696 lines
35 KiB
CSV
696 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,203300,210441030,13480,13480,13480,13480,553
|
|
20230630,203200,210441030,13480,13480,13480,13480,0
|
|
20230630,203100,210441030,13480,13480,13480,13480,0
|
|
20230630,203000,210441030,13480,13480,13480,13480,0
|
|
20230630,202900,210441030,13480,13480,13480,13480,0
|
|
20230630,202800,210441030,13480,13480,13480,13480,0
|
|
20230630,202700,210441030,13480,13480,13480,13480,0
|
|
20230630,202600,210441030,13480,13480,13480,13480,0
|
|
20230630,202500,210441030,13480,13480,13480,13480,0
|
|
20230630,202400,210441030,13480,13480,13480,13480,0
|
|
20230630,202300,210441030,13480,13480,13480,13480,0
|
|
20230630,202200,210441030,13480,13480,13480,13480,0
|
|
20230630,202100,210441030,13480,13480,13480,13480,0
|
|
20230630,202000,210441030,13480,13480,13480,13480,0
|
|
20230630,201900,210441030,13480,13480,13480,13480,0
|
|
20230630,201800,210441030,13480,13480,13480,13480,0
|
|
20230630,201700,210441030,13480,13480,13480,13480,0
|
|
20230630,201600,210441030,13480,13480,13480,13480,0
|
|
20230630,201500,210441030,13480,13480,13480,13480,0
|
|
20230630,201400,210441030,13480,13480,13480,13480,0
|
|
20230630,201300,210441030,13480,13480,13480,13480,0
|
|
20230630,201200,210441030,13480,13480,13480,13480,0
|
|
20230630,201100,210441030,13480,13480,13480,13480,0
|
|
20230630,201000,210441030,13480,13480,13480,13480,0
|
|
20230630,200900,210441030,13480,13480,13480,13480,0
|
|
20230630,200800,210441030,13480,13480,13480,13480,0
|
|
20230630,200700,210441030,13480,13480,13480,13480,0
|
|
20230630,200600,210441030,13480,13480,13480,13480,0
|
|
20230630,200500,210441030,13480,13480,13480,13480,0
|
|
20230630,200400,210441030,13480,13480,13480,13480,0
|
|
20230630,200300,210441030,13480,13480,13480,13480,553
|
|
20230630,200200,210441030,13480,13480,13480,13480,0
|
|
20230630,200100,210441030,13480,13480,13480,13480,0
|
|
20230630,200000,210441030,13480,13480,13480,13480,0
|
|
20230630,195900,210441030,13480,13480,13480,13480,0
|
|
20230630,195800,210441030,13480,13480,13480,13480,0
|
|
20230630,195700,210441030,13480,13480,13480,13480,0
|
|
20230630,195600,210441030,13480,13480,13480,13480,0
|
|
20230630,195500,210441030,13480,13480,13480,13480,0
|
|
20230630,195400,210441030,13480,13480,13480,13480,0
|
|
20230630,195300,210441030,13480,13480,13480,13480,0
|
|
20230630,195200,210441030,13480,13480,13480,13480,0
|
|
20230630,195100,210441030,13480,13480,13480,13480,0
|
|
20230630,195000,210441030,13480,13480,13480,13480,0
|
|
20230630,194900,210441030,13480,13480,13480,13480,0
|
|
20230630,194800,210441030,13480,13480,13480,13480,0
|
|
20230630,194700,210441030,13480,13480,13480,13480,0
|
|
20230630,194600,210441030,13480,13480,13480,13480,0
|
|
20230630,194500,210441030,13480,13480,13480,13480,0
|
|
20230630,194400,210441030,13480,13480,13480,13480,0
|
|
20230630,194300,210441030,13480,13480,13480,13480,0
|
|
20230630,194200,210441030,13480,13480,13480,13480,0
|
|
20230630,194100,210441030,13480,13480,13480,13480,0
|
|
20230630,194000,210441030,13480,13480,13480,13480,0
|
|
20230630,193900,210441030,13480,13480,13480,13480,0
|
|
20230630,193800,210441030,13480,13480,13480,13480,0
|
|
20230630,193700,210441030,13480,13480,13480,13480,0
|
|
20230630,193600,210441030,13480,13480,13480,13480,0
|
|
20230630,193500,210441030,13480,13480,13480,13480,0
|
|
20230630,193400,210441030,13480,13480,13480,13480,0
|
|
20230630,193300,210441030,13480,13480,13480,13480,553
|
|
20230630,193200,210441030,13480,13480,13480,13480,0
|
|
20230630,193100,210441030,13480,13480,13480,13480,0
|
|
20230630,193000,210441030,13480,13480,13480,13480,0
|
|
20230630,192900,210441030,13480,13480,13480,13480,0
|
|
