630,123000,964720650,17230,17210,17230,17210,29
|
|
20230630,122900,964221090,17210,17190,17210,17190,5
|
|
20230630,122800,964135080,17180,17170,17180,17170,4
|
|
20230630,122700,964066380,17160,17160,17170,17150,143
|
|
20230630,122600,961612790,17150,17150,17150,17150,5
|
|
20230630,122500,961527040,17120,17120,17120,17120,0
|
|
20230630,122400,961527040,17120,17120,17120,17120,2
|
|
20230630,122300,961492800,17230,17230,17230,17230,0
|
|
20230630,122200,961492800,17230,17120,17230,17120,21
|
|
20230630,122100,961131080,17230,17230,17230,17230,0
|
|
20230630,122000,961131080,17230,17130,17230,17090,595
|
|
20230630,121900,950939700,17130,17150,17230,17130,58
|
|
20230630,121800,949945220,17230,17230,17230,17150,81
|
|
20230630,121700,948553350,17220,17220,17220,17220,61
|
|
20230630,121600,947502930,17220,17220,17220,17220,15
|
|
20230630,121500,947244630,17220,17190,17220,17190,20
|
|
20230630,121400,946900650,17230,17190,17230,17190,23
|
|
20230630,121300,946505160,17240,17190,17240,17190,690
|
|
20230630,121200,934641590,17160,17160,17160,17160,2
|
|
20230630,121100,934607270,17160,17180,17190,17160,65
|
|
20230630,121000,933490520,17190,17190,17190,17190,14
|
|
20230630,120900,933249860,17180,17180,17180,17180,1
|
|
20230630,120800,933232680,17180,17180,17180,17180,0
|
|
20230630,120700,933232680,17180,17190,17190,17180,39
|
|
20230630,120600,932562330,17190,17180,17190,17180,26
|
|
20230630,120500,932115490,17150,17150,17150,17150,0
|
|
20230630,120400,932115490,17150,17150,17150,17150,0
|
|
20230630,120300,932115490,17150,17160,17190,17150,57
|
|
20230630,120200,931137140,17190,17190,17190,17190,17
|
|
20230630,120100,930844910,17190,17190,17190,17160,9
|
|
20230630,120000,930690260,17200,17200,17200,17190,110
|
|
20230630,115900,928798270,17200,17210,17210,17200,3
|
|
20230630,115800,928746660,17210,17220,17220,17210,60
|
|
20230630,115700,927713470,17220,17220,17220,17220,3
|
|
20230630,115600,927661810,17200,17200,17200,17200,0
|
|
20230630,115500,927661810,17200,17200,17200,17200,1
|
|
20230630,115400,927644610,17210,17210,17210,17210,1
|
|
20230630,115300,927627400,17240,17240,17240,17230,29
|
|
20230630,115200,927127460,17230,17230,17230,17230,0
|
|
20230630,115100,927127460,17230,17230,17240,17230,124
|
|
20230630,115000,924990910,17240,17230,17240,17230,54
|
|
20230630,114900,924060180,17240,17240,17240,17240,0
|
|
20230630,114800,924060180,17240,17230,17240,17230,55
|
|
20230630,114700,923112280,17230,17240,17240,17230,23
|
|
20230630,114600,922715860,17230,17230,17230,17220,21
|
|
20230630,114500,922354040,17220,17220,17220,17220,0
|
|
20230630,114400,922354040,17220,17220,17220,17220,0
|
|
20230630,114300,922354040,17220,17240,17240,17220,36
|
|
20230630,114200,921733610,17240,17240,17240,17240,20
|
|
20230630,114100,921388810,17230,17230,17230,17230,5
|
|
20230630,114000,921302660,17220,17220,17220,17220,0
|
|
20230630,113900,921302660,17220,17220,17220,17220,2
|
|
20230630,113800,921268220,17280,17290,17290,17280,73
|
|
20230630,113700,920006550,17300,17290,17300,17290,799
|
|
20230630,113600,906190220,17300,17290,17300,17290,72
|
|
20230630,113500,904945240,17300,17300,17300,17300,22
|
|
20230630,113400,904564640,17300,17300,17300,17300,13
|
|
20230630,113300,904339740,17300,17260,17300,17260,718
|
|
20230630,113200,891930740,17200,17200,17200,17200,0
|
|
20230630,113100,891930740,17200,17200,17200,17200,150
|
|
20230630,113000,889350740,17200,17220,17220,17200,69
|
|
20230630,112900,888163360,17250,17260,17270,17250,272
|
|
20230630,112800,883469270,17270,17180,17270,17180,912
|
|
20230630,112700,867783140,17180,17180,17180,17180,29
|
|
20230630,112600,867284920,17180,17210,17210,17180,105
|
|
20230630,112500,865479410,17210,17210,17210,17200,228
|
|
20230630,112400,861556530,17210,17210,17210,17210,100
|
|
20230630,112300,859835530,17210,17210,17210,17210,16
|
|
20230630,112200,859560170,17270,17270,17270,17270,0
|
|
20230630,112100,859560170,17270,17270,17270,17270,20
|
|
20230630,112000,859214770,17280,17280,17280,17280,1
