656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195300,270794480,7950,7950,7950,7950,2097
|
|
20230630,195200,270794480,7950,7950,7950,7950,0
|
|
20230630,195100,270794480,7950,7950,7950,7950,0
|
|
20230630,195000,270794480,7950,7950,7950,7950,0
|
|
20230630,194900,270794480,7950,7950,7950,7950,0
|
|
20230630,194800,270794480,7950,7950,7950,7950,0
|
|
20230630,194700,270794480,7950,7950,7950,7950,0
|
|
20230630,194600,270794480,7950,7950,7950,7950,0
|
|
20230630,194500,270794480,7950,7950,7950,7950,0
|
|
20230630,194400,270794480,7950,7950,7950,7950,0
|
|
20230630,194300,270794480,7950,7950,7950,7950,0
|
|
20230630,194200,270794480,7950,7950,7950,7950,0
|
|
20230630,194100,270794480,7950,7950,7950,7950,0
|
|
20230630,194000,270794480,7950,7950,7950,7950,0
|
|
20230630,193900,270794480,7950,7950,7950,7950,0
|
|
20230630,193800,270794480,7950,7950,7950,7950,0
|
|
20230630,193700,270794480,7950,7950,7950,7950,0
|
|
20230630,193600,270794480,7950,7950,7950,7950,0
|
|
20230630,193500,270794480,7950,7950,7950,7950,0
|
|
20230630,193400,270794480,7950,7950,7950,7950,0
|
|
20230630,193300,270794480,7950,7950,7950,7950,0
|
|
20230630,193200,270794480,7950,7950,7950,7950,0
|
|
20230630,193100,270794480,7950,7950,7950,7950,0
|
|
20230630,193000,270794480,7950,7950,7950,7950,0
|
|
20230630,192900,270794480,7950,7950,7950,7950,0
|
|
20230630,192800,270794480,7950,7950,7950,7950,0
|
|
20230630,192700,270794480,7950,7950,7950,7950,0
|
|
20230630,192600,270794480,7950,7950,7950,7950,0
|
|
20230630,192500,270794480,7950,7950,7950,7950,0
|
|
20230630,192400,270794480,7950,7950,7950,7950,0
|
|
20230630,192300,270794480,7950,7950,7950,7950,2097
|
|
20230630,192200,270794480,7950,7950,7950,7950,0
|
|
20230630,192100,270794480,7950,7950,7950,7950,0
|
|
20230630,192000,270794480,7950,7950,7950,7950,0
|
|
20230630,191900,270794480,7950,7950,7950,7950,0
|
|
20230630,191800,270794480,7950,7950,7950,7950,0
|
|
20230630,191700,270794480,7950,7950,7950,7950,0
|
|
20230630,191600,270794480,7950,7950,7950,7950,0
|
|
20230630,191500,270794480,7950,7950,7950,7950,0
|
|
20230630,191400,270794480,7950,7950,7950,7950,0
|
|
20230630,191300,270794480,7950,7950,7950,7950,0
|
|
20230630,191200,270794480,7950,7950,7950,7950,0
|
|
20230630,191100,270794480,7950,7950,7950,7950,0
|
|
20230630,191000,270794480,7950,7950,7950,7950,0
|
|
20230630,190900,270794480,7950,7950,7950,7950,0
|
|
20230630,190800,270794480,7950,7950,7950,7950,0
|
|
20230630,190700,270794480,7950,7950,7950,7950,0
|
|
20230630,190600,270794480,7950,7950,7950,7950,0
|
|
20230630,190500,270794480,7950,7950,7950,7950,0
|
|
20230630,190400,270794480,7950,7950,7950,7950,0
|
|
20230630,190300,270794480,7950,7950,7950,7950,0
|
|
20230630,190200,270794480,7950,7950,7950,7950,0
|
|
20230630,190100,270794480,7950,7950,7950,7950,0
|
|
20230630,190000,270794480,7950,7950,7950,7950,0
|
|
20230630,185900,270794480,7950,7950,7950,7950,0
|
|
20230630,185800,270794480,7950,7950,7950,7950,0
|
|
20230630,185700,270794480,7950,7950,7950,7950,0
|
|
20230630,185600,270794480,7950,7950,7950,7950,0
|
|
20230630,185500,270794480,7950,7950,7950,7950,0
|
|
20230630,185400,270794480,7950,7950,7950,7950,0
|
|
20230630,185300,270794480,7950,7950,7950,7950,2097
|
|
20230630,185200,270794480,7950,7950,7950,7950,0
|
|
20230630,185100,270794480,7950,7950,7950,7950,0
|
|
20230630,185000,270794480,7950,7950,7950,7950,0
|
|
20230630,184900,270794480,7950,7950,7950,7950,0
|
|
20230630,184800,270794480,7950,7950,7950,7950,0
|
|
20230630,184700,270794480,7950,7950,7950,7950,0
|
|
20230630,184600,270794480,7950,7950,7950,7950,0
|
|
20230630,184500,270794480,7950,7950,7950,7950,0
|
|
20230630,184400,270794480,7950,7950,7950,7950,0
|
|
20230630,184300,270794480,7950,7950,7950,7950,0
|
|
20230630,184200,270794480,7950,7950,7950,7950,0
|
|
20230630,184100,270794480,7950,7950,7950,7950,0
|
|
20230630,184000,270794480,7950,7950,7950,7950,0
|
|
20230630,183900,270794480,7950,7950,7950,7950,0
|
|
20230630,183800,270794480,7950,7950,7950,7950,0
|
|
20230630,183700,270794480,7950,7950,7950,7950,0
|
|
20230630,183600,270794480,7950,7950,7950,7950,0
|
|
20230630,183500,270794480,7950,7950,7950,7950,0
|
|
20230630,183400,270794480,7950,7950,7950,7950,0
|
|
20230630,183300,270794480,7950,7950,7950,7950,0
|
|
