683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,202000,289423790,3600,3600,3600,3600,3681
|
|
20230630,201900,289423790,3600,3600,3600,3600,0
|
|
20230630,201800,289423790,3600,3600,3600,3600,0
|
|
20230630,201700,289423790,3600,3600,3600,3600,0
|
|
20230630,201600,289423790,3600,3600,3600,3600,0
|
|
20230630,201500,289423790,3600,3600,3600,3600,0
|
|
20230630,201400,289423790,3600,3600,3600,3600,0
|
|
20230630,201300,289423790,3600,3600,3600,3600,0
|
|
20230630,201200,289423790,3600,3600,3600,3600,0
|
|
20230630,201100,289423790,3600,3600,3600,3600,0
|
|
20230630,201000,289423790,3600,3600,3600,3600,0
|
|
20230630,200900,289423790,3600,3600,3600,3600,0
|
|
20230630,200800,289423790,3600,3600,3600,3600,0
|
|
20230630,200700,289423790,3600,3600,3600,3600,0
|
|
20230630,200600,289423790,3600,3600,3600,3600,0
|
|
20230630,200500,289423790,3600,3600,3600,3600,0
|
|
20230630,200400,289423790,3600,3600,3600,3600,0
|
|
20230630,200300,289423790,3600,3600,3600,3600,0
|
|
20230630,200200,289423790,3600,3600,3600,3600,0
|
|
20230630,200100,289423790,3600,3600,3600,3600,0
|
|
20230630,200000,289423790,3600,3600,3600,3600,0
|
|
20230630,195900,289423790,3600,3600,3600,3600,0
|
|
20230630,195800,289423790,3600,3600,3600,3600,0
|
|
20230630,195700,289423790,3600,3600,3600,3600,0
|
|
20230630,195600,289423790,3600,3600,3600,3600,0
|
|
20230630,195500,289423790,3600,3600,3600,3600,0
|
|
20230630,195400,289423790,3600,3600,3600,3600,0
|
|
20230630,195300,289423790,3600,3600,3600,3600,0
|
|
20230630,195200,289423790,3600,3600,3600,3600,0
|
|
20230630,195100,289423790,3600,3600,3600,3600,0
|
|
20230630,195000,289423790,3600,3600,3600,3600,3681
|
|
20230630,194900,289423790,3600,3600,3600,3600,0
|
|
20230630,194800,289423790,3600,3600,3600,3600,0
|
|
20230630,194700,289423790,3600,3600,3600,3600,0
|
|
20230630,194600,289423790,3600,3600,3600,3600,0
|
|
20230630,194500,289423790,3600,3600,3600,3600,0
|
|
20230630,194400,289423790,3600,3600,3600,3600,0
|
|
20230630,194300,289423790,3600,3600,3600,3600,0
|
|
20230630,194200,289423790,3600,3600,3600,3600,0
|
|
20230630,194100,289423790,3600,3600,3600,3600,0
|
|
20230630,194000,289423790,3600,3600,3600,3600,0
|
|
20230630,193900,289423790,3600,3600,3600,3600,0
|
|
20230630,193800,289423790,3600,3600,3600,3600,0
|
|
20230630,193700,289423790,3600,3600,3600,3600,0
|
|
20230630,193600,289423790,3600,3600,3600,3600,0
|
|
20230630,193500,289423790,3600,3600,3600,3600,0
|
|
20230630,193400,289423790,3600,3600,3600,3600,0
|
|
20230630,193300,289423790,3600,3600,3600,3600,0
|
|
20230630,193200,289423790,3600,3600,3600,3600,0
|
|
20230630,193100,289423790,3600,3600,3600,3600,0
|
|
20230630,193000,289423790,3600,3600,3600,3600,0
|
|
20230630,192900,289423790,3600,3600,3600,3600,0
|
|
20230630,192800,289423790,3600,3600,3600,3600,0
|
|
20230630,192700,289423790,3600,3600,3600,3600,0
|
|
20230630,192600,289423790,3600,3600,3600,3600,0
|
|
20230630,192500,289423790,3600,3600,3600,3600,0
|
|
20230630,192400,289423790,3600,3600,3600,3600,0
|
|
20230630,192300,289423790,3600,3600,3600,3600,0
|
|
20230630,192200,289423790,3600,3600,3600,3600,0
|
|
20230630,192100,289423790,3600,3600,3600,3600,0
|
|
20230630,192000,289423790,3600,3600,3600,3600,3681
|
|
20230630,191900,289423790,3600,3600,3600,3600,0
|
|
20230630,191800,289423790,3600,3600,3600,3600,0
|
|
20230630,191700,289423790,3600,3600,3600,3600,0
|
|
20230630,191600,289423790,3600,3600,3600,3600,0
|
|
20230630,191500,289423790,3600,3600,3600,3600,0
|
|
20230630,191400,289423790,3600,3600,3600,3600,0
|
|
20230630,191300,289423790,3600,3600,3600,3600,0
|
|
20230630,191200,289423790,3600,3600,3600,3600,0
|
|
20230630,191100,289423790,3600,3600,3600,3600,0
|
|
20230630,191000,289423790,3600,3600,3600,3600,0
|
|
20230630,190900,289423790,3600,3600,3600,3600,0
|
|
20230630,190800,289423790,3600,3600,3600,3600,0
|
|
20230630,190700,289423790,3600,3600,3600,3600,0
|
|
20230630,190600,289423790,3600,3600,3600,3600,0
|
|
20230630,190500,289423790,3600,3600,3600,3600,0
|
|
20230630,190400,289423790,3600,3600,3600,3600,0
|
|
20230630,190300,289423790,3600,3600,3600,3600,0
|
|
20230630,190200,289423790,3600,3600,3600,3600,0
|
|
20230630,190100,289423790,3600,3600,3600,3600,0
|
|
20230630,190000,289423790,3600,3600,3600,3600,0
|
|
20230630,185900,289423790,3600,3600,3600,3600,0
|
|
20230630,185800,289423790,3600,3600,3600,3600,0
|
|
20230630,185700,289423790,3600,3600,3600,3600,0
|
|