|
|
20230630,111900,859197490,17290,17300,17300,17290,195
|
|
20230630,111800,855824410,17320,17320,17330,17320,124
|
|
20230630,111700,853676650,17320,17330,17330,17320,115
|
|
20230630,111600,851683880,17340,17340,17340,17340,30
|
|
20230630,111500,851163680,17340,17340,17340,17340,296
|
|
20230630,111400,846031040,17340,17340,17340,17340,82
|
|
20230630,111300,844609160,17340,17340,17340,17340,41
|
|
20230630,111200,843898220,17340,17330,17350,17330,464
|
|
20230630,111100,835852120,17330,17280,17330,17280,1298
|
|
20230630,111000,813394040,17200,17280,17280,17200,2403
|
|
20230630,110900,772025640,17280,17280,17280,17280,15
|
|
20230630,110800,771766440,17290,17290,17290,17290,31
|
|
20230630,110700,771230450,17290,17290,17300,17290,308
|
|
20230630,110600,765904770,17290,17280,17290,17280,247
|
|
20230630,110500,761636580,17210,17210,17210,17210,0
|
|
20230630,110400,761636580,17210,17210,17210,17210,1
|
|
20230630,110300,761619370,17260,17260,17260,17260,28
|
|
20230630,110200,761136090,17260,17240,17260,17240,743
|
|
20230630,110100,748326630,17240,17240,17260,17240,231
|
|
20230630,110000,744344110,17260,17230,17260,17230,119
|
|
20230630,105900,742292230,17240,17250,17250,17240,5
|
|
20230630,105800,742206010,17260,17240,17260,17220,73
|
|
20230630,105700,740947970,17230,17220,17230,17190,7
|
|
20230630,105600,740827510,17260,17260,17260,17260,0
|
|
20230630,105500,740827510,17260,17260,17260,17260,71
|
|
20230630,105400,739602050,17260,17260,17270,17260,69
|
|
20230630,105300,738410890,17250,17250,17250,17250,0
|
|
20230630,105200,738410890,17250,17250,17250,17250,126
|
|
20230630,105100,736237390,17210,17210,17210,17210,28
|
|
20230630,105000,735755510,17300,17300,17300,17270,169
|
|
20230630,104900,732834880,17320,17330,17330,17320,49
|
|
20230630,104800,731986140,17350,17350,17350,17350,0
|
|
20230630,104700,731986140,17350,17320,17350,17280,181
|
|
20230630,104600,728854290,17350,17300,17370,17300,2361
|
|
20230630,104500,687921810,17300,17290,17300,17290,805
|
|
20230630,104400,673995550,17290,17300,17300,17280,41
|
|
20230630,104300,673286560,17290,17280,17290,17050,2662
|
|
20230630,104200,627572700,17270,17260,17280,17260,1031
|
|
20230630,104100,609767330,17260,17200,17260,17140,2329
|
|
20230630,104000,569650020,17190,17120,17190,17120,1713
|
|
20230630,103900,540263760,17120,17110,17120,17110,36
|
|
20230630,103800,539647740,17120,17130,17130,17120,148
|
|
20230630,103700,537113480,17130,17130,17130,17130,43
|
|
20230630,103600,536376890,17130,17060,17130,17060,3477
|
|
20230630,103500,477001910,17060,17000,17070,17000,1404
|
|
20230630,103400,453065910,17000,17000,17000,17000,139
|
|
20230630,103300,450702910,17050,17000,17050,17000,158
|
|
20230630,103200,448014210,17000,16980,17000,16980,210
|
|
20230630,103100,444444410,16980,16980,16980,16980,8
|
|
20230630,103000,444308570,17000,17000,17000,16990,226
|
|
20230630,102900,440466590,17000,17000,17000,17000,10
|
|
20230630,102800,440296590,17000,17010,17010,17000,245
|
|
20230630,102700,436131090,17020,17050,17050,17020,54
|
|
20230630,102600,435211500,17030,17030,17030,17030,0
|
|
20230630,102500,435211500,17030,17040,17040,17000,477
|
|
20230630,102400,427096200,17030,17030,17030,17030,0
|
|
20230630,102300,427096200,17030,17030,17030,17030,0
|
|
20230630,102200,427096200,17030,17030,17030,17030,9
|
|
20230630,102100,426942930,17000,17000,17000,17000,249
|
|
20230630,102000,422709930,17000,17000,17000,17000,1
|
|
20230630,101900,422692930,17020,17020,17020,17020,5
|
|
20230630,101800,422607830,17020,17030,17030,17000,9
|
|
20230630,101700,422454750,17030,17030,17030,17030,256
|
|
20230630,101600,418095070,17030,17040,17040,17030,277
|
|
20230630,101500,413376360,17100,17100,17100,17100,0
|
|
20230630,101400,413376360,17100,17100,17100,17100,0
|
|
20230630,101300,413376360,17100,17100,17100,17100,0
|
|
20230630,101200,413376360,17100,17100,17100,17100,130
|
|
20230630,101100,411153360,17100,17100,17100,17100,20
|
|
20230630,101000,410811360,17020,17090,17090,17020,2