20230630,183200,270794480,7950,7950,7950,7950,0
|
|
20230630,183100,270794480,7950,7950,7950,7950,0
|
|
20230630,183000,270794480,7950,7950,7950,7950,0
|
|
20230630,182900,270794480,7950,7950,7950,7950,0
|
|
20230630,182800,270794480,7950,7950,7950,7950,0
|
|
20230630,182700,270794480,7950,7950,7950,7950,0
|
|
20230630,182600,270794480,7950,7950,7950,7950,0
|
|
20230630,182500,270794480,7950,7950,7950,7950,0
|
|
20230630,182400,270794480,7950,7950,7950,7950,0
|
|
20230630,182300,270794480,7950,7950,7950,7950,2097
|
|
20230630,182200,270794480,7950,7950,7950,7950,0
|
|
20230630,182100,270794480,7950,7950,7950,7950,0
|
|
20230630,182000,270794480,7950,7950,7950,7950,0
|
|
20230630,181900,270794480,7950,7950,7950,7950,0
|
|
20230630,181800,270794480,7950,7950,7950,7950,0
|
|
20230630,181700,270794480,7950,7950,7950,7950,0
|
|
20230630,181600,270794480,7950,7950,7950,7950,0
|
|
20230630,181500,270794480,7950,7950,7950,7950,0
|
|
20230630,181400,270794480,7950,7950,7950,7950,0
|
|
20230630,181300,270794480,7950,7950,7950,7950,0
|
|
20230630,181200,270794480,7950,7950,7950,7950,0
|
|
20230630,181100,270794480,7950,7950,7950,7950,0
|
|
20230630,181000,270794480,7950,7950,7950,7950,0
|
|
20230630,180900,270794480,7950,7950,7950,7950,0
|
|
20230630,180800,270794480,7950,7950,7950,7950,0
|
|
20230630,180700,270794480,7950,7950,7950,7950,0
|
|
20230630,180600,270794480,7950,7950,7950,7950,0
|
|
20230630,180500,270794480,7950,7950,7950,7950,0
|
|
20230630,180400,270794480,7950,7950,7950,7950,0
|
|
20230630,180300,270794480,7950,7950,7950,7950,0
|
|
20230630,180200,270794480,7950,7950,7950,7950,0
|
|
20230630,180100,270794480,7950,7950,7950,7950,0
|
|
20230630,180000,270794480,7950,7950,7950,7950,0
|
|
20230630,175900,270794480,7950,7950,7950,7950,0
|
|
20230630,175800,270794480,7950,7950,7950,7950,0
|
|
20230630,175700,270794480,7950,7950,7950,7950,0
|
|
20230630,175600,270794480,7950,7950,7950,7950,0
|
|
20230630,175500,270794480,7950,7950,7950,7950,0
|
|
20230630,175400,270794480,7950,7950,7950,7950,0
|
|
20230630,175300,270794480,7950,7950,7950,7950,2097
|
|
20230630,175200,270794480,7950,7950,7950,7950,0
|
|
20230630,175100,270794480,7950,7950,7950,7950,0
|
|
20230630,175000,270794480,7950,7950,7950,7950,0
|
|
20230630,174900,270794480,7950,7950,7950,7950,0
|
|
20230630,174800,270794480,7950,7950,7950,7950,0
|
|
20230630,174700,270794480,7950,7950,7950,7950,0
|
|
20230630,174600,270794480,7950,7950,7950,7950,0
|
|
20230630,174500,270794480,7950,7950,7950,7950,0
|
|
20230630,174400,270794480,7950,7950,7950,7950,0
|
|
20230630,174300,270794480,7950,7950,7950,7950,0
|
|
20230630,174200,270794480,7950,7950,7950,7950,0
|
|
20230630,174100,270794480,7950,7950,7950,7950,0
|
|
20230630,174000,270794480,7950,7950,7950,7950,0
|
|
20230630,173900,270794480,7950,7950,7950,7950,0
|
|
20230630,173800,270794480,7950,7950,7950,7950,0
|
|
20230630,173700,270794480,7950,7950,7950,7950,0
|
|
20230630,173600,270794480,7950,7950,7950,7950,0
|
|
20230630,173500,270794480,7950,7950,7950,7950,0
|
|
20230630,173400,270794480,7950,7950,7950,7950,0
|
|
20230630,173300,270794480,7950,7950,7950,7950,0
|
|
20230630,173200,270794480,7950,7950,7950,7950,0
|
|
20230630,173100,270794480,7950,7950,7950,7950,0
|
|
20230630,173000,270794480,7950,7950,7950,7950,0
|
|
20230630,172900,270794480,7950,7950,7950,7950,0
|
|
20230630,172800,270794480,7950,7950,7950,7950,0
|
|
20230630,172700,270794480,7950,7950,7950,7950,0
|
|
20230630,172600,270794480,7950,7950,7950,7950,0
|
|
20230630,172500,270794480,7950,7950,7950,7950,0
|
|
20230630,172400,270794480,7950,7950,7950,7950,0
|
|
20230630,172300,270794480,7950,7950,7950,7950,2097
|
|
20230630,172200,270794480,7950,7950,7950,7950,0
|
|
20230630,172100,270794480,7950,7950,7950,7950,0
|
|
20230630,172000,270794480,7950,7950,7950,7950,0
|
|
20230630,171900,270794480,7950,7950,7950,7950,0
|
|
20230630,171800,270794480,7950,7950,7950,7950,0
|
|
20230630,171700,270794480,7950,7950,7950,7950,0
|
|
20230630,171600,270794480,7950,7950,7950,7950,0
|
|
20230630,171500,270794480,7950,7950,7950,7950,0
|
|
20230630,171400,270794480,7950,7950,7950,7950,0
|
|
20230630,171300,270794480,7950,7950,7950,7950,0
|
|
20230630,171200,270794480,7950,7950,7950,7950,0
|
|
20230630,171100,270794480,7950,7950,7950,7950,0
|
|
20230630,171000,270794480,7950,7950,7950,7950,0
