645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194200,356223000,8510,8510,8510,8510,534
|
|
20230630,194100,356223000,8510,8510,8510,8510,0
|
|
20230630,194000,356223000,8510,8510,8510,8510,0
|
|
20230630,193900,356223000,8510,8510,8510,8510,0
|
|
20230630,193800,356223000,8510,8510,8510,8510,0
|
|
20230630,193700,356223000,8510,8510,8510,8510,0
|
|
20230630,193600,356223000,8510,8510,8510,8510,0
|
|
20230630,193500,356223000,8510,8510,8510,8510,0
|
|
20230630,193400,356223000,8510,8510,8510,8510,0
|
|
20230630,193300,356223000,8510,8510,8510,8510,0
|
|
20230630,193200,356223000,8510,8510,8510,8510,0
|
|
20230630,193100,356223000,8510,8510,8510,8510,0
|
|
20230630,193000,356223000,8510,8510,8510,8510,0
|
|
20230630,192900,356223000,8510,8510,8510,8510,0
|
|
20230630,192800,356223000,8510,8510,8510,8510,0
|
|
20230630,192700,356223000,8510,8510,8510,8510,0
|
|
20230630,192600,356223000,8510,8510,8510,8510,0
|
|
20230630,192500,356223000,8510,8510,8510,8510,0
|
|
20230630,192400,356223000,8510,8510,8510,8510,0
|
|
20230630,192300,356223000,8510,8510,8510,8510,0
|
|
20230630,192200,356223000,8510,8510,8510,8510,0
|
|
20230630,192100,356223000,8510,8510,8510,8510,0
|
|
20230630,192000,356223000,8510,8510,8510,8510,0
|
|
20230630,191900,356223000,8510,8510,8510,8510,0
|
|
20230630,191800,356223000,8510,8510,8510,8510,0
|
|
20230630,191700,356223000,8510,8510,8510,8510,0
|
|
20230630,191600,356223000,8510,8510,8510,8510,0
|
|
20230630,191500,356223000,8510,8510,8510,8510,0
|
|
20230630,191400,356223000,8510,8510,8510,8510,0
|
|
20230630,191300,356223000,8510,8510,8510,8510,0
|
|
20230630,191200,356223000,8510,8510,8510,8510,534
|
|
20230630,191100,356223000,8510,8510,8510,8510,0
|
|
20230630,191000,356223000,8510,8510,8510,8510,0
|
|
20230630,190900,356223000,8510,8510,8510,8510,0
|
|
20230630,190800,356223000,8510,8510,8510,8510,0
|
|
20230630,190700,356223000,8510,8510,8510,8510,0
|
|
20230630,190600,356223000,8510,8510,8510,8510,0
|
|
20230630,190500,356223000,8510,8510,8510,8510,0
|
|
20230630,190400,356223000,8510,8510,8510,8510,0
|
|
20230630,190300,356223000,8510,8510,8510,8510,0
|
|
20230630,190200,356223000,8510,8510,8510,8510,0
|
|
20230630,190100,356223000,8510,8510,8510,8510,0
|
|
20230630,190000,356223000,8510,8510,8510,8510,0
|
|
20230630,185900,356223000,8510,8510,8510,8510,0
|
|
20230630,185800,356223000,8510,8510,8510,8510,0
|
|
20230630,185700,356223000,8510,8510,8510,8510,0
|
|
20230630,185600,356223000,8510,8510,8510,8510,0
|
|
20230630,185500,356223000,8510,8510,8510,8510,0
|
|
20230630,185400,356223000,8510,8510,8510,8510,0
|
|
20230630,185300,356223000,8510,8510,8510,8510,0
|
|
20230630,185200,356223000,8510,8510,8510,8510,0
|
|
20230630,185100,356223000,8510,8510,8510,8510,0
|
|
20230630,185000,356223000,8510,8510,8510,8510,0
|
|
20230630,184900,356223000,8510,8510,8510,8510,0
|
|
20230630,184800,356223000,8510,8510,8510,8510,0
|
|
20230630,184700,356223000,8510,8510,8510,8510,0
|
|
20230630,184600,356223000,8510,8510,8510,8510,0
|
|
20230630,184500,356223000,8510,8510,8510,8510,0
|
|
20230630,184400,356223000,8510,8510,8510,8510,0
|
|
20230630,184300,356223000,8510,8510,8510,8510,0
|
|
20230630,184200,356223000,8510,8510,8510,8510,534
|
|
20230630,184100,356223000,8510,8510,8510,8510,0
|
|
20230630,184000,356223000,8510,8510,8510,8510,0
|
|
20230630,183900,356223000,8510,8510,8510,8510,0
|
|
20230630,183800,356223000,8510,8510,8510,8510,0
|
|
20230630,183700,356223000,8510,8510,8510,8510,0
|
|
20230630,183600,356223000,8510,8510,8510,8510,0
|
|
20230630,183500,356223000,8510,8510,8510,8510,0
|
|
20230630,183400,356223000,8510,8510,8510,8510,0
|
|
20230630,183300,356223000,8510,8510,8510,8510,0
|
|
20230630,183200,356223000,8510,8510,8510,8510,0
|
|
20230630,183100,356223000,8510,8510,8510,8510,0
|
|
20230630,183000,356223000,8510,8510,8510,8510,0
|
|
20230630,182900,356223000,8510,8510,8510,8510,0
|
|
20230630,182800,356223000,8510,8510,8510,8510,0
|
|
20230630,182700,356223000,8510,8510,8510,8510,0
|
|
20230630,182600,356223000,8510,8510,8510,8510,0
|
|
20230630,182500,356223000,8510,8510,8510,8510,0
|
|
20230630,182400,356223000,8510,8510,8510,8510,0
|
|
20230630,182300,356223000,8510,8510,8510,8510,0