20230630,185600,289423790,3600,3600,3600,3600,0
|
|
20230630,185500,289423790,3600,3600,3600,3600,0
|
|
20230630,185400,289423790,3600,3600,3600,3600,0
|
|
20230630,185300,289423790,3600,3600,3600,3600,0
|
|
20230630,185200,289423790,3600,3600,3600,3600,0
|
|
20230630,185100,289423790,3600,3600,3600,3600,0
|
|
20230630,185000,289423790,3600,3600,3600,3600,3681
|
|
20230630,184900,289423790,3600,3600,3600,3600,0
|
|
20230630,184800,289423790,3600,3600,3600,3600,0
|
|
20230630,184700,289423790,3600,3600,3600,3600,0
|
|
20230630,184600,289423790,3600,3600,3600,3600,0
|
|
20230630,184500,289423790,3600,3600,3600,3600,0
|
|
20230630,184400,289423790,3600,3600,3600,3600,0
|
|
20230630,184300,289423790,3600,3600,3600,3600,0
|
|
20230630,184200,289423790,3600,3600,3600,3600,0
|
|
20230630,184100,289423790,3600,3600,3600,3600,0
|
|
20230630,184000,289423790,3600,3600,3600,3600,0
|
|
20230630,183900,289423790,3600,3600,3600,3600,0
|
|
20230630,183800,289423790,3600,3600,3600,3600,0
|
|
20230630,183700,289423790,3600,3600,3600,3600,0
|
|
20230630,183600,289423790,3600,3600,3600,3600,0
|
|
20230630,183500,289423790,3600,3600,3600,3600,0
|
|
20230630,183400,289423790,3600,3600,3600,3600,0
|
|
20230630,183300,289423790,3600,3600,3600,3600,0
|
|
20230630,183200,289423790,3600,3600,3600,3600,0
|
|
20230630,183100,289423790,3600,3600,3600,3600,0
|
|
20230630,183000,289423790,3600,3600,3600,3600,0
|
|
20230630,182900,289423790,3600,3600,3600,3600,0
|
|
20230630,182800,289423790,3600,3600,3600,3600,0
|
|
20230630,182700,289423790,3600,3600,3600,3600,0
|
|
20230630,182600,289423790,3600,3600,3600,3600,0
|
|
20230630,182500,289423790,3600,3600,3600,3600,0
|
|
20230630,182400,289423790,3600,3600,3600,3600,0
|
|
20230630,182300,289423790,3600,3600,3600,3600,0
|
|
20230630,182200,289423790,3600,3600,3600,3600,0
|
|
20230630,182100,289423790,3600,3600,3600,3600,0
|
|
20230630,182000,289423790,3600,3600,3600,3600,3681
|
|
20230630,181900,289423790,3600,3600,3600,3600,0
|
|
20230630,181800,289423790,3600,3600,3600,3600,0
|
|
20230630,181700,289423790,3600,3600,3600,3600,0
|
|
20230630,181600,289423790,3600,3600,3600,3600,0
|
|
20230630,181500,289423790,3600,3600,3600,3600,0
|
|
20230630,181400,289423790,3600,3600,3600,3600,0
|
|
20230630,181300,289423790,3600,3600,3600,3600,0
|
|
20230630,181200,289423790,3600,3600,3600,3600,0
|
|
20230630,181100,289423790,3600,3600,3600,3600,0
|
|
20230630,181000,289423790,3600,3600,3600,3600,0
|
|
20230630,180900,289423790,3600,3600,3600,3600,0
|
|
20230630,180800,289423790,3600,3600,3600,3600,0
|
|
20230630,180700,289423790,3600,3600,3600,3600,0
|
|
20230630,180600,289423790,3600,3600,3600,3600,0
|
|
20230630,180500,289423790,3600,3600,3600,3600,0
|
|
20230630,180400,289423790,3600,3600,3600,3600,0
|
|
20230630,180300,289423790,3600,3600,3600,3600,0
|
|
20230630,180200,289423790,3600,3600,3600,3600,0
|
|
20230630,180100,289423790,3600,3600,3600,3600,0
|
|
20230630,180000,289423790,3600,3600,3600,3600,0
|
|
20230630,175900,289423790,3600,3600,3600,3600,0
|
|
20230630,175800,289423790,3600,3600,3600,3600,0
|
|
20230630,175700,289423790,3600,3600,3600,3600,0
|
|
20230630,175600,289423790,3600,3600,3600,3600,0
|
|
20230630,175500,289423790,3600,3600,3600,3600,0
|
|
20230630,175400,289423790,3600,3600,3600,3600,0
|
|
20230630,175300,289423790,3600,3600,3600,3600,0
|
|
20230630,175200,289423790,3600,3600,3600,3600,0
|
|
20230630,175100,289423790,3600,3600,3600,3600,0
|
|
20230630,175000,289423790,3600,3600,3600,3600,3681
|
|
20230630,174900,289423790,3600,3600,3600,3600,0
|
|
20230630,174800,289423790,3600,3600,3600,3600,0
|
|
20230630,174700,289423790,3600,3600,3600,3600,0
|
|
20230630,174600,289423790,3600,3600,3600,3600,0
|
|
20230630,174500,289423790,3600,3600,3600,3600,0
|
|
20230630,174400,289423790,3600,3600,3600,3600,0
|
|
20230630,174300,289423790,3600,3600,3600,3600,0
|
|
20230630,174200,289423790,3600,3600,3600,3600,0
|
|
20230630,174100,289423790,3600,3600,3600,3600,0
|
|
20230630,174000,289423790,3600,3600,3600,3600,0
|
|
20230630,173900,289423790,3600,3600,3600,3600,0
|
|
20230630,173800,289423790,3600,3600,3600,3600,0
|
|
20230630,173700,289423790,3600,3600,3600,3600,0
|
|
20230630,173600,289423790,3600,3600,3600,3600,0
|
|
20230630,173500,289423790,3600,3600,3600,3600,0
|
|
20230630,173400,289423790,3600,3600,3600,3600,0
|
|
20230630,173300,289423790,3600,3600,3600,3600,0
|
|
20230630,173200,289423790,3600,3600,3600,3600,0
|
|
20230630,173100,289423790,3600,3600,3600,3600,0