|
|
20230630,170900,270794480,7950,7950,7950,7950,0
|
|
20230630,170800,270794480,7950,7950,7950,7950,0
|
|
20230630,170700,270794480,7950,7950,7950,7950,0
|
|
20230630,170600,270794480,7950,7950,7950,7950,0
|
|
20230630,170500,270794480,7950,7950,7950,7950,0
|
|
20230630,170400,270794480,7950,7950,7950,7950,0
|
|
20230630,170300,270794480,7950,7950,7950,7950,0
|
|
20230630,170200,270794480,7950,7950,7950,7950,0
|
|
20230630,170100,270794480,7950,7950,7950,7950,0
|
|
20230630,170000,270794480,7950,7950,7950,7950,0
|
|
20230630,165900,270794480,7950,7950,7950,7950,0
|
|
20230630,165800,270794480,7950,7950,7950,7950,0
|
|
20230630,165700,270794480,7950,7950,7950,7950,0
|
|
20230630,165600,270794480,7950,7950,7950,7950,0
|
|
20230630,165500,270794480,7950,7950,7950,7950,0
|
|
20230630,165400,270794480,7950,7950,7950,7950,0
|
|
20230630,165300,270794480,7950,7950,7950,7950,2097
|
|
20230630,165200,270794480,7950,7950,7950,7950,0
|
|
20230630,165100,270794480,7950,7950,7950,7950,0
|
|
20230630,165000,270794480,7950,7950,7950,7950,0
|
|
20230630,164900,270794480,7950,7950,7950,7950,0
|
|
20230630,164800,270794480,7950,7950,7950,7950,0
|
|
20230630,164700,270794480,7950,7950,7950,7950,0
|
|
20230630,164600,270794480,7950,7950,7950,7950,0
|
|
20230630,164500,270794480,7950,7950,7950,7950,0
|
|
20230630,164400,270794480,7950,7950,7950,7950,0
|
|
20230630,164300,270794480,7950,7950,7950,7950,0
|
|
20230630,164200,270794480,7950,7950,7950,7950,0
|
|
20230630,164100,270794480,7950,7950,7950,7950,0
|
|
20230630,164000,270794480,7950,7950,7950,7950,0
|
|
20230630,163900,270794480,7950,7950,7950,7950,0
|
|
20230630,163800,270794480,7950,7950,7950,7950,0
|
|
20230630,163700,270794480,7950,7950,7950,7950,0
|
|
20230630,163600,270794480,7950,7950,7950,7950,0
|
|
20230630,163500,270794480,7950,7950,7950,7950,0
|
|
20230630,163400,270794480,7950,7950,7950,7950,0
|
|
20230630,163300,270794480,7950,7950,7950,7950,0
|
|
20230630,163200,270794480,7950,7950,7950,7950,0
|
|
20230630,163100,270794480,7950,7950,7950,7950,0
|
|
20230630,163000,270794480,7950,7950,7950,7950,0
|
|
20230630,162900,270794480,7950,7950,7950,7950,0
|
|
20230630,162800,270794480,7950,7950,7950,7950,0
|
|
20230630,162700,270794480,7950,7950,7950,7950,0
|
|
20230630,162600,270794480,7950,7950,7950,7950,0
|
|
20230630,162500,270794480,7950,7950,7950,7950,0
|
|
20230630,162400,270794480,7950,7950,7950,7950,0
|
|
20230630,162300,270794480,7950,7950,7950,7950,2097
|
|
20230630,162200,270794480,7950,7950,7950,7950,0
|
|
20230630,162100,270794480,7950,7950,7950,7950,0
|
|
20230630,162000,270794480,7950,7950,7950,7950,0
|
|
20230630,161900,270794480,7950,7950,7950,7950,0
|
|
20230630,161800,270794480,7950,7950,7950,7950,0
|
|
20230630,161700,270794480,7950,7950,7950,7950,0
|
|
20230630,161600,270794480,7950,7950,7950,7950,0
|
|
20230630,161500,270794480,7950,7950,7950,7950,0
|
|
20230630,161400,270794480,7950,7950,7950,7950,0
|
|
20230630,161300,270794480,7950,7950,7950,7950,0
|
|
20230630,161200,270794480,7950,7950,7950,7950,0
|
|
20230630,161100,270794480,7950,7950,7950,7950,0
|
|
20230630,161000,270794480,7950,7950,7950,7950,0
|
|
20230630,160900,270794480,7950,7950,7950,7950,0
|
|
20230630,160800,270794480,7950,7950,7950,7950,0
|
|
20230630,160700,270794480,7950,7950,7950,7950,0
|
|
20230630,160600,270794480,7950,7950,7950,7950,0
|
|
20230630,160500,270794480,7950,7950,7950,7950,0
|
|
20230630,160400,270794480,7950,7950,7950,7950,0
|
|
20230630,160300,270794480,7950,7950,7950,7950,0
|
|
20230630,160200,270794480,7950,7950,7950,7950,0
|
|
20230630,160100,270794480,7950,7950,7950,7950,0
|
|
20230630,160000,270794480,7950,7950,7950,7950,0
|
|
20230630,155900,270794480,7950,7950,7950,7950,0
|
|
20230630,155800,270794480,7950,7950,7950,7950,0
|
|
20230630,155700,270794480,7950,7950,7950,7950,0
|
|
20230630,155600,270794480,7950,7950,7950,7950,0
|
|
20230630,155500,270794480,7950,7950,7950,7950,0
|
|
20230630,155400,270794480,7950,7950,7950,7950,0
|
|
20230630,155300,270794480,7950,7950,7950,7950,2097
|
|
20230630,155200,270794480,7950,7950,7950,7950,0
|
|
20230630,155100,270794480,7950,7950,7950,7950,0
|
|
20230630,155000,270794480,7950,7950,7950,7950,0
|
|
20230630,154900,270794480,7950,7950,7950,7950,0
|
|
20230630,154800,270794480,7950,7950,7950,7950,0
