689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,202600,171877290,8600,8600,8600,8600,842
|
|
20230630,202500,171877290,8600,8600,8600,8600,0
|
|
20230630,202400,171877290,8600,8600,8600,8600,0
|
|
20230630,202300,171877290,8600,8600,8600,8600,0
|
|
20230630,202200,171877290,8600,8600,8600,8600,0
|
|
20230630,202100,171877290,8600,8600,8600,8600,0
|
|
20230630,202000,171877290,8600,8600,8600,8600,0
|
|
20230630,201900,171877290,8600,8600,8600,8600,0
|
|
20230630,201800,171877290,8600,8600,8600,8600,0
|
|
20230630,201700,171877290,8600,8600,8600,8600,0
|
|
20230630,201600,171877290,8600,8600,8600,8600,0
|
|
20230630,201500,171877290,8600,8600,8600,8600,0
|
|
20230630,201400,171877290,8600,8600,8600,8600,0
|
|
20230630,201300,171877290,8600,8600,8600,8600,0
|
|
20230630,201200,171877290,8600,8600,8600,8600,0
|
|
20230630,201100,171877290,8600,8600,8600,8600,0
|
|
20230630,201000,171877290,8600,8600,8600,8600,0
|
|
20230630,200900,171877290,8600,8600,8600,8600,0
|
|
20230630,200800,171877290,8600,8600,8600,8600,0
|
|
20230630,200700,171877290,8600,8600,8600,8600,0
|
|
20230630,200600,171877290,8600,8600,8600,8600,0
|
|
20230630,200500,171877290,8600,8600,8600,8600,0
|
|
20230630,200400,171877290,8600,8600,8600,8600,0
|
|
20230630,200300,171877290,8600,8600,8600,8600,0
|
|
20230630,200200,171877290,8600,8600,8600,8600,0
|
|
20230630,200100,171877290,8600,8600,8600,8600,0
|
|
20230630,200000,171877290,8600,8600,8600,8600,0
|
|
20230630,195900,171877290,8600,8600,8600,8600,0
|
|
20230630,195800,171877290,8600,8600,8600,8600,0
|
|
20230630,195700,171877290,8600,8600,8600,8600,0
|
|
20230630,195600,171877290,8600,8600,8600,8600,842
|
|
20230630,195500,171877290,8600,8600,8600,8600,0
|
|
20230630,195400,171877290,8600,8600,8600,8600,0
|
|
20230630,195300,171877290,8600,8600,8600,8600,0
|
|
20230630,195200,171877290,8600,8600,8600,8600,0
|
|
20230630,195100,171877290,8600,8600,8600,8600,0
|
|
20230630,195000,171877290,8600,8600,8600,8600,0
|
|
20230630,194900,171877290,8600,8600,8600,8600,0
|
|
20230630,194800,171877290,8600,8600,8600,8600,0
|
|
20230630,194700,171877290,8600,8600,8600,8600,0
|
|
20230630,194600,171877290,8600,8600,8600,8600,0
|
|
20230630,194500,171877290,8600,8600,8600,8600,0
|
|
20230630,194400,171877290,8600,8600,8600,8600,0
|
|
20230630,194300,171877290,8600,8600,8600,8600,0
|
|
20230630,194200,171877290,8600,8600,8600,8600,0
|
|
20230630,194100,171877290,8600,8600,8600,8600,0
|
|
20230630,194000,171877290,8600,8600,8600,8600,0
|
|
20230630,193900,171877290,8600,8600,8600,8600,0
|
|
20230630,193800,171877290,8600,8600,8600,8600,0
|
|
20230630,193700,171877290,8600,8600,8600,8600,0
|
|
20230630,193600,171877290,8600,8600,8600,8600,0
|
|
20230630,193500,171877290,8600,8600,8600,8600,0
|
|
20230630,193400,171877290,8600,8600,8600,8600,0
|
|
20230630,193300,171877290,8600,8600,8600,8600,0
|
|
20230630,193200,171877290,8600,8600,8600,8600,0
|
|
20230630,193100,171877290,8600,8600,8600,8600,0
|
|
20230630,193000,171877290,8600,8600,8600,8600,0
|
|
20230630,192900,171877290,8600,8600,8600,8600,0
|
|
20230630,192800,171877290,8600,8600,8600,8600,0
|
|
20230630,192700,171877290,8600,8600,8600,8600,0
|
|
20230630,192600,171877290,8600,8600,8600,8600,842
|
|
20230630,192500,171877290,8600,8600,8600,8600,0
|
|
20230630,192400,171877290,8600,8600,8600,8600,0
|
|
20230630,192300,171877290,8600,8600,8600,8600,0
|
|
20230630,192200,171877290,8600,8600,8600,8600,0
|
|
20230630,192100,171877290,8600,8600,8600,8600,0
|
|
20230630,192000,171877290,8600,8600,8600,8600,0
|
|
20230630,191900,171877290,8600,8600,8600,8600,0
|
|
20230630,191800,171877290,8600,8600,8600,8600,0
|
|
20230630,191700,171877290,8600,8600,8600,8600,0
|
|
20230630,191600,171877290,8600,8600,8600,8600,0
|
|
20230630,191500,171877290,8600,8600,8600,8600,0
|
|
20230630,191400,171877290,8600,8600,8600,8600,0
|
|
20230630,191300,171877290,8600,8600,8600,8600,0
|
|
20230630,191200,171877290,8600,8600,8600,8600,0
|
|
20230630,191100,171877290,8600,8600,8600,8600,0
|
|
20230630,191000,171877290,8600,8600,8600,8600,0
|
|
20230630,190900,171877290,8600,8600,8600,8600,0
|
|
20230630,190800,171877290,8600,8600,8600,8600,0
|
|
20230630,190700,171877290,8600,8600,8600,8600,0
|
|
20230630,190600,171877290,8600,8600,8600,8600,0
|
|
20230630,190500,171877290,8600,8600,8600,8600,0
|
|
20230630,190400,171877290,8600,8600,8600,8600,0
|
|
20230630,190300,171877290,8600,8600,8600,8600,0
|
|
20230630,190200,171877290,8600,8600,8600,8600,0