|
|
20230630,173000,289423790,3600,3600,3600,3600,0
|
|
20230630,172900,289423790,3600,3600,3600,3600,0
|
|
20230630,172800,289423790,3600,3600,3600,3600,0
|
|
20230630,172700,289423790,3600,3600,3600,3600,0
|
|
20230630,172600,289423790,3600,3600,3600,3600,0
|
|
20230630,172500,289423790,3600,3600,3600,3600,0
|
|
20230630,172400,289423790,3600,3600,3600,3600,0
|
|
20230630,172300,289423790,3600,3600,3600,3600,0
|
|
20230630,172200,289423790,3600,3600,3600,3600,0
|
|
20230630,172100,289423790,3600,3600,3600,3600,0
|
|
20230630,172000,289423790,3600,3600,3600,3600,3681
|
|
20230630,171900,289423790,3600,3600,3600,3600,0
|
|
20230630,171800,289423790,3600,3600,3600,3600,0
|
|
20230630,171700,289423790,3600,3600,3600,3600,0
|
|
20230630,171600,289423790,3600,3600,3600,3600,0
|
|
20230630,171500,289423790,3600,3600,3600,3600,0
|
|
20230630,171400,289423790,3600,3600,3600,3600,0
|
|
20230630,171300,289423790,3600,3600,3600,3600,0
|
|
20230630,171200,289423790,3600,3600,3600,3600,0
|
|
20230630,171100,289423790,3600,3600,3600,3600,0
|
|
20230630,171000,289423790,3600,3600,3600,3600,0
|
|
20230630,170900,289423790,3600,3600,3600,3600,0
|
|
20230630,170800,289423790,3600,3600,3600,3600,0
|
|
20230630,170700,289423790,3600,3600,3600,3600,0
|
|
20230630,170600,289423790,3600,3600,3600,3600,0
|
|
20230630,170500,289423790,3600,3600,3600,3600,0
|
|
20230630,170400,289423790,3600,3600,3600,3600,0
|
|
20230630,170300,289423790,3600,3600,3600,3600,0
|
|
20230630,170200,289423790,3600,3600,3600,3600,0
|
|
20230630,170100,289423790,3600,3600,3600,3600,0
|
|
20230630,170000,289423790,3600,3600,3600,3600,0
|
|
20230630,165900,289423790,3600,3600,3600,3600,0
|
|
20230630,165800,289423790,3600,3600,3600,3600,0
|
|
20230630,165700,289423790,3600,3600,3600,3600,0
|
|
20230630,165600,289423790,3600,3600,3600,3600,0
|
|
20230630,165500,289423790,3600,3600,3600,3600,0
|
|
20230630,165400,289423790,3600,3600,3600,3600,0
|
|
20230630,165300,289423790,3600,3600,3600,3600,0
|
|
20230630,165200,289423790,3600,3600,3600,3600,0
|
|
20230630,165100,289423790,3600,3600,3600,3600,0
|
|
20230630,165000,289423790,3600,3600,3600,3600,3681
|
|
20230630,164900,289423790,3600,3600,3600,3600,0
|
|
20230630,164800,289423790,3600,3600,3600,3600,0
|
|
20230630,164700,289423790,3600,3600,3600,3600,0
|
|
20230630,164600,289423790,3600,3600,3600,3600,0
|
|
20230630,164500,289423790,3600,3600,3600,3600,0
|
|
20230630,164400,289423790,3600,3600,3600,3600,0
|
|
20230630,164300,289423790,3600,3600,3600,3600,0
|
|
20230630,164200,289423790,3600,3600,3600,3600,0
|
|
20230630,164100,289423790,3600,3600,3600,3600,0
|
|
20230630,164000,289423790,3600,3600,3600,3600,0
|
|
20230630,163900,289423790,3600,3600,3600,3600,0
|
|
20230630,163800,289423790,3600,3600,3600,3600,0
|
|
20230630,163700,289423790,3600,3600,3600,3600,0
|
|
20230630,163600,289423790,3600,3600,3600,3600,0
|
|
20230630,163500,289423790,3600,3600,3600,3600,0
|
|
20230630,163400,289423790,3600,3600,3600,3600,0
|
|
20230630,163300,289423790,3600,3600,3600,3600,0
|
|
20230630,163200,289423790,3600,3600,3600,3600,0
|
|
20230630,163100,289423790,3600,3600,3600,3600,0
|
|
20230630,163000,289423790,3600,3600,3600,3600,0
|
|
20230630,162900,289423790,3600,3600,3600,3600,0
|
|
20230630,162800,289423790,3600,3600,3600,3600,0
|
|
20230630,162700,289423790,3600,3600,3600,3600,0
|
|
20230630,162600,289423790,3600,3600,3600,3600,0
|
|
20230630,162500,289423790,3600,3600,3600,3600,0
|
|
20230630,162400,289423790,3600,3600,3600,3600,0
|
|
20230630,162300,289423790,3600,3600,3600,3600,0
|
|
20230630,162200,289423790,3600,3600,3600,3600,0
|
|
20230630,162100,289423790,3600,3600,3600,3600,0
|
|
20230630,162000,289423790,3600,3600,3600,3600,3681
|
|
20230630,161900,289423790,3600,3600,3600,3600,0
|
|
20230630,161800,289423790,3600,3600,3600,3600,0
|
|
20230630,161700,289423790,3600,3600,3600,3600,0
|
|
20230630,161600,289423790,3600,3600,3600,3600,0
|
|
20230630,161500,289423790,3600,3600,3600,3600,0
|
|
20230630,161400,289423790,3600,3600,3600,3600,0
|
|
20230630,161300,289423790,3600,3600,3600,3600,0
|
|
20230630,161200,289423790,3600,3600,3600,3600,0
|
|
20230630,161100,289423790,3600,3600,3600,3600,0
|
|
20230630,161000,289423790,3600,3600,3600,3600,0
|
|
20230630,160900,289423790,3600,3600,3600,3600,0
|
|
20230630,160800,289423790,3600,3600,3600,3600,0
|
|
20230630,160700,289423790,3600,3600,3600,3600,0
|
|
20230630,160600,289423790,3600,3600,3600,3600,0
|
|