|
|
20230630,154700,270794480,7950,7950,7950,7950,0
|
|
20230630,154600,270794480,7950,7950,7950,7950,0
|
|
20230630,154500,270794480,7950,7950,7950,7950,0
|
|
20230630,154400,270794480,7950,7950,7950,7950,0
|
|
20230630,154300,270794480,7950,7950,7950,7950,0
|
|
20230630,154200,270794480,7950,7950,7950,7950,0
|
|
20230630,154100,270794480,7950,7950,7950,7950,0
|
|
20230630,154000,270794480,7950,7950,7950,7950,0
|
|
20230630,153900,270794480,7950,7950,7950,7950,0
|
|
20230630,153800,270794480,7950,7950,7950,7950,0
|
|
20230630,153700,270794480,7950,7950,7950,7950,0
|
|
20230630,153600,270794480,7950,7950,7950,7950,0
|
|
20230630,153500,270794480,7950,7950,7950,7950,0
|
|
20230630,153400,270794480,7950,7950,7950,7950,0
|
|
20230630,153300,270794480,7950,7950,7950,7950,0
|
|
20230630,153200,270794480,7950,7950,7950,7950,0
|
|
20230630,153100,270794480,7950,7950,7950,7950,0
|
|
20230630,153000,270794480,7950,7950,7950,7950,2097
|
|
20230630,152900,254123330,7940,7940,7940,7940,0
|
|
20230630,152800,254123330,7940,7940,7940,7940,0
|
|
20230630,152700,254123330,7940,7940,7940,7940,0
|
|
20230630,152600,254123330,7940,7940,7940,7940,0
|
|
20230630,152500,254123330,7940,7940,7940,7940,0
|
|
20230630,152400,254123330,7940,7940,7940,7940,0
|
|
20230630,152300,254123330,7940,7940,7940,7940,0
|
|
20230630,152200,254123330,7940,7940,7940,7940,0
|
|
20230630,152100,254123330,7940,7940,7940,7940,0
|
|
20230630,152000,254123330,7940,7940,7940,7940,0
|
|
20230630,151900,254123330,7940,7940,7940,7940,97
|
|
20230630,151800,253353150,7940,7940,7940,7940,0
|
|
20230630,151700,253353150,7940,7940,7940,7940,55
|
|
20230630,151600,252916450,7940,7940,7940,7940,18
|
|
20230630,151500,252773530,7940,7940,7940,7940,7
|
|
20230630,151400,252717950,7940,7940,7940,7940,17
|
|
20230630,151300,252582970,7930,7930,7930,7930,0
|
|
20230630,151200,252582970,7930,7930,7930,7930,0
|
|
20230630,151100,252582970,7930,7930,7930,7930,0
|
|
20230630,151000,252582970,7930,7930,7930,7930,0
|
|
20230630,150900,252582970,7930,7930,7930,7930,0
|
|
20230630,150800,252582970,7930,7930,7930,7930,0
|
|
20230630,150700,252582970,7930,7930,7930,7930,450
|
|
20230630,150600,249014470,7940,7940,7940,7940,89
|
|
20230630,150500,248307810,7940,7940,7940,7940,101
|
|
20230630,150400,247505870,7940,7930,7940,7930,1769
|
|
20230630,150300,233475530,7940,7940,7940,7940,30
|
|
20230630,150200,233237330,7930,7930,7930,7930,0
|
|
20230630,150100,233237330,7930,7940,7940,7930,500
|
|
20230630,150000,229271520,7940,7940,7940,7940,0
|
|
20230630,145900,229271520,7940,7940,7940,7940,6
|
|
20230630,145800,229223880,7940,7940,7940,7940,1
|
|
20230630,145700,229215940,7940,7940,7940,7940,51
|
|
20230630,145600,228811000,7930,7930,7930,7930,75
|
|
20230630,145500,228216250,7940,7940,7940,7940,1
|
|
20230630,145400,228208310,7930,7940,7940,7930,41
|
|
20230630,145300,227883170,7940,7940,7940,7940,11
|
|
20230630,145200,227795830,7940,7940,7940,7940,15
|
|
20230630,145100,227676730,7930,7930,7930,7930,5
|
|
20230630,145000,227637080,7940,7940,7940,7940,1
|
|
20230630,144900,227629140,7930,7930,7930,7930,37
|
|
20230630,144800,227335730,7940,7940,7940,7940,10
|
|
20230630,144700,227256330,7940,7940,7940,7940,0
|
|
20230630,144600,227256330,7940,7940,7940,7940,0
|
|
20230630,144500,227256330,7940,7940,7940,7930,23
|
|
20230630,144400,227073910,7930,7930,7930,7930,8
|
|
20230630,144300,227010470,7940,7940,7940,7940,0
|
|
20230630,144200,227010470,7940,7940,7940,7940,0
|
|
20230630,144100,227010470,7940,7940,7940,7940,2
|
|
20230630,144000,226994590,7940,7940,7940,7940,0
|
|
20230630,143900,226994590,7940,7940,7940,7940,0
|
|
20230630,143800,226994590,7940,7940,7940,7940,1
|
|
20230630,143700,226986650,7940,7940,7940,7940,1
|
|
20230630,143600,226978710,7940,7940,7940,7940,5
|
|
20230630,143500,226939010,7920,7920,7920,7920,0
|
|
20230630,143400,226939010,7920,7920,7920,7920,0
|
|
20230630,143300,226939010,7920,7920,7920,7920,6
|
|
20230630,143200,226891490,7930,7930,7930,7930,2
|
|
20230630,143100,226875630,7930,7930,7930,7930,123
|
|
20230630,143000,225900240,7930,7930,7930,7930,50
|
|
20230630,142900,225503740,7930,7930,7930,7930,1
|
|
20230630,142800,225495810,7930,7920,7930,7920,381
|
|
20230630,142700,222477830,7930,7930,7930,7930,0
|
|
20230630,142600,222477830,7930,7930,7930,7930,0