|
|
20230630,182200,356223000,8510,8510,8510,8510,0
|
|
20230630,182100,356223000,8510,8510,8510,8510,0
|
|
20230630,182000,356223000,8510,8510,8510,8510,0
|
|
20230630,181900,356223000,8510,8510,8510,8510,0
|
|
20230630,181800,356223000,8510,8510,8510,8510,0
|
|
20230630,181700,356223000,8510,8510,8510,8510,0
|
|
20230630,181600,356223000,8510,8510,8510,8510,0
|
|
20230630,181500,356223000,8510,8510,8510,8510,0
|
|
20230630,181400,356223000,8510,8510,8510,8510,0
|
|
20230630,181300,356223000,8510,8510,8510,8510,0
|
|
20230630,181200,356223000,8510,8510,8510,8510,534
|
|
20230630,181100,356223000,8510,8510,8510,8510,0
|
|
20230630,181000,356223000,8510,8510,8510,8510,0
|
|
20230630,180900,356223000,8510,8510,8510,8510,0
|
|
20230630,180800,356223000,8510,8510,8510,8510,0
|
|
20230630,180700,356223000,8510,8510,8510,8510,0
|
|
20230630,180600,356223000,8510,8510,8510,8510,0
|
|
20230630,180500,356223000,8510,8510,8510,8510,0
|
|
20230630,180400,356223000,8510,8510,8510,8510,0
|
|
20230630,180300,356223000,8510,8510,8510,8510,0
|
|
20230630,180200,356223000,8510,8510,8510,8510,0
|
|
20230630,180100,356223000,8510,8510,8510,8510,0
|
|
20230630,180000,356223000,8510,8510,8510,8510,0
|
|
20230630,175900,356223000,8510,8510,8510,8510,0
|
|
20230630,175800,356223000,8510,8510,8510,8510,0
|
|
20230630,175700,356223000,8510,8510,8510,8510,0
|
|
20230630,175600,356223000,8510,8510,8510,8510,0
|
|
20230630,175500,356223000,8510,8510,8510,8510,0
|
|
20230630,175400,356223000,8510,8510,8510,8510,0
|
|
20230630,175300,356223000,8510,8510,8510,8510,0
|
|
20230630,175200,356223000,8510,8510,8510,8510,0
|
|
20230630,175100,356223000,8510,8510,8510,8510,0
|
|
20230630,175000,356223000,8510,8510,8510,8510,0
|
|
20230630,174900,356223000,8510,8510,8510,8510,0
|
|
20230630,174800,356223000,8510,8510,8510,8510,0
|
|
20230630,174700,356223000,8510,8510,8510,8510,0
|
|
20230630,174600,356223000,8510,8510,8510,8510,0
|
|
20230630,174500,356223000,8510,8510,8510,8510,0
|
|
20230630,174400,356223000,8510,8510,8510,8510,0
|
|
20230630,174300,356223000,8510,8510,8510,8510,0
|
|
20230630,174200,356223000,8510,8510,8510,8510,534
|
|
20230630,174100,356223000,8510,8510,8510,8510,0
|
|
20230630,174000,356223000,8510,8510,8510,8510,0
|
|
20230630,173900,356223000,8510,8510,8510,8510,0
|
|
20230630,173800,356223000,8510,8510,8510,8510,0
|
|
20230630,173700,356223000,8510,8510,8510,8510,0
|
|
20230630,173600,356223000,8510,8510,8510,8510,0
|
|
20230630,173500,356223000,8510,8510,8510,8510,0
|
|
20230630,173400,356223000,8510,8510,8510,8510,0
|
|
20230630,173300,356223000,8510,8510,8510,8510,0
|
|
20230630,173200,356223000,8510,8510,8510,8510,0
|
|
20230630,173100,356223000,8510,8510,8510,8510,0
|
|
20230630,173000,356223000,8510,8510,8510,8510,0
|
|
20230630,172900,356223000,8510,8510,8510,8510,0
|
|
20230630,172800,356223000,8510,8510,8510,8510,0
|
|
20230630,172700,356223000,8510,8510,8510,8510,0
|
|
20230630,172600,356223000,8510,8510,8510,8510,0
|
|
20230630,172500,356223000,8510,8510,8510,8510,0
|
|
20230630,172400,356223000,8510,8510,8510,8510,0
|
|
20230630,172300,356223000,8510,8510,8510,8510,0
|
|
20230630,172200,356223000,8510,8510,8510,8510,0
|
|
20230630,172100,356223000,8510,8510,8510,8510,0
|
|
20230630,172000,356223000,8510,8510,8510,8510,0
|
|
20230630,171900,356223000,8510,8510,8510,8510,0
|
|
20230630,171800,356223000,8510,8510,8510,8510,0
|
|
20230630,171700,356223000,8510,8510,8510,8510,0
|
|
20230630,171600,356223000,8510,8510,8510,8510,0
|
|
20230630,171500,356223000,8510,8510,8510,8510,0
|
|
20230630,171400,356223000,8510,8510,8510,8510,0
|
|
20230630,171300,356223000,8510,8510,8510,8510,0
|
|
20230630,171200,356223000,8510,8510,8510,8510,534
|
|
20230630,171100,356223000,8510,8510,8510,8510,0
|
|
20230630,171000,356223000,8510,8510,8510,8510,0
|
|
20230630,170900,356223000,8510,8510,8510,8510,0
|
|
20230630,170800,356223000,8510,8510,8510,8510,0
|
|
20230630,170700,356223000,8510,8510,8510,8510,0
|
|
20230630,170600,356223000,8510,8510,8510,8510,0
|
|
20230630,170500,356223000,8510,8510,8510,8510,0
|
|
20230630,170400,356223000,8510,8510,8510,8510,0
|
|
20230630,170300,356223000,8510,8510,8510,8510,0
|
|
20230630,170200,356223000,8510,8510,8510,8510,0