|
|
20230630,190100,171877290,8600,8600,8600,8600,0
|
|
20230630,190000,171877290,8600,8600,8600,8600,0
|
|
20230630,185900,171877290,8600,8600,8600,8600,0
|
|
20230630,185800,171877290,8600,8600,8600,8600,0
|
|
20230630,185700,171877290,8600,8600,8600,8600,0
|
|
20230630,185600,171877290,8600,8600,8600,8600,842
|
|
20230630,185500,171877290,8600,8600,8600,8600,0
|
|
20230630,185400,171877290,8600,8600,8600,8600,0
|
|
20230630,185300,171877290,8600,8600,8600,8600,0
|
|
20230630,185200,171877290,8600,8600,8600,8600,0
|
|
20230630,185100,171877290,8600,8600,8600,8600,0
|
|
20230630,185000,171877290,8600,8600,8600,8600,0
|
|
20230630,184900,171877290,8600,8600,8600,8600,0
|
|
20230630,184800,171877290,8600,8600,8600,8600,0
|
|
20230630,184700,171877290,8600,8600,8600,8600,0
|
|
20230630,184600,171877290,8600,8600,8600,8600,0
|
|
20230630,184500,171877290,8600,8600,8600,8600,0
|
|
20230630,184400,171877290,8600,8600,8600,8600,0
|
|
20230630,184300,171877290,8600,8600,8600,8600,0
|
|
20230630,184200,171877290,8600,8600,8600,8600,0
|
|
20230630,184100,171877290,8600,8600,8600,8600,0
|
|
20230630,184000,171877290,8600,8600,8600,8600,0
|
|
20230630,183900,171877290,8600,8600,8600,8600,0
|
|
20230630,183800,171877290,8600,8600,8600,8600,0
|
|
20230630,183700,171877290,8600,8600,8600,8600,0
|
|
20230630,183600,171877290,8600,8600,8600,8600,0
|
|
20230630,183500,171877290,8600,8600,8600,8600,0
|
|
20230630,183400,171877290,8600,8600,8600,8600,0
|
|
20230630,183300,171877290,8600,8600,8600,8600,0
|
|
20230630,183200,171877290,8600,8600,8600,8600,0
|
|
20230630,183100,171877290,8600,8600,8600,8600,0
|
|
20230630,183000,171877290,8600,8600,8600,8600,0
|
|
20230630,182900,171877290,8600,8600,8600,8600,0
|
|
20230630,182800,171877290,8600,8600,8600,8600,0
|
|
20230630,182700,171877290,8600,8600,8600,8600,0
|
|
20230630,182600,171877290,8600,8600,8600,8600,842
|
|
20230630,182500,171877290,8600,8600,8600,8600,0
|
|
20230630,182400,171877290,8600,8600,8600,8600,0
|
|
20230630,182300,171877290,8600,8600,8600,8600,0
|
|
20230630,182200,171877290,8600,8600,8600,8600,0
|
|
20230630,182100,171877290,8600,8600,8600,8600,0
|
|
20230630,182000,171877290,8600,8600,8600,8600,0
|
|
20230630,181900,171877290,8600,8600,8600,8600,0
|
|
20230630,181800,171877290,8600,8600,8600,8600,0
|
|
20230630,181700,171877290,8600,8600,8600,8600,0
|
|
20230630,181600,171877290,8600,8600,8600,8600,0
|
|
20230630,181500,171877290,8600,8600,8600,8600,0
|
|
20230630,181400,171877290,8600,8600,8600,8600,0
|
|
20230630,181300,171877290,8600,8600,8600,8600,0
|
|
20230630,181200,171877290,8600,8600,8600,8600,0
|
|
20230630,181100,171877290,8600,8600,8600,8600,0
|
|
20230630,181000,171877290,8600,8600,8600,8600,0
|
|
20230630,180900,171877290,8600,8600,8600,8600,0
|
|
20230630,180800,171877290,8600,8600,8600,8600,0
|
|
20230630,180700,171877290,8600,8600,8600,8600,0
|
|
20230630,180600,171877290,8600,8600,8600,8600,0
|
|
20230630,180500,171877290,8600,8600,8600,8600,0
|
|
20230630,180400,171877290,8600,8600,8600,8600,0
|
|
20230630,180300,171877290,8600,8600,8600,8600,0
|
|
20230630,180200,171877290,8600,8600,8600,8600,0
|
|
20230630,180100,171877290,8600,8600,8600,8600,0
|
|
20230630,180000,171877290,8600,8600,8600,8600,0
|
|
20230630,175900,171877290,8600,8600,8600,8600,0
|
|
20230630,175800,171877290,8600,8600,8600,8600,0
|
|
20230630,175700,171877290,8600,8600,8600,8600,0
|
|
20230630,175600,171877290,8600,8600,8600,8600,842
|
|
20230630,175500,171877290,8600,8600,8600,8600,0
|
|
20230630,175400,171877290,8600,8600,8600,8600,0
|
|
20230630,175300,171877290,8600,8600,8600,8600,0
|
|
20230630,175200,171877290,8600,8600,8600,8600,0
|
|
20230630,175100,171877290,8600,8600,8600,8600,0
|
|
20230630,175000,171877290,8600,8600,8600,8600,0
|
|
20230630,174900,171877290,8600,8600,8600,8600,0
|
|
20230630,174800,171877290,8600,8600,8600,8600,0
|
|
20230630,174700,171877290,8600,8600,8600,8600,0
|
|
20230630,174600,171877290,8600,8600,8600,8600,0
|
|
20230630,174500,171877290,8600,8600,8600,8600,0
|
|
20230630,174400,171877290,8600,8600,8600,8600,0
|
|
20230630,174300,171877290,8600,8600,8600,8600,0
|
|
20230630,174200,171877290,8600,8600,8600,8600,0
|
|
20230630,174100,171877290,8600,8600,8600,8600,0
|
|
20230630,174000,171877290,8600,8600,8600,8600,0
|
|
20230630,173900,171877290,8600,8600,8600,8600,0
|
|
20230630,173800,171877290,8600,8600,8600,8600,0
|
|
20230630,173700,171877290,8600,8600,8600,8600,0
|
|