|
|
20230630,142500,222477830,7930,7930,7930,7930,0
|
|
20230630,142400,222477830,7930,7930,7930,7930,4
|
|
20230630,142300,222446110,7930,7940,7940,7930,709
|
|
20230630,142200,216823710,7930,7930,7930,7930,0
|
|
20230630,142100,216823710,7930,7930,7930,7930,0
|
|
20230630,142000,216823710,7930,7930,7930,7930,0
|
|
20230630,141900,216823710,7930,7930,7930,7930,0
|
|
20230630,141800,216823710,7930,7930,7930,7930,0
|
|
20230630,141700,216823710,7930,7930,7930,7930,0
|
|
20230630,141600,216823710,7930,7930,7930,7930,0
|
|
20230630,141500,216823710,7930,7930,7930,7930,15
|
|
20230630,141400,216704760,7930,7930,7930,7930,23
|
|
20230630,141300,216522370,7930,7930,7930,7930,2
|
|
20230630,141200,216506510,7920,7920,7920,7920,30
|
|
20230630,141100,216268910,7920,7920,7920,7920,0
|
|
20230630,141000,216268910,7920,7920,7920,7920,68
|
|
20230630,140900,215730350,7920,7930,7930,7920,40
|
|
20230630,140800,215413460,7930,7930,7930,7930,0
|
|
20230630,140700,215413460,7930,7930,7930,7930,0
|
|
20230630,140600,215413460,7930,7930,7930,7930,9
|
|
20230630,140500,215342090,7920,7920,7920,7920,0
|
|
20230630,140400,215342090,7920,7920,7920,7920,0
|
|
20230630,140300,215342090,7920,7920,7920,7920,0
|
|
20230630,140200,215342090,7920,7920,7920,7920,0
|
|
20230630,140100,215342090,7920,7920,7920,7920,0
|
|
20230630,140000,215342090,7920,7930,7930,7920,206
|
|
20230630,135900,213710510,7930,7930,7930,7930,43
|
|
20230630,135800,213369520,7920,7920,7920,7920,0
|
|
20230630,135700,213369520,7920,7920,7920,7920,0
|
|
20230630,135600,213369520,7920,7920,7920,7920,0
|
|
20230630,135500,213369520,7920,7920,7920,7920,10
|
|
20230630,135400,213290320,7930,7930,7930,7930,6
|
|
20230630,135300,213242740,7930,7930,7930,7930,0
|
|
20230630,135200,213242740,7930,7930,7930,7930,50
|
|
20230630,135100,212846240,7940,7940,7940,7940,0
|
|
20230630,135000,212846240,7940,7940,7940,7940,0
|
|
20230630,134900,212846240,7940,7940,7940,7940,0
|
|
20230630,134800,212846240,7940,7940,7940,7940,0
|
|
20230630,134700,212846240,7940,7940,7940,7940,0
|
|
20230630,134600,212846240,7940,7940,7940,7940,0
|
|
20230630,134500,212846240,7940,7940,7940,7940,0
|
|
20230630,134400,212846240,7940,7940,7940,7940,0
|
|
20230630,134300,212846240,7940,7940,7940,7940,0
|
|
20230630,134200,212846240,7940,7930,7940,7900,834
|
|
20230630,134100,206243410,7940,7940,7940,7940,0
|
|
20230630,134000,206243410,7940,7940,7940,7940,0
|
|
20230630,133900,206243410,7940,7940,7940,7940,0
|
|
20230630,133800,206243410,7940,7940,7940,7940,0
|
|
20230630,133700,206243410,7940,7940,7940,7940,1
|
|
20230630,133600,206235470,7930,7930,7930,7930,1
|
|
20230630,133500,206227540,7940,7940,7940,7940,0
|
|
20230630,133400,206227540,7940,7920,7940,7920,3
|
|
20230630,133300,206203740,7930,7930,7930,7930,182
|
|
20230630,133200,204760480,7930,7930,7930,7930,60
|
|
20230630,133100,204284680,7930,7930,7930,7930,1
|
|
20230630,133000,204276750,7920,7920,7920,7920,0
|
|
20230630,132900,204276750,7920,7920,7920,7920,3
|
|
20230630,132800,204252990,7930,7930,7930,7930,4
|
|
20230630,132700,204221270,7930,7930,7930,7930,110
|
|
20230630,132600,203348970,7940,7940,7940,7940,0
|
|
20230630,132500,203348970,7940,7940,7940,7940,10
|
|
20230630,132400,203269570,7940,7940,7940,7940,0
|
|
20230630,132300,203269570,7940,7940,7940,7940,0
|
|
20230630,132200,203269570,7940,7940,7940,7940,0
|
|
20230630,132100,203269570,7940,7940,7940,7940,32
|
|
20230630,132000,203015490,7940,7940,7940,7940,0
|
|
20230630,131900,203015490,7940,7940,7940,7940,0
|
|
20230630,131800,203015490,7940,7940,7940,7940,0
|
|
20230630,131700,203015490,7940,7940,7940,7940,1
|
|
20230630,131600,203007550,7920,7920,7920,7920,7
|
|
20230630,131500,202952110,7940,7930,7940,7920,420
|
|
20230630,131400,199624310,7930,7930,7930,7930,38
|
|
20230630,131300,199322970,7940,7940,7940,7940,0
|
|
20230630,131200,199322970,7940,7940,7940,7940,0
|
|
20230630,131100,199322970,7940,7940,7940,7940,0
|
|
20230630,131000,199322970,7940,7940,7940,7940,0
|
|
20230630,130900,199322970,7940,7940,7940,7940,0
|
|
20230630,130800,199322970,7940,7940,7940,7940,0
|
|
20230630,130700,199322970,7940,7940,7940,7940,0
|
|
20230630,130600,199322970,7940,7940,7940,7940,0
|
|
20230630,130500,199322970,7940,7940,7940,7940,50
|
|