|
|
20230630,170100,356223000,8510,8510,8510,8510,0
|
|
20230630,170000,356223000,8510,8510,8510,8510,0
|
|
20230630,165900,356223000,8510,8510,8510,8510,0
|
|
20230630,165800,356223000,8510,8510,8510,8510,0
|
|
20230630,165700,356223000,8510,8510,8510,8510,0
|
|
20230630,165600,356223000,8510,8510,8510,8510,0
|
|
20230630,165500,356223000,8510,8510,8510,8510,0
|
|
20230630,165400,356223000,8510,8510,8510,8510,0
|
|
20230630,165300,356223000,8510,8510,8510,8510,0
|
|
20230630,165200,356223000,8510,8510,8510,8510,0
|
|
20230630,165100,356223000,8510,8510,8510,8510,0
|
|
20230630,165000,356223000,8510,8510,8510,8510,0
|
|
20230630,164900,356223000,8510,8510,8510,8510,0
|
|
20230630,164800,356223000,8510,8510,8510,8510,0
|
|
20230630,164700,356223000,8510,8510,8510,8510,0
|
|
20230630,164600,356223000,8510,8510,8510,8510,0
|
|
20230630,164500,356223000,8510,8510,8510,8510,0
|
|
20230630,164400,356223000,8510,8510,8510,8510,0
|
|
20230630,164300,356223000,8510,8510,8510,8510,0
|
|
20230630,164200,356223000,8510,8510,8510,8510,534
|
|
20230630,164100,356223000,8510,8510,8510,8510,0
|
|
20230630,164000,356223000,8510,8510,8510,8510,0
|
|
20230630,163900,356223000,8510,8510,8510,8510,0
|
|
20230630,163800,356223000,8510,8510,8510,8510,0
|
|
20230630,163700,356223000,8510,8510,8510,8510,0
|
|
20230630,163600,356223000,8510,8510,8510,8510,0
|
|
20230630,163500,356223000,8510,8510,8510,8510,0
|
|
20230630,163400,356223000,8510,8510,8510,8510,0
|
|
20230630,163300,356223000,8510,8510,8510,8510,0
|
|
20230630,163200,356223000,8510,8510,8510,8510,0
|
|
20230630,163100,356223000,8510,8510,8510,8510,0
|
|
20230630,163000,356223000,8510,8510,8510,8510,0
|
|
20230630,162900,356223000,8510,8510,8510,8510,0
|
|
20230630,162800,356223000,8510,8510,8510,8510,0
|
|
20230630,162700,356223000,8510,8510,8510,8510,0
|
|
20230630,162600,356223000,8510,8510,8510,8510,0
|
|
20230630,162500,356223000,8510,8510,8510,8510,0
|
|
20230630,162400,356223000,8510,8510,8510,8510,0
|
|
20230630,162300,356223000,8510,8510,8510,8510,0
|
|
20230630,162200,356223000,8510,8510,8510,8510,0
|
|
20230630,162100,356223000,8510,8510,8510,8510,0
|
|
20230630,162000,356223000,8510,8510,8510,8510,0
|
|
20230630,161900,356223000,8510,8510,8510,8510,0
|
|
20230630,161800,356223000,8510,8510,8510,8510,0
|
|
20230630,161700,356223000,8510,8510,8510,8510,0
|
|
20230630,161600,356223000,8510,8510,8510,8510,0
|
|
20230630,161500,356223000,8510,8510,8510,8510,0
|
|
20230630,161400,356223000,8510,8510,8510,8510,0
|
|
20230630,161300,356223000,8510,8510,8510,8510,0
|
|
20230630,161200,356223000,8510,8510,8510,8510,534
|
|
20230630,161100,356223000,8510,8510,8510,8510,0
|
|
20230630,161000,356223000,8510,8510,8510,8510,0
|
|
20230630,160900,356223000,8510,8510,8510,8510,0
|
|
20230630,160800,356223000,8510,8510,8510,8510,0
|
|
20230630,160700,356223000,8510,8510,8510,8510,0
|
|
20230630,160600,356223000,8510,8510,8510,8510,0
|
|
20230630,160500,356223000,8510,8510,8510,8510,0
|
|
20230630,160400,356223000,8510,8510,8510,8510,0
|
|
20230630,160300,356223000,8510,8510,8510,8510,0
|
|
20230630,160200,356223000,8510,8510,8510,8510,0
|
|
20230630,160100,356223000,8510,8510,8510,8510,0
|
|
20230630,160000,356223000,8510,8510,8510,8510,0
|
|
20230630,155900,356223000,8510,8510,8510,8510,0
|
|
20230630,155800,356223000,8510,8510,8510,8510,0
|
|
20230630,155700,356223000,8510,8510,8510,8510,0
|
|
20230630,155600,356223000,8510,8510,8510,8510,0
|
|
20230630,155500,356223000,8510,8510,8510,8510,0
|
|
20230630,155400,356223000,8510,8510,8510,8510,0
|
|
20230630,155300,356223000,8510,8510,8510,8510,0
|
|
20230630,155200,356223000,8510,8510,8510,8510,0
|
|
20230630,155100,356223000,8510,8510,8510,8510,0
|
|
20230630,155000,356223000,8510,8510,8510,8510,0
|
|
20230630,154900,356223000,8510,8510,8510,8510,0
|
|
20230630,154800,356223000,8510,8510,8510,8510,0
|
|
20230630,154700,356223000,8510,8510,8510,8510,0
|
|
20230630,154600,356223000,8510,8510,8510,8510,0
|
|
20230630,154500,356223000,8510,8510,8510,8510,0
|
|
20230630,154400,356223000,8510,8510,8510,8510,0
|
|
20230630,154300,356223000,8510,8510,8510,8510,0
|
|
20230630,154200,356223000,8510,8510,8510,8510,534
|
|