20230630,173600,171877290,8600,8600,8600,8600,0
|
|
20230630,173500,171877290,8600,8600,8600,8600,0
|
|
20230630,173400,171877290,8600,8600,8600,8600,0
|
|
20230630,173300,171877290,8600,8600,8600,8600,0
|
|
20230630,173200,171877290,8600,8600,8600,8600,0
|
|
20230630,173100,171877290,8600,8600,8600,8600,0
|
|
20230630,173000,171877290,8600,8600,8600,8600,0
|
|
20230630,172900,171877290,8600,8600,8600,8600,0
|
|
20230630,172800,171877290,8600,8600,8600,8600,0
|
|
20230630,172700,171877290,8600,8600,8600,8600,0
|
|
20230630,172600,171877290,8600,8600,8600,8600,842
|
|
20230630,172500,171877290,8600,8600,8600,8600,0
|
|
20230630,172400,171877290,8600,8600,8600,8600,0
|
|
20230630,172300,171877290,8600,8600,8600,8600,0
|
|
20230630,172200,171877290,8600,8600,8600,8600,0
|
|
20230630,172100,171877290,8600,8600,8600,8600,0
|
|
20230630,172000,171877290,8600,8600,8600,8600,0
|
|
20230630,171900,171877290,8600,8600,8600,8600,0
|
|
20230630,171800,171877290,8600,8600,8600,8600,0
|
|
20230630,171700,171877290,8600,8600,8600,8600,0
|
|
20230630,171600,171877290,8600,8600,8600,8600,0
|
|
20230630,171500,171877290,8600,8600,8600,8600,0
|
|
20230630,171400,171877290,8600,8600,8600,8600,0
|
|
20230630,171300,171877290,8600,8600,8600,8600,0
|
|
20230630,171200,171877290,8600,8600,8600,8600,0
|
|
20230630,171100,171877290,8600,8600,8600,8600,0
|
|
20230630,171000,171877290,8600,8600,8600,8600,0
|
|
20230630,170900,171877290,8600,8600,8600,8600,0
|
|
20230630,170800,171877290,8600,8600,8600,8600,0
|
|
20230630,170700,171877290,8600,8600,8600,8600,0
|
|
20230630,170600,171877290,8600,8600,8600,8600,0
|
|
20230630,170500,171877290,8600,8600,8600,8600,0
|
|
20230630,170400,171877290,8600,8600,8600,8600,0
|
|
20230630,170300,171877290,8600,8600,8600,8600,0
|
|
20230630,170200,171877290,8600,8600,8600,8600,0
|
|
20230630,170100,171877290,8600,8600,8600,8600,0
|
|
20230630,170000,171877290,8600,8600,8600,8600,0
|
|
20230630,165900,171877290,8600,8600,8600,8600,0
|
|
20230630,165800,171877290,8600,8600,8600,8600,0
|
|
20230630,165700,171877290,8600,8600,8600,8600,0
|
|
20230630,165600,171877290,8600,8600,8600,8600,842
|
|
20230630,165500,171877290,8600,8600,8600,8600,0
|
|
20230630,165400,171877290,8600,8600,8600,8600,0
|
|
20230630,165300,171877290,8600,8600,8600,8600,0
|
|
20230630,165200,171877290,8600,8600,8600,8600,0
|
|
20230630,165100,171877290,8600,8600,8600,8600,0
|
|
20230630,165000,171877290,8600,8600,8600,8600,0
|
|
20230630,164900,171877290,8600,8600,8600,8600,0
|
|
20230630,164800,171877290,8600,8600,8600,8600,0
|
|
20230630,164700,171877290,8600,8600,8600,8600,0
|
|
20230630,164600,171877290,8600,8600,8600,8600,0
|
|
20230630,164500,171877290,8600,8600,8600,8600,0
|
|
20230630,164400,171877290,8600,8600,8600,8600,0
|
|
20230630,164300,171877290,8600,8600,8600,8600,0
|
|
20230630,164200,171877290,8600,8600,8600,8600,0
|
|
20230630,164100,171877290,8600,8600,8600,8600,0
|
|
20230630,164000,171877290,8600,8600,8600,8600,0
|
|
20230630,163900,171877290,8600,8600,8600,8600,0
|
|
20230630,163800,171877290,8600,8600,8600,8600,0
|
|
20230630,163700,171877290,8600,8600,8600,8600,0
|
|
20230630,163600,171877290,8600,8600,8600,8600,0
|
|
20230630,163500,171877290,8600,8600,8600,8600,0
|
|
20230630,163400,171877290,8600,8600,8600,8600,0
|
|
20230630,163300,171877290,8600,8600,8600,8600,0
|
|
20230630,163200,171877290,8600,8600,8600,8600,0
|
|
20230630,163100,171877290,8600,8600,8600,8600,0
|
|
20230630,163000,171877290,8600,8600,8600,8600,0
|
|
20230630,162900,171877290,8600,8600,8600,8600,0
|
|
20230630,162800,171877290,8600,8600,8600,8600,0
|
|
20230630,162700,171877290,8600,8600,8600,8600,0
|
|
20230630,162600,171877290,8600,8600,8600,8600,842
|
|
20230630,162500,171877290,8600,8600,8600,8600,0
|
|
20230630,162400,171877290,8600,8600,8600,8600,0
|
|
20230630,162300,171877290,8600,8600,8600,8600,0
|
|
20230630,162200,171877290,8600,8600,8600,8600,0
|
|
20230630,162100,171877290,8600,8600,8600,8600,0
|
|
20230630,162000,171877290,8600,8600,8600,8600,0
|
|
20230630,161900,171877290,8600,8600,8600,8600,0
|
|
20230630,161800,171877290,8600,8600,8600,8600,0
|
|
20230630,161700,171877290,8600,8600,8600,8600,0
|
|
20230630,161600,171877290,8600,8600,8600,8600,0
|
|
20230630,161500,171877290,8600,8600,8600,8600,0
|
|
20230630,161400,171877290,8600,8600,8600,8600,0
|
|
20230630,161300,171877290,8600,8600,8600,8600,0
|
|
20230630,161200,171877290,8600,8600,8600,8600,0
|
|
20230630,161100,171877290,8600,8600,8600,8600,0