20230630,160500,289423790,3600,3600,3600,3600,0
|
|
20230630,160400,289423790,3600,3600,3600,3600,0
|
|
20230630,160300,289423790,3600,3600,3600,3600,0
|
|
20230630,160200,289423790,3600,3600,3600,3600,0
|
|
20230630,160100,289423790,3600,3600,3600,3600,0
|
|
20230630,160000,289423790,3600,3600,3600,3600,0
|
|
20230630,155900,289423790,3600,3600,3600,3600,0
|
|
20230630,155800,289423790,3600,3600,3600,3600,0
|
|
20230630,155700,289423790,3600,3600,3600,3600,0
|
|
20230630,155600,289423790,3600,3600,3600,3600,0
|
|
20230630,155500,289423790,3600,3600,3600,3600,0
|
|
20230630,155400,289423790,3600,3600,3600,3600,0
|
|
20230630,155300,289423790,3600,3600,3600,3600,0
|
|
20230630,155200,289423790,3600,3600,3600,3600,0
|
|
20230630,155100,289423790,3600,3600,3600,3600,0
|
|
20230630,155000,289423790,3600,3600,3600,3600,3681
|
|
20230630,154900,289423790,3600,3600,3600,3600,0
|
|
20230630,154800,289423790,3600,3600,3600,3600,0
|
|
20230630,154700,289423790,3600,3600,3600,3600,0
|
|
20230630,154600,289423790,3600,3600,3600,3600,0
|
|
20230630,154500,289423790,3600,3600,3600,3600,0
|
|
20230630,154400,289423790,3600,3600,3600,3600,0
|
|
20230630,154300,289423790,3600,3600,3600,3600,0
|
|
20230630,154200,289423790,3600,3600,3600,3600,0
|
|
20230630,154100,289423790,3600,3600,3600,3600,0
|
|
20230630,154000,289423790,3600,3600,3600,3600,0
|
|
20230630,153900,289423790,3600,3600,3600,3600,0
|
|
20230630,153800,289423790,3600,3600,3600,3600,0
|
|
20230630,153700,289423790,3600,3600,3600,3600,0
|
|
20230630,153600,289423790,3600,3600,3600,3600,0
|
|
20230630,153500,289423790,3600,3600,3600,3600,0
|
|
20230630,153400,289423790,3600,3600,3600,3600,0
|
|
20230630,153300,289423790,3600,3600,3600,3600,0
|
|
20230630,153200,289423790,3600,3600,3600,3600,0
|
|
20230630,153100,289423790,3600,3600,3600,3600,0
|
|
20230630,153000,289423790,3600,3600,3600,3600,3681
|
|
20230630,152900,276172190,3600,3600,3600,3600,0
|
|
20230630,152800,276172190,3600,3600,3600,3600,0
|
|
20230630,152700,276172190,3600,3600,3600,3600,0
|
|
20230630,152600,276172190,3600,3600,3600,3600,0
|
|
20230630,152500,276172190,3600,3600,3600,3600,0
|
|
20230630,152400,276172190,3600,3600,3600,3600,0
|
|
20230630,152300,276172190,3600,3600,3600,3600,0
|
|
20230630,152200,276172190,3600,3600,3600,3600,0
|
|
20230630,152100,276172190,3600,3600,3600,3600,0
|
|
20230630,152000,276172190,3600,3600,3600,3600,0
|
|
20230630,151900,276172190,3600,3600,3600,3600,3
|
|
20230630,151800,276161390,3600,3600,3600,3600,886
|
|
20230630,151700,272971790,3600,3600,3600,3600,2000
|
|
20230630,151600,265771790,3595,3595,3595,3595,824
|
|
20230630,151500,262809510,3595,3595,3595,3595,0
|
|
20230630,151400,262809510,3595,3595,3595,3595,0
|
|
20230630,151300,262809510,3595,3595,3595,3595,300
|
|
20230630,151200,261731010,3595,3595,3595,3595,1381
|
|
20230630,151100,256766315,3595,3600,3600,3595,892
|
|
20230630,151000,253559570,3610,3610,3610,3610,1
|
|
20230630,150900,253555960,3595,3595,3595,3595,0
|
|
20230630,150800,253555960,3595,3595,3595,3595,129
|
|
20230630,150700,253092205,3595,3595,3595,3595,360
|
|
20230630,150600,251798005,3595,3595,3595,3595,0
|
|
20230630,150500,251798005,3595,3595,3595,3595,0
|
|
20230630,150400,251798005,3595,3595,3595,3595,123
|
|
20230630,150300,251355820,3595,3595,3595,3595,13
|
|
20230630,150200,251309085,3595,3595,3595,3595,8
|
|
20230630,150100,251280325,3595,3595,3595,3595,1
|
|
20230630,150000,251276730,3595,3595,3595,3595,0
|
|
20230630,145900,251276730,3595,3595,3595,3595,10
|
|
20230630,145800,251240780,3595,3595,3595,3595,0
|
|
20230630,145700,251240780,3595,3610,3610,3595,395
|
|
20230630,145600,249820005,3610,3610,3610,3610,0
|
|
20230630,145500,249820005,3610,3610,3610,3610,0
|
|
20230630,145400,249820005,3610,3610,3610,3610,0
|
|
20230630,145300,249820005,3610,3610,3610,3610,2
|
|
20230630,145200,249812785,3610,3610,3610,3610,0
|
|
20230630,145100,249812785,3610,3610,3610,3610,1
|
|
20230630,145000,249809175,3595,3595,3595,3595,106
|
|
20230630,144900,249428105,3610,3610,3610,3610,1
|
|
20230630,144800,249424495,3610,3610,3610,3610,0
|
|
20230630,144700,249424495,3610,3600,3610,3600,101
|
|
20230630,144600,249060155,3600,3600,3600,3600,2
|
|
20230630,144500,249052955,3600,3595,3600,3595,199
|
|
20230630,144400,248337545,3595,3595,3595,3595,201
|
|
20230630,144300,247614950,3595,3595,3595,3595,10
|
|
20230630,144200,247579000,3595,3595,3595,3595,0
|
|
20230630,144100,247579000,3595,3595,3595,3595,0
|
|