20230630,154100,356223000,8510,8510,8510,8510,0
|
|
20230630,154000,356223000,8510,8510,8510,8510,0
|
|
20230630,153900,356223000,8510,8510,8510,8510,0
|
|
20230630,153800,356223000,8510,8510,8510,8510,0
|
|
20230630,153700,356223000,8510,8510,8510,8510,0
|
|
20230630,153600,356223000,8510,8510,8510,8510,0
|
|
20230630,153500,356223000,8510,8510,8510,8510,0
|
|
20230630,153400,356223000,8510,8510,8510,8510,0
|
|
20230630,153300,356223000,8510,8510,8510,8510,0
|
|
20230630,153200,356223000,8510,8510,8510,8510,0
|
|
20230630,153100,356223000,8510,8510,8510,8510,0
|
|
20230630,153000,356223000,8510,8510,8510,8510,534
|
|
20230630,152900,351678660,8490,8490,8490,8490,0
|
|
20230630,152800,351678660,8490,8490,8490,8490,0
|
|
20230630,152700,351678660,8490,8490,8490,8490,0
|
|
20230630,152600,351678660,8490,8490,8490,8490,0
|
|
20230630,152500,351678660,8490,8490,8490,8490,0
|
|
20230630,152400,351678660,8490,8490,8490,8490,0
|
|
20230630,152300,351678660,8490,8490,8490,8490,0
|
|
20230630,152200,351678660,8490,8490,8490,8490,0
|
|
20230630,152100,351678660,8490,8490,8490,8490,0
|
|
20230630,152000,351678660,8490,8490,8490,8490,0
|
|
20230630,151900,351678660,8490,8500,8510,8490,85
|
|
20230630,151800,350956750,8500,8500,8500,8500,30
|
|
20230630,151700,350701750,8500,8500,8500,8500,23
|
|
20230630,151600,350506250,8500,8500,8500,8500,51
|
|
20230630,151500,350072750,8490,8490,8490,8490,0
|
|
20230630,151400,350072750,8490,8490,8490,8490,1
|
|
20230630,151300,350064260,8500,8500,8500,8500,0
|
|
20230630,151200,350064260,8500,8500,8500,8500,0
|
|
20230630,151100,350064260,8500,8500,8500,8500,0
|
|
20230630,151000,350064260,8500,8500,8500,8500,1
|
|
20230630,150900,350055760,8490,8490,8490,8490,29
|
|
20230630,150800,349809550,8490,8470,8490,8470,281
|
|
20230630,150700,347426970,8480,8480,8480,8470,369
|
|
20230630,150600,344298050,8480,8480,8480,8480,11
|
|
20230630,150500,344204770,8480,8480,8480,8480,1
|
|
20230630,150400,344196290,8470,8470,8480,8470,180
|
|
20230630,150300,342670950,8480,8470,8480,8470,101
|
|
20230630,150200,341815470,8470,8470,8470,8470,354
|
|
20230630,150100,338817090,8480,8480,8480,8480,0
|
|
20230630,150000,338817090,8480,8480,8480,8480,0
|
|
20230630,145900,338817090,8480,8480,8480,8480,2940
|
|
20230630,145800,313885890,8490,8490,8490,8490,0
|
|
20230630,145700,313885890,8490,8490,8490,8490,0
|
|
20230630,145600,313885890,8490,8490,8490,8490,174
|
|
20230630,145500,312408630,8490,8490,8490,8490,320
|
|
20230630,145400,309691830,8500,8500,8500,8500,0
|
|
20230630,145300,309691830,8500,8500,8500,8500,1
|
|
20230630,145200,309683330,8500,8500,8500,8500,1
|
|
20230630,145100,309674830,8500,8500,8500,8500,45
|
|
20230630,145000,309292330,8500,8500,8500,8500,2
|
|
20230630,144900,309275330,8500,8500,8500,8500,0
|
|
20230630,144800,309275330,8500,8500,8500,8500,1
|
|
20230630,144700,309266830,8500,8500,8500,8500,19
|
|
20230630,144600,309105330,8500,8500,8500,8500,312
|
|
20230630,144500,306453330,8500,8500,8500,8500,110
|
|
20230630,144400,305518330,8500,8500,8500,8500,0
|
|
20230630,144300,305518330,8500,8500,8500,8500,65
|
|
20230630,144200,304965830,8500,8500,8500,8500,110
|
|
20230630,144100,304030830,8500,8500,8500,8500,0
|
|
20230630,144000,304030830,8500,8500,8500,8500,0
|
|
20230630,143900,304030830,8500,8500,8500,8500,50
|
|
20230630,143800,303605830,8500,8500,8500,8500,0
|
|
20230630,143700,303605830,8500,8500,8500,8500,88
|
|
20230630,143600,302857830,8500,8500,8500,8500,208
|
|
20230630,143500,301089830,8500,8500,8500,8500,301
|
|
20230630,143400,298531330,8500,8500,8500,8500,0
|
|
20230630,143300,298531330,8500,8500,8500,8500,0
|
|
20230630,143200,298531330,8500,8500,8500,8500,183
|
|
20230630,143100,296975830,8500,8500,8500,8500,0
|
|
20230630,143000,296975830,8500,8500,8500,8500,849
|
|
20230630,142900,289759330,8500,8500,8500,8500,0
|
|
20230630,142800,289759330,8500,8500,8500,8500,82
|
|
20230630,142700,289062330,8500,8500,8500,8500,0
|
|
20230630,142600,289062330,8500,8510,8510,8500,169
|
|
20230630,142500,287625810,8500,8500,8500,8500,0
|
|
20230630,142400,287625810,8500,8500,8500,8500,7
|
|
20230630,142300,287566310,8500,8500,8500,8500,300
|
|
20230630,142200,285016310,8500,8500,8500,8500,0
|
|