|
|
20230630,161000,171877290,8600,8600,8600,8600,0
|
|
20230630,160900,171877290,8600,8600,8600,8600,0
|
|
20230630,160800,171877290,8600,8600,8600,8600,0
|
|
20230630,160700,171877290,8600,8600,8600,8600,0
|
|
20230630,160600,171877290,8600,8600,8600,8600,0
|
|
20230630,160500,171877290,8600,8600,8600,8600,0
|
|
20230630,160400,171877290,8600,8600,8600,8600,0
|
|
20230630,160300,171877290,8600,8600,8600,8600,0
|
|
20230630,160200,171877290,8600,8600,8600,8600,0
|
|
20230630,160100,171877290,8600,8600,8600,8600,0
|
|
20230630,160000,171877290,8600,8600,8600,8600,0
|
|
20230630,155900,171877290,8600,8600,8600,8600,0
|
|
20230630,155800,171877290,8600,8600,8600,8600,0
|
|
20230630,155700,171877290,8600,8600,8600,8600,0
|
|
20230630,155600,171877290,8600,8600,8600,8600,842
|
|
20230630,155500,171877290,8600,8600,8600,8600,0
|
|
20230630,155400,171877290,8600,8600,8600,8600,0
|
|
20230630,155300,171877290,8600,8600,8600,8600,0
|
|
20230630,155200,171877290,8600,8600,8600,8600,0
|
|
20230630,155100,171877290,8600,8600,8600,8600,0
|
|
20230630,155000,171877290,8600,8600,8600,8600,0
|
|
20230630,154900,171877290,8600,8600,8600,8600,0
|
|
20230630,154800,171877290,8600,8600,8600,8600,0
|
|
20230630,154700,171877290,8600,8600,8600,8600,0
|
|
20230630,154600,171877290,8600,8600,8600,8600,0
|
|
20230630,154500,171877290,8600,8600,8600,8600,0
|
|
20230630,154400,171877290,8600,8600,8600,8600,0
|
|
20230630,154300,171877290,8600,8600,8600,8600,0
|
|
20230630,154200,171877290,8600,8600,8600,8600,0
|
|
20230630,154100,171877290,8600,8600,8600,8600,0
|
|
20230630,154000,171877290,8600,8600,8600,8600,0
|
|
20230630,153900,171877290,8600,8600,8600,8600,0
|
|
20230630,153800,171877290,8600,8600,8600,8600,0
|
|
20230630,153700,171877290,8600,8600,8600,8600,0
|
|
20230630,153600,171877290,8600,8600,8600,8600,0
|
|
20230630,153500,171877290,8600,8600,8600,8600,0
|
|
20230630,153400,171877290,8600,8600,8600,8600,0
|
|
20230630,153300,171877290,8600,8600,8600,8600,0
|
|
20230630,153200,171877290,8600,8600,8600,8600,0
|
|
20230630,153100,171877290,8600,8600,8600,8600,0
|
|
20230630,153000,171877290,8600,8600,8600,8600,842
|
|
20230630,152900,164636090,8600,8600,8600,8600,0
|
|
20230630,152800,164636090,8600,8600,8600,8600,0
|
|
20230630,152700,164636090,8600,8600,8600,8600,0
|
|
20230630,152600,164636090,8600,8600,8600,8600,0
|
|
20230630,152500,164636090,8600,8600,8600,8600,0
|
|
20230630,152400,164636090,8600,8600,8600,8600,0
|
|
20230630,152300,164636090,8600,8600,8600,8600,0
|
|
20230630,152200,164636090,8600,8600,8600,8600,0
|
|
20230630,152100,164636090,8600,8600,8600,8600,0
|
|
20230630,152000,164636090,8600,8600,8600,8600,0
|
|
20230630,151900,164636090,8600,8620,8620,8510,334
|
|
20230630,151800,161786540,8620,8630,8630,8620,51
|
|
20230630,151700,161346430,8630,8630,8630,8630,0
|
|
20230630,151600,161346430,8630,8630,8630,8630,7
|
|
20230630,151500,161286020,8630,8630,8630,8630,0
|
|
20230630,151400,161286020,8630,8630,8630,8630,0
|
|
20230630,151300,161286020,8630,8630,8630,8630,1
|
|
20230630,151200,161277390,8640,8640,8640,8640,13
|
|
20230630,151100,161165070,8640,8640,8640,8640,1
|
|
20230630,151000,161156430,8640,8640,8640,8640,26
|
|
20230630,150900,160931790,8650,8640,8650,8640,120
|
|
20230630,150800,159893820,8640,8620,8640,8620,1388
|
|
20230630,150700,147902980,8640,8640,8640,8640,0
|
|
20230630,150600,147902980,8640,8630,8640,8630,78
|
|
20230630,150500,147229070,8630,8590,8630,8590,52
|
|
20230630,150400,146781500,8640,8640,8640,8640,15
|
|
20230630,150300,146651900,8640,8640,8640,8640,0
|
|
20230630,150200,146651900,8640,8640,8640,8640,239
|
|
20230630,150100,144586940,8650,8650,8650,8650,10
|
|
20230630,150000,144500440,8640,8640,8640,8640,10
|
|
20230630,145900,144414040,8650,8650,8650,8650,0
|
|
20230630,145800,144414040,8650,8650,8650,8650,0
|
|
20230630,145700,144414040,8650,8650,8650,8650,0
|
|
20230630,145600,144414040,8650,8650,8650,8650,0
|
|
20230630,145500,144414040,8650,8650,8650,8650,0
|
|
20230630,145400,144414040,8650,8650,8650,8650,0
|
|
20230630,145300,144414040,8650,8650,8650,8650,22
|
|
20230630,145200,144223740,8650,8650,8650,8650,0
|
|
20230630,145100,144223740,8650,8640,8650,8640,10
|
|
20230630,145000,144137250,8640,8640,8640,8640,0
|
|
20230630,144900,144137250,8640,8620,8640,8620,484
|
|
20230630,144800,139961170,8610,8590,8610,8590,1512
|
|
20230630,144700,126945600,8590,8580,8590,8580,280
|
|
20230630,144600,124540800,8580,8580,8580,8580,300