20230630,144000,247579000,3595,3595,3595,3595,1
|
|
20230630,143900,247575405,3595,3590,3595,3590,1714
|
|
20230630,143800,241422140,3590,3590,3590,3590,510
|
|
20230630,143700,239591240,3590,3590,3590,3590,0
|
|
20230630,143600,239591240,3590,3590,3590,3590,2000
|
|
20230630,143500,232411240,3590,3590,3590,3590,0
|
|
20230630,143400,232411240,3590,3590,3590,3590,1200
|
|
20230630,143300,228103240,3590,3590,3590,3590,0
|
|
20230630,143200,228103240,3590,3590,3590,3590,0
|
|
20230630,143100,228103240,3590,3590,3590,3590,0
|
|
20230630,143000,228103240,3590,3590,3590,3590,2015
|
|
20230630,142900,220869390,3585,3585,3585,3585,20
|
|
20230630,142800,220797690,3590,3590,3590,3590,0
|
|
20230630,142700,220797690,3590,3590,3590,3590,0
|
|
20230630,142600,220797690,3590,3590,3590,3590,2
|
|
20230630,142500,220790510,3590,3590,3590,3590,4
|
|
20230630,142400,220776150,3590,3590,3590,3590,1
|
|
20230630,142300,220772560,3585,3585,3585,3585,0
|
|
20230630,142200,220772560,3585,3585,3585,3585,30
|
|
20230630,142100,220665010,3590,3590,3590,3590,91
|
|
20230630,142000,220338320,3590,3585,3590,3585,1120
|
|
20230630,141900,216323115,3585,3585,3585,3585,355
|
|
20230630,141800,215050440,3590,3590,3590,3590,100
|
|
20230630,141700,214691440,3590,3590,3590,3590,0
|
|
20230630,141600,214691440,3590,3590,3590,3590,0
|
|
20230630,141500,214691440,3590,3590,3590,3590,15
|
|
20230630,141400,214637590,3595,3595,3595,3595,5
|
|
20230630,141300,214619615,3595,3595,3595,3595,0
|
|
20230630,141200,214619615,3595,3595,3595,3595,0
|
|
20230630,141100,214619615,3595,3595,3595,3595,1
|
|
20230630,141000,214616020,3595,3595,3595,3595,0
|
|
20230630,140900,214616020,3595,3595,3595,3595,0
|
|
20230630,140800,214616020,3595,3595,3595,3595,0
|
|
20230630,140700,214616020,3595,3595,3595,3595,1
|
|
20230630,140600,214612425,3590,3590,3590,3590,45
|
|
20230630,140500,214450875,3585,3585,3585,3585,16
|
|
20230630,140400,214393515,3585,3585,3585,3585,11
|
|
20230630,140300,214354080,3590,3590,3590,3590,0
|
|
20230630,140200,214354080,3590,3595,3595,3590,44
|
|
20230630,140100,214196115,3590,3590,3590,3590,0
|
|
20230630,140000,214196115,3590,3590,3590,3590,29
|
|
20230630,135900,214092005,3595,3595,3595,3595,1
|
|
20230630,135800,214088410,3590,3590,3590,3590,189
|
|
20230630,135700,213409900,3590,3590,3590,3590,500
|
|
20230630,135600,211614900,3590,3590,3590,3590,2870
|
|
20230630,135500,201311600,3590,3590,3590,3590,121
|
|
20230630,135400,200877210,3590,3590,3590,3590,1250
|
|
20230630,135300,196389710,3590,3590,3590,3590,0
|
|
20230630,135200,196389710,3590,3590,3590,3590,0
|
|
20230630,135100,196389710,3590,3590,3590,3590,0
|
|
20230630,135000,196389710,3590,3590,3590,3590,0
|
|
20230630,134900,196389710,3590,3590,3590,3590,101
|
|
20230630,134800,196027120,3590,3590,3590,3590,1
|
|
20230630,134700,196023530,3585,3585,3585,3585,50
|
|
20230630,134600,195844280,3590,3590,3590,3590,0
|
|
20230630,134500,195844280,3590,3590,3590,3590,0
|
|
20230630,134400,195844280,3590,3590,3590,3590,0
|
|
20230630,134300,195844280,3590,3590,3590,3590,0
|
|
20230630,134200,195844280,3590,3590,3590,3590,250
|
|
20230630,134100,194946780,3590,3590,3590,3590,0
|
|
20230630,134000,194946780,3590,3585,3590,3585,351
|
|
20230630,133900,193688440,3590,3590,3590,3590,0
|
|
20230630,133800,193688440,3590,3590,3590,3590,0
|
|
20230630,133700,193688440,3590,3590,3590,3590,0
|
|
20230630,133600,193688440,3590,3590,3590,3590,0
|
|
20230630,133500,193688440,3590,3590,3590,3590,0
|
|
20230630,133400,193688440,3590,3590,3590,3590,50
|
|
20230630,133300,193508940,3590,3590,3590,3590,100
|
|
20230630,133200,193149940,3590,3590,3590,3590,0
|
|
20230630,133100,193149940,3590,3590,3590,3590,0
|
|
20230630,133000,193149940,3590,3590,3590,3590,0
|
|
20230630,132900,193149940,3590,3590,3590,3590,0
|
|
20230630,132800,193149940,3590,3590,3590,3590,0
|
|
20230630,132700,193149940,3590,3590,3590,3590,0
|
|
20230630,132600,193149940,3590,3590,3590,3590,1
|
|
20230630,132500,193146350,3575,3580,3580,3575,591
|
|
20230630,132400,191030955,3590,3590,3590,3590,0
|
|
20230630,132300,191030955,3590,3590,3590,3590,0
|
|
20230630,132200,191030955,3590,3590,3590,3590,0
|
|
20230630,132100,191030955,3590,3590,3590,3590,0
|
|
20230630,132000,191030955,3590,3590,3590,3590,0
|
|
20230630,131900,191030955,3590,3590,3590,3590,12
|
|
20230630,131800,190987875,3585,3585,3585,3585,0
|
|
20230630,131700,190987875,3585,3585,3585,3585,0
|
|
20230630,131600,190987875,3585,3585,3585,3585,0