20230630,142100,285016310,8500,8500,8500,8500,0
|
|
20230630,142000,285016310,8500,8500,8500,8500,49
|
|
20230630,141900,284599810,8500,8500,8500,8500,0
|
|
20230630,141800,284599810,8500,8500,8500,8500,1
|
|
20230630,141700,284591310,8500,8500,8500,8500,1
|
|
20230630,141600,284582810,8500,8500,8500,8500,0
|
|
20230630,141500,284582810,8500,8500,8500,8500,0
|
|
20230630,141400,284582810,8500,8500,8500,8500,692
|
|
20230630,141300,278700810,8500,8500,8500,8500,235
|
|
20230630,141200,276703310,8500,8480,8500,8480,59
|
|
20230630,141100,276202970,8490,8490,8490,8490,0
|
|
20230630,141000,276202970,8490,8500,8500,8490,13
|
|
20230630,140900,276092590,8500,8500,8500,8500,0
|
|
20230630,140800,276092590,8500,8500,8500,8500,0
|
|
20230630,140700,276092590,8500,8500,8500,8500,0
|
|
20230630,140600,276092590,8500,8500,8500,8500,109
|
|
20230630,140500,275166090,8480,8480,8480,8480,82
|
|
20230630,140400,274470730,8500,8500,8500,8500,591
|
|
20230630,140300,269447230,8500,8500,8500,8500,0
|
|
20230630,140200,269447230,8500,8500,8500,8500,0
|
|
20230630,140100,269447230,8500,8500,8500,8500,0
|
|
20230630,140000,269447230,8500,8500,8500,8500,0
|
|
20230630,135900,269447230,8500,8500,8500,8500,0
|
|
20230630,135800,269447230,8500,8500,8500,8500,1
|
|
20230630,135700,269438730,8500,8500,8500,8500,0
|
|
20230630,135600,269438730,8500,8500,8500,8500,0
|
|
20230630,135500,269438730,8500,8500,8500,8500,2
|
|
20230630,135400,269421730,8470,8490,8490,8470,1012
|
|
20230630,135300,260844180,8500,8500,8500,8500,0
|
|
20230630,135200,260844180,8500,8500,8500,8500,50
|
|
20230630,135100,260419180,8500,8500,8500,8500,0
|
|
20230630,135000,260419180,8500,8500,8500,8500,0
|
|
20230630,134900,260419180,8500,8500,8500,8500,0
|
|
20230630,134800,260419180,8500,8500,8500,8500,0
|
|
20230630,134700,260419180,8500,8500,8500,8500,0
|
|
20230630,134600,260419180,8500,8500,8500,8500,0
|
|
20230630,134500,260419180,8500,8500,8500,8500,0
|
|
20230630,134400,260419180,8500,8500,8500,8500,0
|
|
20230630,134300,260419180,8500,8500,8500,8500,1
|
|
20230630,134200,260410680,8490,8480,8490,8480,409
|
|
20230630,134100,256942170,8470,8470,8470,8470,11
|
|
20230630,134000,256849000,8480,8480,8480,8480,1
|
|
20230630,133900,256840520,8460,8460,8460,8460,314
|
|
20230630,133800,254184080,8490,8490,8490,8490,0
|
|
20230630,133700,254184080,8490,8490,8490,8490,0
|
|
20230630,133600,254184080,8490,8490,8490,8490,1
|
|
20230630,133500,254175590,8480,8460,8480,8460,1415
|
|
20230630,133400,242176630,8460,8460,8460,8460,52
|
|
20230630,133300,241736710,8470,8470,8470,8470,0
|
|
20230630,133200,241736710,8470,8470,8470,8470,0
|
|
20230630,133100,241736710,8470,8470,8470,8470,50
|
|
20230630,133000,241313210,8460,8460,8460,8460,1
|
|
20230630,132900,241304750,8480,8480,8480,8480,4
|
|
20230630,132800,241270830,8480,8480,8480,8480,181
|
|
20230630,132700,239735950,8480,8480,8480,8480,0
|
|
20230630,132600,239735950,8480,8480,8480,8480,58
|
|
20230630,132500,239244110,8480,8480,8480,8480,0
|
|
20230630,132400,239244110,8480,8470,8480,8470,2
|
|
20230630,132300,239227160,8470,8470,8470,8470,1
|
|
20230630,132200,239218690,8480,8480,8480,8480,0
|
|
20230630,132100,239218690,8480,8480,8480,8480,200
|
|
20230630,132000,237522690,8480,8480,8480,8480,0
|
|
20230630,131900,237522690,8480,8480,8480,8480,0
|
|
20230630,131800,237522690,8480,8480,8480,8480,0
|
|
20230630,131700,237522690,8480,8480,8480,8480,0
|
|
20230630,131600,237522690,8480,8480,8480,8480,0
|
|
20230630,131500,237522690,8480,8480,8480,8480,0
|
|
20230630,131400,237522690,8480,8480,8480,8480,1
|
|
20230630,131300,237514210,8470,8470,8470,8470,4
|
|
20230630,131200,237480330,8460,8460,8460,8460,0
|
|
20230630,131100,237480330,8460,8470,8470,8460,27
|
|
20230630,131000,237251880,8480,8480,8480,8480,0
|
|
20230630,130900,237251880,8480,8480,8480,8480,0
|
|
20230630,130800,237251880,8480,8480,8480,8480,0
|
|
20230630,130700,237251880,8480,8480,8480,8480,0
|
|
20230630,130600,237251880,8480,8480,8480,8480,0
|
|
20230630,130500,237251880,8480,8480,8480,8480,11
|
|
20230630,130400,237158600,8470,8470,8470,8470,1
|
|
20230630,130300,237150130,8460,8460,8460,8460,7
|
|
20230630,130200,237090910,8460,8470,8470,8460,207
|
|
20230630,130100,235337850,8470,8470,8470,8470,0