20230630,130400,198925970,7940,7940,7940,7940,0
|
|
20230630,130300,198925970,7940,7940,7940,7940,46
|
|
20230630,130200,198560730,7940,7940,7940,7940,1
|
|
20230630,130100,198552790,7940,7940,7940,7940,0
|
|
20230630,130000,198552790,7940,7940,7940,7940,37
|
|
20230630,125900,198259010,7940,7940,7940,7940,0
|
|
20230630,125800,198259010,7940,7940,7940,7940,3
|
|
20230630,125700,198235190,7940,7940,7940,7940,0
|
|
20230630,125600,198235190,7940,7940,7940,7940,0
|
|
20230630,125500,198235190,7940,7940,7940,7940,12
|
|
20230630,125400,198139910,7940,7940,7940,7940,0
|
|
20230630,125300,198139910,7940,7940,7940,7930,11
|
|
20230630,125200,198052580,7930,7930,7930,7930,0
|
|
20230630,125100,198052580,7930,7930,7930,7930,2
|
|
20230630,125000,198036720,7930,7930,7930,7930,78
|
|
20230630,124900,197418180,7930,7930,7930,7930,1
|
|
20230630,124800,197410250,7920,7920,7920,7920,0
|
|
20230630,124700,197410250,7920,7920,7920,7920,0
|
|
20230630,124600,197410250,7920,7920,7920,7920,2
|
|
20230630,124500,197394410,7930,7930,7930,7930,1
|
|
20230630,124400,197386480,7920,7920,7920,7920,4
|
|
20230630,124300,197354800,7920,7920,7920,7920,0
|
|
20230630,124200,197354800,7920,7920,7920,7920,3
|
|
20230630,124100,197331040,7930,7930,7930,7930,0
|
|
20230630,124000,197331040,7930,7930,7930,7930,0
|
|
20230630,123900,197331040,7930,7930,7930,7930,0
|
|
20230630,123800,197331040,7930,7930,7930,7930,5
|
|
20230630,123700,197291390,7930,7930,7930,7930,107
|
|
20230630,123600,196442880,7930,7930,7930,7930,0
|
|
20230630,123500,196442880,7930,7920,7930,7920,52
|
|
20230630,123400,196030960,7910,7910,7910,7910,0
|
|
20230630,123300,196030960,7910,7910,7910,7910,0
|
|
20230630,123200,196030960,7910,7920,7920,7910,180
|
|
20230630,123100,194605460,7910,7910,7910,7910,0
|
|
20230630,123000,194605460,7910,7910,7910,7910,0
|
|
20230630,122900,194605460,7910,7910,7910,7910,15
|
|
20230630,122800,194486810,7920,7920,7920,7920,0
|
|
20230630,122700,194486810,7920,7920,7920,7920,0
|
|
20230630,122600,194486810,7920,7920,7920,7920,1
|
|
20230630,122500,194478890,7920,7920,7920,7920,0
|
|
20230630,122400,194478890,7920,7920,7920,7920,0
|
|
20230630,122300,194478890,7920,7920,7920,7920,0
|
|
20230630,122200,194478890,7920,7920,7920,7920,0
|
|
20230630,122100,194478890,7920,7920,7920,7920,201
|
|
20230630,122000,192886970,7920,7920,7920,7920,0
|
|
20230630,121900,192886970,7920,7920,7920,7920,0
|
|
20230630,121800,192886970,7920,7920,7920,7920,8
|
|
20230630,121700,192823610,7910,7910,7910,7910,200
|
|
20230630,121600,191241610,7910,7910,7910,7910,0
|
|
20230630,121500,191241610,7910,7910,7910,7910,0
|
|
20230630,121400,191241610,7910,7910,7910,7910,0
|
|
20230630,121300,191241610,7910,7910,7910,7910,0
|
|
20230630,121200,191241610,7910,7910,7910,7910,0
|
|
20230630,121100,191241610,7910,7910,7910,7910,169
|
|
20230630,121000,189904820,7910,7910,7910,7910,2
|
|
20230630,120900,189889000,7910,7910,7910,7910,0
|
|
20230630,120800,189889000,7910,7910,7910,7910,1
|
|
20230630,120700,189881090,7910,7910,7910,7910,0
|
|
20230630,120600,189881090,7910,7910,7910,7910,20
|
|
20230630,120500,189722890,7910,7910,7910,7910,8
|
|
20230630,120400,189659610,7910,7910,7910,7910,0
|
|
20230630,120300,189659610,7910,7910,7910,7910,10
|
|
20230630,120200,189580510,7910,7910,7910,7910,0
|
|
20230630,120100,189580510,7910,7910,7910,7910,1
|
|
20230630,120000,189572600,7900,7900,7900,7900,126
|
|
20230630,115900,188577200,7900,7900,7900,7900,50
|
|
20230630,115800,188182200,7900,7900,7900,7900,0
|
|
20230630,115700,188182200,7900,7910,7910,7900,87
|
|
20230630,115600,187494890,7910,7910,7910,7910,0
|
|
20230630,115500,187494890,7910,7910,7910,7910,1
|
|
20230630,115400,187486980,7900,7900,7900,7900,10
|
|
20230630,115300,187407980,7900,7900,7900,7900,0
|
|
20230630,115200,187407980,7900,7900,7900,7900,0
|
|
20230630,115100,187407980,7900,7900,7900,7900,67
|
|
20230630,115000,186878680,7900,7900,7900,7900,0
|
|
20230630,114900,186878680,7900,7900,7900,7900,23
|
|
20230630,114800,186696980,7900,7900,7900,7900,30
|
|
20230630,114700,186459980,7900,7900,7900,7900,6
|
|
20230630,114600,186412580,7900,7900,7900,7900,30
|
|
20230630,114500,186175580,7890,7890,7890,7890,1
|
|
20230630,114400,186167690,7900,7910,7910,7900,958
|
|
20230630,114300,178598690,7910,7910,7910,7910,50
|
|