|
|
20230630,144500,121966800,8580,8580,8580,8580,100
|
|
20230630,144400,121108800,8580,8580,8580,8580,0
|
|
20230630,144300,121108800,8580,8580,8580,8580,0
|
|
20230630,144200,121108800,8580,8580,8580,8580,0
|
|
20230630,144100,121108800,8580,8560,8580,8560,59
|
|
20230630,144000,120602980,8580,8580,8580,8580,0
|
|
20230630,143900,120602980,8580,8580,8580,8580,0
|
|
20230630,143800,120602980,8580,8580,8580,8580,0
|
|
20230630,143700,120602980,8580,8580,8580,8580,2
|
|
20230630,143600,120585820,8580,8580,8580,8580,0
|
|
20230630,143500,120585820,8580,8580,8580,8580,0
|
|
20230630,143400,120585820,8580,8580,8580,8580,280
|
|
20230630,143300,118183420,8580,8580,8580,8580,0
|
|
20230630,143200,118183420,8580,8580,8580,8580,0
|
|
20230630,143100,118183420,8580,8580,8580,8580,10
|
|
20230630,143000,118097620,8580,8580,8580,8580,0
|
|
20230630,142900,118097620,8580,8580,8580,8580,1
|
|
20230630,142800,118089040,8580,8580,8580,8580,0
|
|
20230630,142700,118089040,8580,8580,8580,8580,0
|
|
20230630,142600,118089040,8580,8580,8580,8580,0
|
|
20230630,142500,118089040,8580,8580,8580,8580,0
|
|
20230630,142400,118089040,8580,8580,8580,8580,0
|
|
20230630,142300,118089040,8580,8580,8580,8580,0
|
|
20230630,142200,118089040,8580,8580,8580,8580,0
|
|
20230630,142100,118089040,8580,8580,8580,8580,0
|
|
20230630,142000,118089040,8580,8580,8580,8580,6
|
|
20230630,141900,118037560,8580,8580,8580,8580,0
|
|
20230630,141800,118037560,8580,8580,8580,8580,0
|
|
20230630,141700,118037560,8580,8580,8580,8580,0
|
|
20230630,141600,118037560,8580,8580,8580,8580,0
|
|
20230630,141500,118037560,8580,8580,8580,8580,0
|
|
20230630,141400,118037560,8580,8580,8580,8580,0
|
|
20230630,141300,118037560,8580,8550,8580,8550,100
|
|
20230630,141200,117180930,8550,8550,8550,8550,30
|
|
20230630,141100,116924430,8550,8550,8550,8550,0
|
|
20230630,141000,116924430,8550,8550,8550,8550,0
|
|
20230630,140900,116924430,8550,8550,8550,8550,1
|
|
20230630,140800,116915880,8560,8560,8570,8500,2170
|
|
20230630,140700,98448130,8570,8570,8570,8570,0
|
|
20230630,140600,98448130,8570,8570,8570,8570,0
|
|
20230630,140500,98448130,8570,8570,8570,8570,0
|
|
20230630,140400,98448130,8570,8570,8570,8570,0
|
|
20230630,140300,98448130,8570,8570,8570,8570,0
|
|
20230630,140200,98448130,8570,8570,8570,8570,0
|
|
20230630,140100,98448130,8570,8570,8570,8570,0
|
|
20230630,140000,98448130,8570,8570,8570,8570,0
|
|
20230630,135900,98448130,8570,8570,8570,8570,0
|
|
20230630,135800,98448130,8570,8570,8570,8570,0
|
|
20230630,135700,98448130,8570,8570,8570,8570,0
|
|
20230630,135600,98448130,8570,8570,8570,8570,0
|
|
20230630,135500,98448130,8570,8570,8570,8570,0
|
|
20230630,135400,98448130,8570,8570,8570,8570,0
|
|
20230630,135300,98448130,8570,8570,8570,8570,0
|
|
20230630,135200,98448130,8570,8570,8570,8570,0
|
|
20230630,135100,98448130,8570,8570,8570,8570,0
|
|
20230630,135000,98448130,8570,8570,8570,8570,0
|
|
20230630,134900,98448130,8570,8570,8570,8570,0
|
|
20230630,134800,98448130,8570,8570,8570,8570,0
|
|
20230630,134700,98448130,8570,8570,8570,8570,0
|
|
20230630,134600,98448130,8570,8570,8570,8570,0
|
|
20230630,134500,98448130,8570,8570,8570,8570,0
|
|
20230630,134400,98448130,8570,8570,8570,8570,0
|
|
20230630,134300,98448130,8570,8570,8570,8570,0
|
|
20230630,134200,98448130,8570,8570,8570,8570,0
|
|
20230630,134100,98448130,8570,8570,8570,8570,0
|
|
20230630,134000,98448130,8570,8570,8570,8570,0
|
|
20230630,133900,98448130,8570,8570,8570,8570,0
|
|
20230630,133800,98448130,8570,8570,8570,8570,0
|
|
20230630,133700,98448130,8570,8570,8570,8570,0
|
|
20230630,133600,98448130,8570,8570,8570,8570,0
|
|
20230630,133500,98448130,8570,8570,8570,8570,0
|
|
20230630,133400,98448130,8570,8570,8570,8570,0
|
|
20230630,133300,98448130,8570,8570,8570,8570,1
|
|
20230630,133200,98439560,8580,8580,8580,8580,0
|
|
20230630,133100,98439560,8580,8580,8580,8580,0
|
|
20230630,133000,98439560,8580,8580,8580,8580,0
|
|
20230630,132900,98439560,8580,8580,8580,8580,0
|
|
20230630,132800,98439560,8580,8580,8580,8580,1
|
|
20230630,132700,98430980,8580,8580,8580,8580,0
|
|
20230630,132600,98430980,8580,8580,8580,8580,0
|
|
20230630,132500,98430980,8580,8580,8580,8580,1
|
|
20230630,132400,98422400,8590,8590,8590,8590,0
|
|
20230630,132300,98422400,8590,8590,8590,8590,0
|
|
20230630,132200,98422400,8590,8590,8590,8590,0
|
|
20230630,132100,98422400,8590,8590,8590,8590,0
|
|
20230630,132000,98422400,8590,8590,8590,8590,0