|
|
20230630,131500,190987875,3585,3585,3585,3585,0
|
|
20230630,131400,190987875,3585,3585,3585,3585,1115
|
|
20230630,131300,186990600,3585,3590,3590,3585,24
|
|
20230630,131200,186904495,3590,3585,3590,3585,492
|
|
20230630,131100,185140620,3585,3580,3585,3580,33
|
|
20230630,131000,185022335,3585,3585,3585,3585,0
|
|
20230630,130900,185022335,3585,3585,3585,3585,0
|
|
20230630,130800,185022335,3585,3585,3585,3585,0
|
|
20230630,130700,185022335,3585,3585,3585,3585,0
|
|
20230630,130600,185022335,3585,3580,3585,3580,592
|
|
20230630,130500,182902955,3585,3585,3585,3585,0
|
|
20230630,130400,182902955,3585,3585,3585,3585,0
|
|
20230630,130300,182902955,3585,3585,3585,3585,5
|
|
20230630,130200,182885030,3585,3585,3585,3585,0
|
|
20230630,130100,182885030,3585,3585,3585,3585,30
|
|
20230630,130000,182777480,3585,3585,3585,3585,15
|
|
20230630,125900,182723705,3585,3590,3590,3585,21
|
|
20230630,125800,182648415,3570,3580,3580,3570,1843
|
|
20230630,125700,176061625,3580,3580,3580,3580,70
|
|
20230630,125600,175811025,3590,3590,3590,3590,1
|
|
20230630,125500,175807435,3585,3585,3585,3585,3
|
|
20230630,125400,175796680,3585,3585,3585,3585,3
|
|
20230630,125300,175785925,3585,3585,3585,3585,4
|
|
20230630,125200,175771585,3575,3575,3575,3575,0
|
|
20230630,125100,175771585,3575,3575,3575,3575,0
|
|
20230630,125000,175771585,3575,3580,3580,3575,716
|
|
20230630,124900,173211560,3590,3590,3590,3590,0
|
|
20230630,124800,173211560,3590,3590,3590,3590,5
|
|
20230630,124700,173193610,3590,3590,3590,3590,1
|
|
20230630,124600,173190020,3575,3575,3575,3575,0
|
|
20230630,124500,173190020,3575,3575,3575,3575,41
|
|
20230630,124400,173043445,3575,3575,3575,3575,125
|
|
20230630,124300,172596570,3575,3595,3595,3575,8069
|
|
20230630,124200,143720350,3610,3610,3610,3610,0
|
|
20230630,124100,143720350,3610,3610,3610,3610,0
|
|
20230630,124000,143720350,3610,3610,3610,3610,0
|
|
20230630,123900,143720350,3610,3610,3610,3610,0
|
|
20230630,123800,143720350,3610,3605,3610,3605,261
|
|
20230630,123700,142779390,3605,3605,3605,3605,0
|
|
20230630,123600,142779390,3605,3605,3605,3605,0
|
|
20230630,123500,142779390,3605,3605,3605,3605,1
|
|
20230630,123400,142775785,3600,3600,3600,3600,0
|
|
20230630,123300,142775785,3600,3600,3600,3600,0
|
|
20230630,123200,142775785,3600,3605,3605,3600,21
|
|
20230630,123100,142700150,3610,3610,3610,3610,0
|
|
20230630,123000,142700150,3610,3610,3610,3610,0
|
|
20230630,122900,142700150,3610,3610,3610,3610,0
|
|
20230630,122800,142700150,3610,3610,3610,3610,0
|
|
20230630,122700,142700150,3610,3610,3610,3610,0
|
|
20230630,122600,142700150,3610,3610,3610,3610,0
|
|
20230630,122500,142700150,3610,3610,3610,3610,0
|
|
20230630,122400,142700150,3610,3610,3610,3610,0
|
|
20230630,122300,142700150,3610,3610,3610,3610,0
|
|
20230630,122200,142700150,3610,3610,3610,3610,0
|
|
20230630,122100,142700150,3610,3610,3610,3610,0
|
|
20230630,122000,142700150,3610,3610,3610,3610,0
|
|
20230630,121900,142700150,3610,3590,3610,3590,259
|
|
20230630,121800,141769080,3590,3590,3590,3585,937
|
|
20230630,121700,138405385,3585,3590,3590,3585,274
|
|
20230630,121600,137422325,3590,3590,3590,3590,0
|
|
20230630,121500,137422325,3590,3590,3590,3590,0
|
|
20230630,121400,137422325,3590,3590,3590,3590,0
|
|
20230630,121300,137422325,3590,3590,3590,3590,0
|
|
20230630,121200,137422325,3590,3590,3590,3590,200
|
|
20230630,121100,136704325,3590,3590,3590,3590,10
|
|
20230630,121000,136668425,3590,3590,3590,3590,20
|
|
20230630,120900,136596625,3590,3590,3590,3590,0
|
|
20230630,120800,136596625,3590,3590,3590,3590,43
|
|
20230630,120700,136442255,3590,3590,3590,3590,1000
|
|
20230630,120600,132852255,3585,3585,3585,3585,77
|
|
20230630,120500,132576210,3590,3590,3590,3590,1126
|
|
20230630,120400,128533870,3590,3595,3595,3590,621
|
|
20230630,120300,126304470,3595,3595,3595,3595,0
|
|
20230630,120200,126304470,3595,3595,3595,3595,795
|
|
20230630,120100,123446445,3595,3595,3595,3595,27
|
|
20230630,120000,123349380,3600,3600,3600,3600,103
|
|
20230630,115900,122978580,3600,3600,3600,3600,0
|
|
20230630,115800,122978580,3600,3600,3600,3600,0
|
|
20230630,115700,122978580,3600,3600,3600,3600,545
|
|
20230630,115600,121016580,3605,3605,3605,3605,0
|
|
20230630,115500,121016580,3605,3600,3605,3600,5
|
|
20230630,115400,120998570,3610,3610,3610,3610,0
|
|
20230630,115300,120998570,3610,3605,3610,3605,81
|
|
20230630,115200,120706560,3605,3605,3605,3605,30
|