|
|
20230630,130000,235337850,8470,8470,8470,8470,0
|
|
20230630,125900,235337850,8470,8470,8470,8470,1
|
|
20230630,125800,235329380,8470,8470,8470,8470,1
|
|
20230630,125700,235320910,8480,8480,8480,8480,0
|
|
20230630,125600,235320910,8480,8480,8480,8480,0
|
|
20230630,125500,235320910,8480,8480,8480,8480,0
|
|
20230630,125400,235320910,8480,8480,8480,8480,8
|
|
20230630,125300,235253070,8480,8480,8480,8480,1
|
|
20230630,125200,235244590,8480,8490,8490,8480,31
|
|
20230630,125100,234981410,8490,8490,8490,8490,0
|
|
20230630,125000,234981410,8490,8490,8490,8490,0
|
|
20230630,124900,234981410,8490,8490,8490,8490,0
|
|
20230630,124800,234981410,8490,8490,8490,8490,0
|
|
20230630,124700,234981410,8490,8490,8490,8490,2
|
|
20230630,124600,234964430,8490,8490,8490,8490,0
|
|
20230630,124500,234964430,8490,8490,8490,8490,0
|
|
20230630,124400,234964430,8490,8490,8490,8490,0
|
|
20230630,124300,234964430,8490,8490,8490,8490,0
|
|
20230630,124200,234964430,8490,8490,8490,8490,0
|
|
20230630,124100,234964430,8490,8490,8490,8490,0
|
|
20230630,124000,234964430,8490,8490,8490,8490,0
|
|
20230630,123900,234964430,8490,8490,8490,8490,0
|
|
20230630,123800,234964430,8490,8490,8490,8490,0
|
|
20230630,123700,234964430,8490,8490,8490,8490,0
|
|
20230630,123600,234964430,8490,8490,8490,8490,0
|
|
20230630,123500,234964430,8490,8480,8490,8480,13
|
|
20230630,123400,234854180,8470,8470,8470,8470,1
|
|
20230630,123300,234845710,8480,8480,8480,8480,0
|
|
20230630,123200,234845710,8480,8480,8480,8480,1
|
|
20230630,123100,234837230,8460,8460,8460,8460,0
|
|
20230630,123000,234837230,8460,8460,8460,8460,1
|
|
20230630,122900,234828770,8470,8470,8470,8470,1
|
|
20230630,122800,234820300,8490,8490,8490,8490,0
|
|
20230630,122700,234820300,8490,8490,8490,8490,0
|
|
20230630,122600,234820300,8490,8480,8490,8480,249
|
|
20230630,122500,232708770,8480,8480,8480,8480,0
|
|
20230630,122400,232708770,8480,8480,8480,8480,5
|
|
20230630,122300,232666370,8470,8470,8470,8470,0
|
|
20230630,122200,232666370,8470,8470,8470,8470,1
|
|
20230630,122100,232657900,8490,8490,8490,8490,55
|
|
20230630,122000,232190950,8490,8490,8490,8490,0
|
|
20230630,121900,232190950,8490,8490,8490,8490,0
|
|
20230630,121800,232190950,8490,8490,8490,8490,0
|
|
20230630,121700,232190950,8490,8490,8490,8490,0
|
|
20230630,121600,232190950,8490,8490,8490,8490,0
|
|
20230630,121500,232190950,8490,8490,8490,8490,0
|
|
20230630,121400,232190950,8490,8490,8490,8490,0
|
|
20230630,121300,232190950,8490,8470,8490,8470,876
|
|
20230630,121200,224756010,8490,8490,8490,8490,0
|
|
20230630,121100,224756010,8490,8480,8490,8480,101
|
|
20230630,121000,223899520,8480,8480,8480,8480,0
|
|
20230630,120900,223899520,8480,8480,8480,8480,0
|
|
20230630,120800,223899520,8480,8480,8480,8480,0
|
|
20230630,120700,223899520,8480,8450,8480,8450,2
|
|
20230630,120600,223882590,8480,8480,8480,8480,5
|
|
20230630,120500,223840190,8480,8480,8480,8450,15
|
|
20230630,120400,223713020,8450,8450,8450,8450,1
|
|
20230630,120300,223704570,8480,8480,8480,8480,0
|
|
20230630,120200,223704570,8480,8480,8480,8480,0
|
|
20230630,120100,223704570,8480,8480,8480,8480,1
|
|
20230630,120000,223696090,8480,8480,8480,8480,0
|
|
20230630,115900,223696090,8480,8480,8480,8480,0
|
|
20230630,115800,223696090,8480,8480,8480,8480,0
|
|
20230630,115700,223696090,8480,8480,8480,8480,100
|
|
20230630,115600,222848090,8480,8480,8480,8480,0
|
|
20230630,115500,222848090,8480,8480,8480,8480,0
|
|
20230630,115400,222848090,8480,8480,8480,8480,0
|
|
20230630,115300,222848090,8480,8480,8480,8480,0
|
|
20230630,115200,222848090,8480,8450,8480,8440,4
|
|
20230630,115100,222814270,8440,8460,8460,8440,22
|
|
20230630,115000,222628340,8480,8480,8480,8480,0
|
|
20230630,114900,222628340,8480,8480,8480,8480,6
|
|
20230630,114800,222577460,8480,8480,8480,8480,0
|
|
20230630,114700,222577460,8480,8480,8480,8480,0
|
|
20230630,114600,222577460,8480,8480,8480,8480,0
|
|
20230630,114500,222577460,8480,8480,8480,8480,0
|
|
20230630,114400,222577460,8480,8480,8480,8480,0
|
|
20230630,114300,222577460,8480,8480,8480,8480,0
|
|
20230630,114200,222577460,8480,8480,8480,8480,1
|
|
20230630,114100,222568980,8480,8480,8480,8480,0
|
|