|
|
20230630,100900,410777250,17100,17030,17100,17030,80
|
|
20230630,100800,409409490,17030,16940,17030,16940,805
|
|
20230630,100700,395753560,16950,16950,16950,16950,0
|
|
20230630,100600,395753560,16950,16950,16950,16950,0
|
|
20230630,100500,395753560,16950,16950,16950,16950,31
|
|
20230630,100400,395228110,16950,16950,16950,16950,250
|
|
20230630,100300,390990610,16960,16950,16960,16950,149
|
|
20230630,100200,388464860,16880,16880,16880,16880,5
|
|
20230630,100100,388380460,16880,16880,16950,16880,41
|
|
20230630,100000,387688310,16880,16940,16950,16880,6
|
|
20230630,095900,387586710,16880,16880,16880,16880,112
|
|
20230630,095800,385696150,16880,16880,16880,16880,17
|
|
20230630,095700,385409190,16880,16870,16880,16870,227
|
|
20230630,095600,381579510,16840,16840,16840,16840,0
|
|
20230630,095500,381579510,16840,16840,16840,16840,0
|
|
20230630,095400,381579510,16840,16840,16840,16840,5
|
|
20230630,095300,381495310,16840,16860,16870,16840,2053
|
|
20230630,095200,346902160,16860,16860,16860,16860,158
|
|
20230630,095100,344238280,16870,16870,16870,16860,1787
|
|
20230630,095000,314101580,16880,16880,16880,16880,58
|
|
20230630,094900,313122540,16880,16880,16880,16880,1
|
|
20230630,094800,313105660,16880,16880,16880,16880,4
|
|
20230630,094700,313038140,16880,16880,16880,16880,106
|
|
20230630,094600,311248860,16880,16870,16880,16870,3
|
|
20230630,094500,311198230,16880,16930,16930,16880,193
|
|
20230630,094400,307939830,16950,16950,16950,16950,0
|
|
20230630,094300,307939830,16950,16950,16950,16950,0
|
|
20230630,094200,307939830,16950,16880,16950,16880,6
|
|
20230630,094100,307838410,16870,16870,16870,16870,0
|
|
20230630,094000,307838410,16870,16880,16880,16870,576
|
|
20230630,093900,298119470,16880,16920,16920,16880,145
|
|
20230630,093800,295666190,16920,16920,16920,16870,1111
|
|
20230630,093700,276921050,16900,16900,16900,16900,100
|
|
20230630,093600,275231050,16900,16900,16900,16900,10
|
|
20230630,093500,275062050,16860,16850,16860,16850,141
|
|
20230630,093400,272685400,16850,16830,16850,16830,123
|
|
20230630,093300,270615150,16820,16800,16820,16800,81
|
|
20230630,093200,269253750,16800,16800,16800,16800,17
|
|
20230630,093100,268968150,16800,16790,16800,16750,13
|
|
20230630,093000,268749900,16750,16750,16760,16750,214
|
|
20230630,092900,265165340,16750,16800,16800,16750,280
|
|
20230630,092800,260475290,16800,16780,16800,16750,251
|
|
20230630,092700,256270140,16790,16800,16800,16790,41
|
|
20230630,092600,255581440,16750,16750,16800,16750,153
|
|
20230630,092500,253018540,16740,16750,16750,16730,79
|
|
20230630,092400,251696640,16740,16750,16750,16710,108
|
|
20230630,092300,249891050,16750,16750,16750,16700,393
|
|
20230630,092200,243318760,16750,16760,16760,16750,61
|
|
20230630,092100,242296980,16750,16750,16770,16750,306
|
|
20230630,092000,237170920,16820,16870,16870,16730,995
|
|
20230630,091900,220431660,16900,16920,16920,16880,1138
|
|
20230630,091800,201195470,16920,16920,16920,16920,223
|
|
20230630,091700,197422310,16910,16950,16960,16910,787
|
|
20230630,091600,184102550,16950,16950,16950,16950,90
|
|
20230630,091500,182577050,16950,16950,16960,16950,89
|
|
20230630,091400,181068490,16960,16960,16960,16960,123
|
|
20230630,091300,178982410,16960,16990,16990,16950,461
|
|
20230630,091200,171159650,16980,16980,16980,16980,120
|
|
20230630,091100,169122050,16980,17050,17050,16980,3851
|
|
20230630,091000,103616740,17030,17090,17090,17030,836
|
|
20230630,090900,89367970,17060,17100,17100,17060,14
|
|
20230630,090800,89128920,17090,17150,17150,17090,118
|
|
20230630,090700,87106250,17170,17170,17170,17170,0
|
|
20230630,090600,87106250,17170,17170,17170,17170,7
|
|
20230630,090500,86986060,17180,17090,17200,17090,443
|
|
20230630,090400,79390690,17200,17100,17200,17070,63
|
|
20230630,090300,78313030,17100,17180,17180,17100,1050
|
|
20230630,090200,60342030,17190,17180,17200,17110,1038
|
|
20230630,090100,42539740,17180,17170,17210,17170,242
|
|
20230630,090000,38380800,17210,17290,17290,17210,2225
|