|
|
20230630,131900,98422400,8590,8590,8590,8590,0
|
|
20230630,131800,98422400,8590,8590,8590,8590,0
|
|
20230630,131700,98422400,8590,8590,8590,8590,0
|
|
20230630,131600,98422400,8590,8590,8590,8590,0
|
|
20230630,131500,98422400,8590,8530,8590,8530,11
|
|
20230630,131400,98327970,8590,8590,8590,8590,0
|
|
20230630,131300,98327970,8590,8530,8590,8530,12
|
|
20230630,131200,98225030,8590,8590,8590,8590,0
|
|
20230630,131100,98225030,8590,8590,8590,8590,0
|
|
20230630,131000,98225030,8590,8560,8590,8560,60
|
|
20230630,130900,97711340,8560,8560,8560,8560,4
|
|
20230630,130800,97677100,8590,8590,8590,8590,10
|
|
20230630,130700,97591200,8560,8560,8560,8560,0
|
|
20230630,130600,97591200,8560,8560,8560,8560,1
|
|
20230630,130500,97582640,8600,8600,8600,8600,0
|
|
20230630,130400,97582640,8600,8600,8600,8600,0
|
|
20230630,130300,97582640,8600,8600,8600,8600,0
|
|
20230630,130200,97582640,8600,8600,8600,8600,0
|
|
20230630,130100,97582640,8600,8600,8600,8600,0
|
|
20230630,130000,97582640,8600,8600,8600,8600,0
|
|
20230630,125900,97582640,8600,8580,8600,8580,50
|
|
20230630,125800,97153300,8550,8550,8550,8550,13
|
|
20230630,125700,97042150,8590,8590,8590,8590,0
|
|
20230630,125600,97042150,8590,8590,8590,8590,0
|
|
20230630,125500,97042150,8590,8590,8590,8590,0
|
|
20230630,125400,97042150,8590,8590,8590,8590,0
|
|
20230630,125300,97042150,8590,8590,8590,8590,0
|
|
20230630,125200,97042150,8590,8590,8590,8590,0
|
|
20230630,125100,97042150,8590,8590,8590,8590,0
|
|
20230630,125000,97042150,8590,8590,8590,8590,0
|
|
20230630,124900,97042150,8590,8590,8590,8590,0
|
|
20230630,124800,97042150,8590,8590,8590,8590,0
|
|
20230630,124700,97042150,8590,8590,8590,8590,0
|
|
20230630,124600,97042150,8590,8590,8590,8590,2
|
|
20230630,124500,97024970,8550,8550,8550,8550,0
|
|
20230630,124400,97024970,8550,8550,8550,8550,0
|
|
20230630,124300,97024970,8550,8550,8550,8550,0
|
|
20230630,124200,97024970,8550,8550,8550,8550,0
|
|
20230630,124100,97024970,8550,8550,8550,8550,0
|
|
20230630,124000,97024970,8550,8550,8550,8550,0
|
|
20230630,123900,97024970,8550,8550,8550,8550,0
|
|
20230630,123800,97024970,8550,8550,8550,8550,0
|
|
20230630,123700,97024970,8550,8550,8550,8550,1
|
|
20230630,123600,97016420,8590,8590,8590,8590,0
|
|
20230630,123500,97016420,8590,8590,8590,8590,0
|
|
20230630,123400,97016420,8590,8590,8590,8590,0
|
|
20230630,123300,97016420,8590,8590,8590,8590,0
|
|
20230630,123200,97016420,8590,8590,8590,8590,1
|
|
20230630,123100,97007830,8590,8590,8590,8590,0
|
|
20230630,123000,97007830,8590,8590,8590,8590,0
|
|
20230630,122900,97007830,8590,8590,8590,8590,1
|
|
20230630,122800,96999240,8570,8570,8570,8570,23
|
|
20230630,122700,96802130,8520,8520,8520,8520,0
|
|
20230630,122600,96802130,8520,8520,8520,8520,1
|
|
20230630,122500,96793610,8520,8520,8520,8520,30
|
|
20230630,122400,96538010,8520,8520,8520,8520,0
|
|
20230630,122300,96538010,8520,8520,8520,8520,1
|
|
20230630,122200,96529490,8500,8500,8500,8500,0
|
|
20230630,122100,96529490,8500,8500,8500,8500,0
|
|
20230630,122000,96529490,8500,8500,8500,8500,5
|
|
20230630,121900,96486990,8600,8600,8600,8600,0
|
|
20230630,121800,96486990,8600,8520,8600,8520,300
|
|
20230630,121700,93910640,8500,8500,8500,8500,0
|
|
20230630,121600,93910640,8500,8500,8500,8500,0
|
|
20230630,121500,93910640,8500,8500,8500,8500,0
|
|
20230630,121400,93910640,8500,8500,8500,8500,0
|
|
20230630,121300,93910640,8500,8500,8500,8500,0
|
|
20230630,121200,93910640,8500,8500,8500,8500,0
|
|
20230630,121100,93910640,8500,8500,8500,8500,122
|
|
20230630,121000,92873640,8520,8520,8520,8520,0
|
|
20230630,120900,92873640,8520,8520,8520,8520,0
|
|
20230630,120800,92873640,8520,8520,8520,8520,0
|
|
20230630,120700,92873640,8520,8520,8520,8520,0
|
|
20230630,120600,92873640,8520,8520,8520,8520,0
|
|
20230630,120500,92873640,8520,8520,8520,8520,0
|
|
20230630,120400,92873640,8520,8520,8520,8520,0
|
|
20230630,120300,92873640,8520,8520,8520,8520,0
|
|
20230630,120200,92873640,8520,8520,8520,8520,78
|
|
20230630,120100,92209080,8520,8520,8520,8520,0
|
|
20230630,120000,92209080,8520,8520,8520,8520,22
|
|
20230630,115900,92021640,8500,8510,8510,8500,260
|
|
20230630,115800,89809290,8500,8500,8500,8500,141
|
|
20230630,115700,88610790,8510,8510,8510,8510,0
|
|
20230630,115600,88610790,8510,8510,8510,8510,102
|
|
20230630,115500,87742770,8520,8520,8520,8520,0
|
|
20230630,115400,87742770,8520,8520,8520,8520,0
|
|
20230630,115300,87742770,8520,8520,8520,8520,440