20230630,114000,222568980,8480,8460,8480,8440,1002
|
|
20230630,113900,214103770,8450,8450,8450,8450,0
|
|
20230630,113800,214103770,8450,8450,8450,8450,0
|
|
20230630,113700,214103770,8450,8460,8460,8450,160
|
|
20230630,113600,212751740,8480,8480,8480,8480,0
|
|
20230630,113500,212751740,8480,8470,8480,8450,701
|
|
20230630,113400,206824150,8480,8480,8480,8480,2
|
|
20230630,113300,206807190,8480,8480,8480,8480,0
|
|
20230630,113200,206807190,8480,8480,8480,8480,0
|
|
20230630,113100,206807190,8480,8480,8480,8480,200
|
|
20230630,113000,205111190,8480,8480,8480,8480,2
|
|
20230630,112900,205094230,8480,8480,8480,8480,0
|
|
20230630,112800,205094230,8480,8480,8480,8480,1
|
|
20230630,112700,205085750,8460,8460,8460,8460,0
|
|
20230630,112600,205085750,8460,8460,8460,8460,0
|
|
20230630,112500,205085750,8460,8470,8470,8460,400
|
|
20230630,112400,201701730,8480,8480,8480,8480,0
|
|
20230630,112300,201701730,8480,8480,8480,8480,0
|
|
20230630,112200,201701730,8480,8480,8480,8480,0
|
|
20230630,112100,201701730,8480,8480,8480,8480,0
|
|
20230630,112000,201701730,8480,8480,8480,8480,0
|
|
20230630,111900,201701730,8480,8480,8480,8480,10
|
|
20230630,111800,201616930,8480,8480,8480,8480,1
|
|
20230630,111700,201608450,8470,8470,8470,8470,0
|
|
20230630,111600,201608450,8470,8470,8470,8470,0
|
|
20230630,111500,201608450,8470,8470,8470,8470,88
|
|
20230630,111400,200863090,8470,8470,8470,8470,212
|
|
20230630,111300,199067450,8470,8470,8470,8470,200
|
|
20230630,111200,197373450,8480,8480,8480,8480,0
|
|
20230630,111100,197373450,8480,8480,8480,8480,0
|
|
20230630,111000,197373450,8480,8480,8480,8480,0
|
|
20230630,110900,197373450,8480,8480,8480,8480,0
|
|
20230630,110800,197373450,8480,8480,8480,8480,1
|
|
20230630,110700,197364970,8470,8480,8480,8470,201
|
|
20230630,110600,195662490,8470,8470,8470,8470,0
|
|
20230630,110500,195662490,8470,8470,8470,8470,451
|
|
20230630,110400,191842520,8470,8470,8470,8470,25
|
|
20230630,110300,191630770,8470,8470,8470,8470,0
|
|
20230630,110200,191630770,8470,8470,8470,8470,100
|
|
20230630,110100,190783770,8470,8470,8470,8470,0
|
|
20230630,110000,190783770,8470,8470,8470,8470,0
|
|
20230630,105900,190783770,8470,8470,8470,8470,104
|
|
20230630,105800,189902890,8470,8470,8470,8470,1
|
|
20230630,105700,189894420,8470,8470,8470,8470,0
|
|
20230630,105600,189894420,8470,8470,8470,8470,0
|
|
20230630,105500,189894420,8470,8470,8470,8470,100
|
|
20230630,105400,189047420,8470,8470,8470,8470,0
|
|
20230630,105300,189047420,8470,8470,8470,8470,50
|
|
20230630,105200,188623920,8470,8470,8470,8470,0
|
|
20230630,105100,188623920,8470,8470,8470,8470,0
|
|
20230630,105000,188623920,8470,8470,8470,8470,0
|
|
20230630,104900,188623920,8470,8470,8470,8470,0
|
|
20230630,104800,188623920,8470,8440,8470,8440,222
|
|
20230630,104700,186744040,8440,8440,8440,8440,0
|
|
20230630,104600,186744040,8440,8440,8440,8440,0
|
|
20230630,104500,186744040,8440,8440,8440,8440,0
|
|
20230630,104400,186744040,8440,8450,8450,8440,1000
|
|
20230630,104300,178299530,8460,8460,8460,8460,119
|
|
20230630,104200,177292790,8460,8460,8460,8460,538
|
|
20230630,104100,172741310,8450,8450,8450,8450,320
|
|
20230630,104000,170037310,8450,8450,8450,8450,0
|
|
20230630,103900,170037310,8450,8450,8450,8450,0
|
|
20230630,103800,170037310,8450,8450,8450,8450,0
|
|
20230630,103700,170037310,8450,8460,8460,8450,181
|
|
20230630,103600,168507240,8460,8460,8460,8460,50
|
|
20230630,103500,168084240,8460,8470,8470,8460,21
|
|
20230630,103400,167906380,8470,8470,8470,8470,0
|
|
20230630,103300,167906380,8470,8470,8470,8470,10
|
|
20230630,103200,167821680,8460,8460,8460,8460,0
|
|
20230630,103100,167821680,8460,8460,8460,8460,0
|
|
20230630,103000,167821680,8460,8470,8470,8460,7
|
|
20230630,102900,167762420,8480,8480,8480,8480,0
|
|
20230630,102800,167762420,8480,8480,8480,8480,0
|
|
20230630,102700,167762420,8480,8480,8480,8480,70
|
|
20230630,102600,167168820,8480,8480,8480,8480,10
|
|
20230630,102500,167084020,8480,8480,8480,8480,1000
|
|
20230630,102400,158604020,8460,8460,8460,8460,0
|
|
20230630,102300,158604020,8460,8460,8460,8460,168
|
|
20230630,102200,157182740,8470,8470,8470,8470,0
|
|
20230630,102100,157182740,8470,8470,8470,8470,32
|
|