|
20230630,115100,120598410,3605,3605,3605,3605,0
|
|
20230630,115000,120598410,3605,3605,3605,3605,0
|
|
20230630,114900,120598410,3605,3605,3605,3605,2
|
|
20230630,114800,120591200,3610,3610,3610,3610,0
|
|
20230630,114700,120591200,3610,3610,3610,3610,0
|
|
20230630,114600,120591200,3610,3610,3610,3610,0
|
|
20230630,114500,120591200,3610,3610,3610,3610,0
|
|
20230630,114400,120591200,3610,3610,3610,3610,0
|
|
20230630,114300,120591200,3610,3610,3610,3610,353
|
|
20230630,114200,119316870,3615,3615,3615,3615,50
|
|
20230630,114100,119136120,3610,3610,3610,3610,0
|
|
20230630,114000,119136120,3610,3610,3610,3610,0
|
|
20230630,113900,119136120,3610,3610,3610,3610,1
|
|
20230630,113800,119132510,3610,3610,3610,3610,1
|
|
20230630,113700,119128900,3600,3610,3610,3600,45
|
|
20230630,113600,118966775,3605,3605,3605,3605,1
|
|
20230630,113500,118963170,3605,3605,3605,3605,5
|
|
20230630,113400,118945145,3605,3615,3615,3605,157
|
|
20230630,113300,118378390,3610,3610,3610,3610,0
|
|
20230630,113200,118378390,3610,3610,3610,3610,0
|
|
20230630,113100,118378390,3610,3610,3610,3610,11
|
|
20230630,113000,118338680,3610,3610,3610,3610,1
|
|
20230630,112900,118335070,3610,3610,3610,3610,1
|
|
20230630,112800,118331460,3615,3615,3615,3615,0
|
|
20230630,112700,118331460,3615,3615,3615,3615,29
|
|
20230630,112600,118226625,3615,3615,3615,3615,0
|
|
20230630,112500,118226625,3615,3615,3615,3615,1
|
|
20230630,112400,118223010,3615,3615,3615,3615,2
|
|
20230630,112300,118215780,3605,3605,3605,3605,20
|
|
20230630,112200,118143680,3605,3605,3605,3605,0
|
|
20230630,112100,118143680,3605,3605,3605,3605,150
|
|
20230630,112000,117602930,3600,3600,3600,3600,0
|
|
20230630,111900,117602930,3600,3600,3600,3600,30
|
|
20230630,111800,117494930,3600,3600,3600,3600,0
|
|
20230630,111700,117494930,3600,3600,3600,3600,1836
|
|
20230630,111600,110885330,3600,3610,3610,3600,3164
|
|
20230630,111500,99492275,3605,3605,3605,3605,0
|
|
20230630,111400,99492275,3605,3610,3610,3605,1200
|
|
20230630,111300,95165655,3615,3615,3615,3615,1
|
|
20230630,111200,95162040,3605,3605,3605,3605,1
|
|
20230630,111100,95158435,3615,3615,3615,3615,0
|
|
20230630,111000,95158435,3615,3615,3615,3615,0
|
|
20230630,110900,95158435,3615,3615,3615,3615,0
|
|
20230630,110800,95158435,3615,3615,3615,3615,0
|
|
20230630,110700,95158435,3615,3605,3615,3605,132
|
|
20230630,110600,94682565,3605,3605,3605,3605,524
|
|
20230630,110500,92793545,3610,3610,3610,3610,45
|
|
20230630,110400,92631095,3615,3615,3615,3615,440
|
|
20230630,110300,91040495,3620,3620,3620,3620,0
|
|
20230630,110200,91040495,3620,3620,3620,3620,3
|
|
20230630,110100,91029635,3620,3620,3620,3620,0
|
|
20230630,110000,91029635,3620,3620,3620,3620,0
|
|
20230630,105900,91029635,3620,3620,3620,3620,0
|
|
20230630,105800,91029635,3620,3620,3620,3620,0
|
|
20230630,105700,91029635,3620,3620,3620,3620,0
|
|
20230630,105600,91029635,3620,3620,3620,3620,0
|
|
20230630,105500,91029635,3620,3620,3620,3620,0
|
|
20230630,105400,91029635,3620,3620,3620,3620,0
|
|
20230630,105300,91029635,3620,3620,3620,3620,552
|
|
20230630,105200,89031395,3620,3620,3620,3620,0
|
|
20230630,105100,89031395,3620,3620,3620,3620,20
|
|
20230630,105000,88958995,3620,3620,3620,3620,0
|
|
20230630,104900,88958995,3620,3620,3620,3620,79
|
|
20230630,104800,88673015,3615,3615,3615,3615,1
|
|
20230630,104700,88669400,3620,3620,3620,3620,0
|
|
20230630,104600,88669400,3620,3620,3620,3620,1
|
|
20230630,104500,88665780,3620,3620,3620,3620,0
|
|
20230630,104400,88665780,3620,3620,3620,3615,11
|
|
20230630,104300,88625965,3620,3620,3620,3620,0
|
|
20230630,104200,88625965,3620,3620,3620,3620,201
|
|
20230630,104100,87898345,3625,3625,3625,3625,3
|
|
20230630,104000,87887470,3625,3625,3625,3625,0
|
|
20230630,103900,87887470,3625,3625,3625,3625,0
|
|
20230630,103800,87887470,3625,3625,3625,3625,0
|
|
20230630,103700,87887470,3625,3625,3625,3625,0
|
|
20230630,103600,87887470,3625,3625,3625,3625,0
|
|
20230630,103500,87887470,3625,3625,3625,3625,0
|
|
20230630,103400,87887470,3625,3625,3625,3625,0
|
|
20230630,103300,87887470,3625,3615,3625,3615,34
|
|
20230630,103200,87764410,3600,3600,3600,3600,1
|
|
20230630,103100,87760810,3600,3605,3605,3600,1360
|
|
20230630,103000,82862550,3605,3605,3605,3605,0
|
|
20230630,102900,82862550,3605,3610,3610,3605,1149
|
|
20230630,102800,78719165,3615,3615,3615,3615,0
|
|
20230630,102700,78719165,3615,3615,3615,3615,0
|
|
20230630,102600,78719165,3615,3615,3615,3615,0