|
|
20230630,115200,83993970,8530,8550,8550,8530,774
|
|
20230630,115100,77389290,8540,8540,8540,8540,0
|
|
20230630,115000,77389290,8540,8540,8540,8540,1
|
|
20230630,114900,77380750,8540,8540,8540,8540,0
|
|
20230630,114800,77380750,8540,8540,8540,8540,19
|
|
20230630,114700,77218490,8550,8550,8550,8550,0
|
|
20230630,114600,77218490,8550,8550,8550,8550,0
|
|
20230630,114500,77218490,8550,8550,8550,8550,2
|
|
20230630,114400,77201390,8550,8550,8550,8550,2
|
|
20230630,114300,77184290,8550,8550,8550,8550,30
|
|
20230630,114200,76927790,8550,8550,8550,8550,0
|
|
20230630,114100,76927790,8550,8550,8550,8550,1
|
|
20230630,114000,76919240,8550,8550,8550,8550,0
|
|
20230630,113900,76919240,8550,8550,8550,8550,4
|
|
20230630,113800,76885040,8550,8550,8550,8550,0
|
|
20230630,113700,76885040,8550,8550,8550,8550,0
|
|
20230630,113600,76885040,8550,8550,8550,8550,4
|
|
20230630,113500,76850840,8550,8550,8550,8550,0
|
|
20230630,113400,76850840,8550,8550,8550,8550,0
|
|
20230630,113300,76850840,8550,8550,8550,8550,4
|
|
20230630,113200,76816640,8550,8550,8550,8550,4
|
|
20230630,113100,76782440,8550,8550,8550,8550,15
|
|
20230630,113000,76654190,8560,8560,8560,8560,397
|
|
20230630,112900,73255870,8560,8560,8560,8560,0
|
|
20230630,112800,73255870,8560,8560,8560,8560,0
|
|
20230630,112700,73255870,8560,8560,8560,8560,0
|
|
20230630,112600,73255870,8560,8560,8560,8560,0
|
|
20230630,112500,73255870,8560,8560,8560,8560,0
|
|
20230630,112400,73255870,8560,8560,8560,8560,0
|
|
20230630,112300,73255870,8560,8560,8560,8560,0
|
|
20230630,112200,73255870,8560,8560,8560,8560,0
|
|
20230630,112100,73255870,8560,8560,8560,8560,0
|
|
20230630,112000,73255870,8560,8560,8560,8560,0
|
|
20230630,111900,73255870,8560,8560,8560,8560,0
|
|
20230630,111800,73255870,8560,8560,8560,8560,0
|
|
20230630,111700,73255870,8560,8560,8560,8560,0
|
|
20230630,111600,73255870,8560,8560,8560,8560,0
|
|
20230630,111500,73255870,8560,8560,8560,8560,0
|
|
20230630,111400,73255870,8560,8540,8560,8540,49
|
|
20230630,111300,72837210,8560,8560,8560,8560,10
|
|
20230630,111200,72751610,8540,8540,8540,8540,100
|
|
20230630,111100,71897610,8560,8560,8560,8560,0
|
|
20230630,111000,71897610,8560,8560,8560,8560,0
|
|
20230630,110900,71897610,8560,8550,8560,8550,317
|
|
20230630,110800,69185960,8560,8550,8560,8550,14
|
|
20230630,110700,69066160,8560,8560,8560,8560,0
|
|
20230630,110600,69066160,8560,8560,8560,8560,0
|
|
20230630,110500,69066160,8560,8560,8560,8560,0
|
|
20230630,110400,69066160,8560,8550,8560,8550,20
|
|
20230630,110300,68895060,8560,8560,8560,8560,0
|
|
20230630,110200,68895060,8560,8560,8560,8560,0
|
|
20230630,110100,68895060,8560,8560,8560,8560,10
|
|
20230630,110000,68809460,8550,8550,8550,8550,0
|
|
20230630,105900,68809460,8550,8550,8550,8550,0
|
|
20230630,105800,68809460,8550,8550,8550,8550,0
|
|
20230630,105700,68809460,8550,8550,8550,8550,2
|
|
20230630,105600,68792360,8560,8560,8560,8560,10
|
|
20230630,105500,68706760,8560,8560,8560,8560,0
|
|
20230630,105400,68706760,8560,8540,8560,8540,15
|
|
20230630,105300,68578460,8560,8560,8560,8560,0
|
|
20230630,105200,68578460,8560,8560,8560,8560,0
|
|
20230630,105100,68578460,8560,8560,8560,8540,320
|
|
20230630,105000,65839460,8560,8560,8560,8560,0
|
|
20230630,104900,65839460,8560,8560,8560,8560,0
|
|
20230630,104800,65839460,8560,8550,8560,8550,65
|
|
20230630,104700,65283600,8560,8560,8560,8560,0
|
|
20230630,104600,65283600,8560,8560,8560,8560,0
|
|
20230630,104500,65283600,8560,8550,8560,8550,15
|
|
20230630,104400,65155250,8560,8550,8560,8550,63
|
|
20230630,104300,64616400,8550,8550,8550,8550,5
|
|
20230630,104200,64573650,8560,8560,8560,8560,38
|
|
20230630,104100,64248370,8560,8560,8560,8560,0
|
|
20230630,104000,64248370,8560,8560,8560,8560,176
|
|
20230630,103900,62741810,8550,8550,8550,8550,62
|
|
20230630,103800,62211710,8560,8560,8560,8560,0
|
|
20230630,103700,62211710,8560,8560,8560,8560,0
|
|
20230630,103600,62211710,8560,8560,8560,8560,0
|
|
20230630,103500,62211710,8560,8560,8560,8560,0
|
|
20230630,103400,62211710,8560,8560,8560,8560,3
|
|
20230630,103300,62186030,8570,8570,8570,8570,0
|
|
20230630,103200,62186030,8570,8540,8570,8540,18
|
|
20230630,103100,62032200,8570,8570,8570,8570,0
|
|
20230630,103000,62032200,8570,8570,8570,8570,0
|
|
20230630,102900,62032200,8570,8570,8570,8570,1
|
|
20230630,102800,62023630,8540,8540,8540,8540,0
|
|
20230630,102700,62023630,8540,8540,8540,8540,0
|
|