20230630,102000,156911700,8480,8480,8480,8480,0
|
|
20230630,101900,156911700,8480,8480,8480,8480,100
|
|
20230630,101800,156063700,8480,8480,8480,8480,2
|
|
20230630,101700,156046740,8470,8470,8470,8470,0
|
|
20230630,101600,156046740,8470,8470,8470,8470,0
|
|
20230630,101500,156046740,8470,8470,8470,8470,0
|
|
20230630,101400,156046740,8470,8470,8470,8470,0
|
|
20230630,101300,156046740,8470,8480,8480,8470,11
|
|
20230630,101200,155953560,8480,8480,8480,8480,0
|
|
20230630,101100,155953560,8480,8480,8480,8480,30
|
|
20230630,101000,155699160,8470,8470,8470,8470,0
|
|
20230630,100900,155699160,8470,8470,8470,8470,30
|
|
20230630,100800,155445060,8460,8460,8460,8460,4166
|
|
20230630,100700,120200700,8450,8450,8450,8450,0
|
|
20230630,100600,120200700,8450,8450,8460,8450,2812
|
|
20230630,100500,96430300,8450,8450,8450,8450,30
|
|
20230630,100400,96176800,8450,8450,8450,8450,0
|
|
20230630,100300,96176800,8450,8450,8450,8450,0
|
|
20230630,100200,96176800,8450,8450,8450,8450,126
|
|
20230630,100100,95112100,8450,8460,8460,8450,1446
|
|
20230630,100000,82879060,8460,8460,8460,8460,57
|
|
20230630,095900,82396840,8460,8460,8460,8460,500
|
|
20230630,095800,78166840,8460,8460,8460,8460,0
|
|
20230630,095700,78166840,8460,8460,8460,8460,0
|
|
20230630,095600,78166840,8460,8460,8460,8460,0
|
|
20230630,095500,78166840,8460,8460,8460,8460,2
|
|
20230630,095400,78149920,8460,8460,8460,8460,16
|
|
20230630,095300,78014560,8460,8460,8460,8460,13
|
|
20230630,095200,77904580,8460,8460,8460,8460,202
|
|
20230630,095100,76195660,8470,8460,8470,8460,159
|
|
20230630,095000,74849930,8470,8470,8470,8470,0
|
|
20230630,094900,74849930,8470,8480,8480,8470,213
|
|
20230630,094800,73045320,8470,8470,8470,8470,0
|
|
20230630,094700,73045320,8470,8470,8470,8470,39
|
|
20230630,094600,72714990,8470,8470,8470,8470,3
|
|
20230630,094500,72689580,8470,8470,8470,8470,0
|
|
20230630,094400,72689580,8470,8470,8470,8470,0
|
|
20230630,094300,72689580,8470,8470,8470,8470,0
|
|
20230630,094200,72689580,8470,8470,8470,8460,73
|
|
20230630,094100,72071400,8480,8480,8480,8480,110
|
|
20230630,094000,71138600,8470,8470,8470,8470,24
|
|
20230630,093900,70935320,8450,8450,8450,8450,7
|
|
20230630,093800,70876170,8440,8470,8470,8440,2314
|
|
20230630,093700,51341750,8470,8470,8470,8470,10
|
|
20230630,093600,51257050,8470,8470,8470,8460,3
|
|
20230630,093500,51231650,8470,8460,8470,8460,154
|
|
20230630,093400,49928780,8460,8460,8460,8460,4
|
|
20230630,093300,49894940,8460,8460,8460,8460,0
|
|
20230630,093200,49894940,8460,8460,8460,8460,5
|
|
20230630,093100,49852640,8450,8450,8450,8450,183
|
|
20230630,093000,48306290,8450,8460,8460,8450,113
|
|
20230630,092900,47351340,8450,8450,8450,8450,79
|
|
20230630,092800,46683790,8460,8450,8460,8450,70
|
|
20230630,092700,46091990,8460,8460,8460,8460,0
|
|
20230630,092600,46091990,8460,8460,8460,8460,199
|
|
20230630,092500,44408450,8460,8460,8460,8460,1
|
|
20230630,092400,44399990,8450,8450,8450,8450,3
|
|
20230630,092300,44374640,8440,8440,8440,8440,0
|
|
20230630,092200,44374640,8440,8460,8460,8440,401
|
|
20230630,092100,40987040,8460,8460,8460,8450,1111
|
|
20230630,092000,31594940,8460,8460,8460,8460,13
|
|
20230630,091900,31484960,8470,8470,8470,8470,132
|
|
20230630,091800,30366920,8460,8460,8460,8460,0
|
|
20230630,091700,30366920,8460,8460,8460,8460,0
|
|
20230630,091600,30366920,8460,8460,8460,8460,0
|
|
20230630,091500,30366920,8460,8450,8460,8450,152
|
|
20230630,091400,29081770,8450,8470,8470,8450,618
|
|
20230630,091300,23857310,8470,8470,8470,8470,11
|
|
20230630,091200,23764140,8440,8440,8440,8440,0
|
|
20230630,091100,23764140,8440,8430,8470,8430,595
|
|
20230630,091000,18747790,8430,8440,8440,8430,522
|
|
20230630,090900,14345220,8470,8440,8470,8440,22
|
|
20230630,090800,14159310,8460,8460,8460,8460,591
|
|
20230630,090700,9159450,8430,8430,8430,8430,4
|
|
20230630,090600,9125730,8420,8420,8420,8420,0
|
|
20230630,090500,9125730,8420,8420,8420,8420,0
|
|
20230630,090400,9125730,8420,8450,8450,8420,60
|
|
20230630,090300,8619790,8450,8450,8450,8450,21
|
|
20230630,090200,8442340,8410,8410,8410,8410,0
|
|
20230630,090100,8442340,8410,8460,8460,8410,855
|
|
20230630,090000,1235160,8460,8460,8460,8460,146
|