20230630,114200,178203190,7920,7920,7920,7920,176
|
|
20230630,114100,176809270,7930,7930,7930,7930,0
|
|
20230630,114000,176809270,7930,7930,7930,7930,51
|
|
20230630,113900,176404840,7920,7920,7920,7920,80
|
|
20230630,113800,175771240,7930,7930,7930,7930,0
|
|
20230630,113700,175771240,7930,7920,7930,7920,15
|
|
20230630,113600,175652390,7930,7930,7930,7930,1
|
|
20230630,113500,175644460,7930,7930,7930,7930,206
|
|
20230630,113400,174010880,7930,7930,7930,7930,0
|
|
20230630,113300,174010880,7930,7930,7930,7930,3
|
|
20230630,113200,173987090,7930,7930,7930,7930,100
|
|
20230630,113100,173194090,7930,7930,7930,7930,110
|
|
20230630,113000,172321790,7930,7930,7930,7930,7
|
|
20230630,112900,172266280,7940,7940,7940,7940,0
|
|
20230630,112800,172266280,7940,7940,7940,7940,0
|
|
20230630,112700,172266280,7940,7940,7940,7940,0
|
|
20230630,112600,172266280,7940,7930,7940,7930,8
|
|
20230630,112500,172202820,7910,7910,7910,7910,0
|
|
20230630,112400,172202820,7910,7910,7910,7910,35
|
|
20230630,112300,171925970,7910,7910,7910,7910,25
|
|
20230630,112200,171728220,7910,7910,7910,7910,89
|
|
20230630,112100,171024230,7910,7910,7910,7910,1
|
|
20230630,112000,171016320,7910,7910,7910,7910,55
|
|
20230630,111900,170581270,7910,7910,7910,7910,1
|
|
20230630,111800,170573360,7910,7910,7910,7900,5
|
|
20230630,111700,170533820,7910,7910,7910,7910,0
|
|
20230630,111600,170533820,7910,7910,7910,7910,111
|
|
20230630,111500,169655810,7910,7910,7910,7910,1
|
|
20230630,111400,169647900,7920,7920,7920,7920,2
|
|
20230630,111300,169632060,7920,7930,7930,7920,480
|
|
20230630,111200,165826030,7950,7950,7950,7950,5
|
|
20230630,111100,165786280,7950,7950,7950,7950,142
|
|
20230630,111000,164657380,7950,7960,7960,7950,121
|
|
20230630,110900,163694930,7950,7950,7950,7950,0
|
|
20230630,110800,163694930,7950,7940,7950,7940,80
|
|
20230630,110700,163059630,7940,7920,7940,7920,517
|
|
20230630,110600,158959840,7920,7920,7920,7920,3
|
|
20230630,110500,158936080,7920,7920,7920,7910,18
|
|
20230630,110400,158793540,7920,7910,7920,7910,45
|
|
20230630,110300,158437540,7910,7910,7910,7910,26
|
|
20230630,110200,158231880,7910,7900,7910,7900,771
|
|
20230630,110100,152140780,7900,7890,7900,7890,15
|
|
20230630,110000,152022420,7900,7900,7900,7900,37
|
|
20230630,105900,151730120,7900,7900,7900,7900,0
|
|
20230630,105800,151730120,7900,7900,7900,7900,0
|
|
20230630,105700,151730120,7900,7900,7900,7900,5
|
|
20230630,105600,151690620,7900,7900,7900,7900,35
|
|
20230630,105500,151414120,7900,7900,7900,7900,10
|
|
20230630,105400,151335120,7900,7900,7900,7900,0
|
|
20230630,105300,151335120,7900,7900,7900,7900,0
|
|
20230630,105200,151335120,7900,7900,7900,7900,1
|
|
20230630,105100,151327220,7900,7880,7900,7880,8
|
|
20230630,105000,151264060,7880,7880,7880,7880,20
|
|
20230630,104900,151106460,7880,7880,7880,7880,0
|
|
20230630,104800,151106460,7880,7880,7880,7880,210
|
|
20230630,104700,149451660,7880,7880,7880,7880,0
|
|
20230630,104600,149451660,7880,7880,7880,7880,0
|
|
20230630,104500,149451660,7880,7880,7880,7880,6
|
|
20230630,104400,149404380,7890,7880,7890,7880,5
|
|
20230630,104300,149364940,7910,7910,7910,7910,1
|
|
20230630,104200,149357030,7880,7880,7880,7880,0
|
|
20230630,104100,149357030,7880,7880,7880,7880,150
|
|
20230630,104000,148175030,7910,7910,7910,7910,0
|
|
20230630,103900,148175030,7910,7900,7910,7870,414
|
|
20230630,103800,144906260,7900,7900,7900,7900,0
|
|
20230630,103700,144906260,7900,7900,7900,7900,54
|
|
20230630,103600,144479660,7900,7900,7900,7900,4
|
|
20230630,103500,144448060,7890,7900,7900,7890,1077
|
|
20230630,103400,135940880,7900,7910,7910,7900,125
|
|
20230630,103300,134952180,7910,7910,7910,7910,10
|
|
20230630,103200,134873080,7910,7910,7910,7910,10
|
|
20230630,103100,134793980,7910,7910,7910,7910,5
|
|
20230630,103000,134754430,7910,7910,7910,7910,0
|
|
20230630,102900,134754430,7910,7910,7910,7910,1
|
|
20230630,102800,134746520,7910,7910,7910,7910,24
|
|
20230630,102700,134556680,7910,7910,7910,7910,1
|
|
20230630,102600,134548770,7910,7910,7910,7910,0
|
|
20230630,102500,134548770,7910,7910,7910,7910,62
|
|
20230630,102400,134058350,7910,7910,7910,7910,0
|
|
20230630,102300,134058350,7910,7900,7910,7900,58
|
|
20230630,102200,133600140,7900,7900,7900,7900,0
|
|
20230630,102100,133600140,7900,7900,7900,7900,54