20230630,102600,62023630,8540,8540,8540,8540,0
|
|
20230630,102500,62023630,8540,8540,8540,8540,1
|
|
20230630,102400,62015090,8600,8600,8600,8600,0
|
|
20230630,102300,62015090,8600,8600,8600,8600,0
|
|
20230630,102200,62015090,8600,8600,8600,8600,0
|
|
20230630,102100,62015090,8600,8600,8600,8600,0
|
|
20230630,102000,62015090,8600,8600,8600,8600,0
|
|
20230630,101900,62015090,8600,8600,8600,8600,0
|
|
20230630,101800,62015090,8600,8540,8600,8540,16
|
|
20230630,101700,61877850,8600,8600,8600,8600,21
|
|
20230630,101600,61697250,8600,8600,8600,8600,1
|
|
20230630,101500,61688650,8610,8610,8610,8610,0
|
|
20230630,101400,61688650,8610,8610,8610,8610,0
|
|
20230630,101300,61688650,8610,8610,8610,8610,0
|
|
20230630,101200,61688650,8610,8610,8610,8610,35
|
|
20230630,101100,61387300,8610,8610,8610,8610,30
|
|
20230630,101000,61129000,8620,8620,8620,8620,0
|
|
20230630,100900,61129000,8620,8500,8620,8500,799
|
|
20230630,100800,54321440,8500,8460,8500,8460,1435
|
|
20230630,100700,42166900,8440,8440,8440,8440,5
|
|
20230630,100600,42124700,8460,8460,8460,8460,0
|
|
20230630,100500,42124700,8460,8450,8460,8450,10
|
|
20230630,100400,42040110,8440,8440,8440,8440,15
|
|
20230630,100300,41913510,8460,8460,8460,8440,112
|
|
20230630,100200,40966070,8460,8460,8460,8460,0
|
|
20230630,100100,40966070,8460,8460,8460,8460,0
|
|
20230630,100000,40966070,8460,8460,8460,8460,0
|
|
20230630,095900,40966070,8460,8460,8460,8460,0
|
|
20230630,095800,40966070,8460,8450,8460,8450,12
|
|
20230630,095700,40864570,8460,8460,8460,8460,0
|
|
20230630,095600,40864570,8460,8460,8460,8460,0
|
|
20230630,095500,40864570,8460,8460,8460,8460,0
|
|
20230630,095400,40864570,8460,8460,8460,8460,0
|
|
20230630,095300,40864570,8460,8460,8460,8460,0
|
|
20230630,095200,40864570,8460,8460,8460,8460,0
|
|
20230630,095100,40864570,8460,8460,8460,8460,0
|
|
20230630,095000,40864570,8460,8460,8460,8460,0
|
|
20230630,094900,40864570,8460,8440,8460,8440,67
|
|
20230630,094800,40297770,8450,8460,8460,8450,4
|
|
20230630,094700,40263940,8470,8440,8480,8420,882
|
|
20230630,094600,32832060,8490,8490,8490,8490,0
|
|
20230630,094500,32832060,8490,8480,8490,8480,10
|
|
20230630,094400,32747210,8420,8460,8490,8420,764
|
|
20230630,094300,26271170,8480,8480,8480,8480,0
|
|
20230630,094200,26271170,8480,8480,8480,8480,0
|
|
20230630,094100,26271170,8480,8480,8480,8480,0
|
|
20230630,094000,26271170,8480,8480,8480,8480,0
|
|
20230630,093900,26271170,8480,8470,8480,8470,10
|
|
20230630,093800,26186420,8430,8430,8430,8430,386
|
|
20230630,093700,22932440,8480,8480,8480,8480,0
|
|
20230630,093600,22932440,8480,8480,8480,8470,152
|
|
20230630,093500,21644350,8480,8470,8480,8470,7
|
|
20230630,093400,21585030,8480,8470,8480,8470,36
|
|
20230630,093300,21280010,8480,8480,8480,8480,0
|
|
20230630,093200,21280010,8480,8480,8480,8480,0
|
|
20230630,093100,21280010,8480,8480,8480,8480,0
|
|
20230630,093000,21280010,8480,8480,8480,8480,0
|
|
20230630,092900,21280010,8480,8480,8480,8480,0
|
|
20230630,092800,21280010,8480,8480,8480,8480,0
|
|
20230630,092700,21280010,8480,8440,8480,8440,11
|
|
20230630,092600,21186770,8480,8440,8480,8440,20
|
|
20230630,092500,21017570,8490,8490,8490,8490,0
|
|
20230630,092400,21017570,8490,8490,8490,8490,0
|
|
20230630,092300,21017570,8490,8490,8490,8490,0
|
|
20230630,092200,21017570,8490,8490,8490,8490,0
|
|
20230630,092100,21017570,8490,8490,8490,8490,0
|
|
20230630,092000,21017570,8490,8490,8490,8490,5
|
|
20230630,091900,20975120,8500,8480,8500,8480,926
|
|
20230630,091800,13117080,8480,8480,8480,8480,10
|
|
20230630,091700,13032280,8430,8430,8430,8430,263
|
|
20230630,091600,10815190,8480,8480,8480,8480,0
|
|
20230630,091500,10815190,8480,8480,8480,8480,0
|
|
20230630,091400,10815190,8480,8480,8480,8480,0
|
|
20230630,091300,10815190,8480,8480,8480,8480,62
|
|
20230630,091200,10289430,8500,8500,8500,8500,0
|
|
20230630,091100,10289430,8500,8430,8500,8420,262
|
|
20230630,091000,8080920,8500,8460,8500,8460,88
|
|
20230630,090900,7335740,8510,8510,8510,8510,0
|
|
20230630,090800,7335740,8510,8510,8510,8510,0
|
|
20230630,090700,7335740,8510,8460,8510,8460,26
|
|
20230630,090600,7114780,8520,8520,8520,8520,0
|
|
20230630,090500,7114780,8520,8520,8520,8520,50
|
|
20230630,090400,6688780,8520,8520,8520,8520,0
|
|
20230630,090300,6688780,8520,8460,8520,8460,11
|
|
20230630,090200,6595120,8530,8530,8530,8530,10
|
|
20230630,090100,6509820,8510,8510,8520,8510,180
|
|
20230630,090000,4977220,8520,8420,8520,8420,591
|