|
|
20230630,102500,78719165,3615,3615,3615,3615,8
|
|
20230630,102400,78690245,3615,3615,3615,3615,604
|
|
20230630,102300,76506785,3620,3620,3620,3615,89
|
|
20230630,102200,76184995,3620,3625,3625,3620,1033
|
|
20230630,102100,72445420,3625,3625,3625,3625,1
|
|
20230630,102000,72441795,3625,3625,3625,3625,119
|
|
20230630,101900,72010420,3625,3625,3625,3625,402
|
|
20230630,101800,70553170,3625,3625,3625,3625,0
|
|
20230630,101700,70553170,3625,3625,3625,3625,0
|
|
20230630,101600,70553170,3625,3625,3625,3625,0
|
|
20230630,101500,70553170,3625,3625,3625,3625,0
|
|
20230630,101400,70553170,3625,3625,3625,3625,2
|
|
20230630,101300,70545920,3625,3625,3625,3625,5
|
|
20230630,101200,70527795,3625,3625,3625,3625,1
|
|
20230630,101100,70524170,3615,3615,3615,3615,0
|
|
20230630,101000,70524170,3615,3615,3615,3615,0
|
|
20230630,100900,70524170,3615,3615,3615,3615,100
|
|
20230630,100800,70162670,3615,3615,3615,3615,0
|
|
20230630,100700,70162670,3615,3615,3615,3615,0
|
|
20230630,100600,70162670,3615,3615,3615,3615,0
|
|
20230630,100500,70162670,3615,3615,3615,3615,2
|
|
20230630,100400,70155440,3625,3625,3625,3625,0
|
|
20230630,100300,70155440,3625,3625,3625,3625,10
|
|
20230630,100200,70119190,3615,3615,3615,3615,0
|
|
20230630,100100,70119190,3615,3615,3615,3615,0
|
|
20230630,100000,70119190,3615,3615,3615,3615,0
|
|
20230630,095900,70119190,3615,3615,3615,3615,100
|
|
20230630,095800,69757690,3615,3615,3615,3615,0
|
|
20230630,095700,69757690,3615,3615,3615,3615,252
|
|
20230630,095600,68846710,3615,3615,3615,3615,63
|
|
20230630,095500,68618965,3615,3615,3615,3615,1
|
|
20230630,095400,68615350,3625,3620,3625,3620,29
|
|
20230630,095300,68510230,3620,3620,3620,3620,0
|
|
20230630,095200,68510230,3620,3620,3620,3620,2
|
|
20230630,095100,68502990,3620,3620,3620,3620,0
|
|
20230630,095000,68502990,3620,3620,3620,3620,1
|
|
20230630,094900,68499370,3615,3615,3615,3615,3
|
|
20230630,094800,68488525,3620,3620,3620,3620,0
|
|
20230630,094700,68488525,3620,3620,3620,3620,0
|
|
20230630,094600,68488525,3620,3625,3625,3620,101
|
|
20230630,094500,68122405,3625,3625,3625,3625,0
|
|
20230630,094400,68122405,3625,3625,3625,3625,3
|
|
20230630,094300,68111530,3625,3625,3625,3625,5
|
|
20230630,094200,68093405,3625,3625,3625,3625,0
|
|
20230630,094100,68093405,3625,3625,3625,3625,0
|
|
20230630,094000,68093405,3625,3625,3625,3625,0
|
|
20230630,093900,68093405,3625,3625,3625,3625,5
|
|
20230630,093800,68075280,3625,3625,3625,3625,1
|
|
20230630,093700,68071655,3625,3625,3625,3610,4
|
|
20230630,093600,68057170,3625,3625,3625,3625,16
|
|
20230630,093500,67999170,3625,3625,3625,3625,5
|
|
20230630,093400,67981045,3625,3595,3625,3595,797
|
|
20230630,093300,65115425,3585,3595,3595,3585,888
|
|
20230630,093200,61929485,3590,3625,3625,3590,1208
|
|
20230630,093100,57590245,3600,3600,3600,3600,262
|
|
20230630,093000,56647045,3625,3625,3625,3625,0
|
|
20230630,092900,56647045,3625,3620,3625,3620,2
|
|
20230630,092800,56639800,3625,3620,3625,3620,22
|
|
20230630,092700,56560150,3620,3605,3620,3605,106
|
|
20230630,092600,56178005,3630,3630,3630,3630,0
|
|
20230630,092500,56178005,3630,3630,3630,3630,0
|
|
20230630,092400,56178005,3630,3630,3630,3630,101
|
|
20230630,092300,55811375,3600,3630,3630,3600,150
|
|
20230630,092200,55268375,3630,3630,3630,3630,20
|
|
20230630,092100,55195775,3630,3630,3630,3630,0
|
|
20230630,092000,55195775,3630,3630,3630,3630,2
|
|
20230630,091900,55188515,3600,3600,3600,3600,88
|
|
20230630,091800,54871715,3630,3605,3630,3600,5020
|
|
20230630,091700,36799280,3630,3630,3630,3630,0
|
|
20230630,091600,36799280,3630,3625,3630,3625,11
|
|
20230630,091500,36759400,3630,3605,3630,3605,27
|
|
20230630,091400,36661610,3625,3630,3630,3610,71
|
|
20230630,091300,36404680,3600,3600,3630,3600,202
|
|
20230630,091200,35677450,3640,3630,3640,3605,6
|
|
20230630,091100,35655665,3600,3640,3640,3595,8382
|
|
20230630,091000,5466200,3640,3640,3640,3625,113
|
|
20230630,090900,5054910,3645,3645,3645,3645,2
|
|
20230630,090800,5047620,3650,3650,3650,3650,0
|
|
20230630,090700,5047620,3650,3650,3650,3650,0
|
|
20230630,090600,5047620,3650,3625,3650,3625,101
|
|
20230630,090500,4681470,3655,3655,3655,3655,0
|
|
20230630,090400,4681470,3655,3655,3655,3655,0
|
|
20230630,090300,4681470,3655,3655,3655,3655,0
|
|
20230630,090200,4681470,3655,3630,3655,3630,6
|
|
20230630,090100,4659635,3590,3655,3660,3590,1202
|
|
20230630,090000,288455,3655,3650,3655,3640,79
|