|
|
20230630,102000,133173540,7910,7910,7910,7910,0
|
|
20230630,101900,133173540,7910,7910,7910,7910,0
|
|
20230630,101800,133173540,7910,7910,7910,7910,0
|
|
20230630,101700,133173540,7910,7910,7910,7900,3
|
|
20230630,101600,133149820,7920,7920,7920,7920,0
|
|
20230630,101500,133149820,7920,7920,7920,7920,0
|
|
20230630,101400,133149820,7920,7920,7920,7890,32
|
|
20230630,101300,132896410,7920,7920,7920,7920,13
|
|
20230630,101200,132793450,7890,7900,7900,7890,31
|
|
20230630,101100,132548560,7900,7900,7900,7900,0
|
|
20230630,101000,132548560,7900,7900,7900,7900,9
|
|
20230630,100900,132477460,7900,7900,7900,7900,7
|
|
20230630,100800,132422160,7900,7900,7900,7900,4
|
|
20230630,100700,132390560,7900,7900,7900,7900,46
|
|
20230630,100600,132027160,7880,7870,7880,7870,1032
|
|
20230630,100500,123904030,7870,7870,7870,7870,13
|
|
20230630,100400,123801720,7870,7870,7870,7870,23
|
|
20230630,100300,123620710,7850,7850,7850,7850,0
|
|
20230630,100200,123620710,7850,7850,7850,7850,148
|
|
20230630,100100,122458910,7850,7860,7870,7850,114
|
|
20230630,100000,121562690,7860,7860,7860,7860,129
|
|
20230630,095900,120548750,7870,7870,7870,7870,11
|
|
20230630,095800,120462180,7860,7860,7860,7860,0
|
|
20230630,095700,120462180,7860,7860,7860,7860,3
|
|
20230630,095600,120438600,7850,7860,7860,7850,13
|
|
20230630,095500,120336450,7860,7860,7860,7860,0
|
|
20230630,095400,120336450,7860,7850,7860,7850,93
|
|
20230630,095300,119605550,7850,7860,7860,7850,107
|
|
20230630,095200,118764600,7860,7860,7860,7850,108
|
|
20230630,095100,117916290,7860,7860,7860,7860,0
|
|
20230630,095000,117916290,7860,7860,7860,7860,0
|
|
20230630,094900,117916290,7860,7860,7860,7860,20
|
|
20230630,094800,117759090,7870,7870,7870,7870,7
|
|
20230630,094700,117704000,7870,7870,7870,7870,10
|
|
20230630,094600,117625300,7850,7850,7850,7850,1
|
|
20230630,094500,117617450,7850,7850,7850,7850,237
|
|
20230630,094400,115757000,7840,7840,7840,7840,30
|
|
20230630,094300,115521800,7840,7840,7840,7840,33
|
|
20230630,094200,115263080,7840,7830,7840,7830,224
|
|
20230630,094100,113508940,7840,7840,7840,7840,49
|
|
20230630,094000,113124780,7840,7840,7840,7840,61
|
|
20230630,093900,112646540,7840,7840,7840,7840,2
|
|
20230630,093800,112630860,7840,7840,7840,7840,231
|
|
20230630,093700,110819820,7840,7830,7840,7830,252
|
|
20230630,093600,108846220,7840,7840,7840,7830,779
|
|
20230630,093500,102738900,7850,7860,7860,7850,1029
|
|
20230630,093400,94657400,7870,7870,7870,7870,1
|
|
20230630,093300,94649530,7870,7860,7870,7860,3
|
|
20230630,093200,94625930,7860,7860,7860,7860,70
|
|
20230630,093100,94075730,7870,7870,7870,7870,0
|
|
20230630,093000,94075730,7870,7870,7870,7870,4
|
|
20230630,092900,94044250,7860,7880,7880,7860,89
|
|
20230630,092800,93343870,7880,7880,7880,7880,4
|
|
20230630,092700,93312350,7880,7870,7880,7870,103
|
|
20230630,092600,92500790,7880,7880,7880,7880,0
|
|
20230630,092500,92500790,7880,7880,7880,7880,0
|
|
20230630,092400,92500790,7880,7880,7880,7880,8
|
|
20230630,092300,92437750,7880,7880,7880,7880,8
|
|
20230630,092200,92374710,7890,7880,7890,7880,27
|
|
20230630,092100,92161900,7890,7850,7890,7850,151
|
|
20230630,092000,90976510,7840,7840,7840,7840,0
|
|
20230630,091900,90976510,7840,7890,7890,7840,1305
|
|
20230630,091800,80713800,7890,7890,7890,7890,30
|
|
20230630,091700,80477100,7890,7890,7890,7890,0
|
|
20230630,091600,80477100,7890,7900,7920,7890,130
|
|
20230630,091500,79450920,7920,7920,7920,7920,10
|
|
20230630,091400,79371720,7920,7900,7920,7900,620
|
|
20230630,091300,74471720,7900,7900,7900,7900,73
|
|
20230630,091200,73895020,7860,7870,7870,7860,1130
|
|
20230630,091100,65003220,7870,7900,7900,7870,524
|
|
20230630,091000,60871840,7900,7900,7900,7900,439
|
|
20230630,090900,57403740,7900,7900,7900,7900,17
|
|
20230630,090800,57269440,7890,7890,7900,7870,1065
|
|
20230630,090700,48879760,7890,7890,7900,7890,2779
|
|
20230630,090600,26948910,7890,7880,7890,7880,26
|
|
20230630,090500,26743780,7890,7890,7890,7870,255
|
|
20230630,090400,24733780,7870,7870,7890,7870,116
|
|
20230630,090300,23820820,7890,7890,7890,7880,293
|
|
20230630,090200,21511760,7870,7910,7910,7870,883
|
|
20230630,090100,14545850,7900,7930,7930,7900,156
|
|
20230630,090000,13313280,7930,7890,7930,7890,1669
|