20230630,192800,210441030,13480,13480,13480,13480,0
|
|
20230630,192700,210441030,13480,13480,13480,13480,0
|
|
20230630,192600,210441030,13480,13480,13480,13480,0
|
|
20230630,192500,210441030,13480,13480,13480,13480,0
|
|
20230630,192400,210441030,13480,13480,13480,13480,0
|
|
20230630,192300,210441030,13480,13480,13480,13480,0
|
|
20230630,192200,210441030,13480,13480,13480,13480,0
|
|
20230630,192100,210441030,13480,13480,13480,13480,0
|
|
20230630,192000,210441030,13480,13480,13480,13480,0
|
|
20230630,191900,210441030,13480,13480,13480,13480,0
|
|
20230630,191800,210441030,13480,13480,13480,13480,0
|
|
20230630,191700,210441030,13480,13480,13480,13480,0
|
|
20230630,191600,210441030,13480,13480,13480,13480,0
|
|
20230630,191500,210441030,13480,13480,13480,13480,0
|
|
20230630,191400,210441030,13480,13480,13480,13480,0
|
|
20230630,191300,210441030,13480,13480,13480,13480,0
|
|
20230630,191200,210441030,13480,13480,13480,13480,0
|
|
20230630,191100,210441030,13480,13480,13480,13480,0
|
|
20230630,191000,210441030,13480,13480,13480,13480,0
|
|
20230630,190900,210441030,13480,13480,13480,13480,0
|
|
20230630,190800,210441030,13480,13480,13480,13480,0
|
|
20230630,190700,210441030,13480,13480,13480,13480,0
|
|
20230630,190600,210441030,13480,13480,13480,13480,0
|
|
20230630,190500,210441030,13480,13480,13480,13480,0
|
|
20230630,190400,210441030,13480,13480,13480,13480,0
|
|
20230630,190300,210441030,13480,13480,13480,13480,553
|
|
20230630,190200,210441030,13480,13480,13480,13480,0
|
|
20230630,190100,210441030,13480,13480,13480,13480,0
|
|
20230630,190000,210441030,13480,13480,13480,13480,0
|
|
20230630,185900,210441030,13480,13480,13480,13480,0
|
|
20230630,185800,210441030,13480,13480,13480,13480,0
|
|
20230630,185700,210441030,13480,13480,13480,13480,0
|
|
20230630,185600,210441030,13480,13480,13480,13480,0
|
|
20230630,185500,210441030,13480,13480,13480,13480,0
|
|
20230630,185400,210441030,13480,13480,13480,13480,0
|
|
20230630,185300,210441030,13480,13480,13480,13480,0
|
|
20230630,185200,210441030,13480,13480,13480,13480,0
|
|
20230630,185100,210441030,13480,13480,13480,13480,0
|
|
20230630,185000,210441030,13480,13480,13480,13480,0
|
|
20230630,184900,210441030,13480,13480,13480,13480,0
|
|
20230630,184800,210441030,13480,13480,13480,13480,0
|
|
20230630,184700,210441030,13480,13480,13480,13480,0
|
|
20230630,184600,210441030,13480,13480,13480,13480,0
|
|
20230630,184500,210441030,13480,13480,13480,13480,0
|
|
20230630,184400,210441030,13480,13480,13480,13480,0
|
|
20230630,184300,210441030,13480,13480,13480,13480,0
|
|
20230630,184200,210441030,13480,13480,13480,13480,0
|
|
20230630,184100,210441030,13480,13480,13480,13480,0
|
|
20230630,184000,210441030,13480,13480,13480,13480,0
|
|
20230630,183900,210441030,13480,13480,13480,13480,0
|
|
20230630,183800,210441030,13480,13480,13480,13480,0
|
|
20230630,183700,210441030,13480,13480,13480,13480,0
|
|
20230630,183600,210441030,13480,13480,13480,13480,0
|
|
20230630,183500,210441030,13480,13480,13480,13480,0
|
|
20230630,183400,210441030,13480,13480,13480,13480,0
|
|
20230630,183300,210441030,13480,13480,13480,13480,553
|
|
20230630,183200,210441030,13480,13480,13480,13480,0
|
|
20230630,183100,210441030,13480,13480,13480,13480,0
|
|
20230630,183000,210441030,13480,13480,13480,13480,0
|
|
20230630,182900,210441030,13480,13480,13480,13480,0
|
|
20230630,182800,210441030,13480,13480,13480,13480,0
|
|
20230630,182700,210441030,13480,13480,13480,13480,0
|
|
20230630,182600,210441030,13480,13480,13480,13480,0
|
|
20230630,182500,210441030,13480,13480,13480,13480,0
|
|
20230630,182400,210441030,13480,13480,13480,13480,0
|
|
20230630,182300,210441030,13480,13480,13480,13480,0
|
|
20230630,182200,210441030,13480,13480,13480,13480,0
|
|
20230630,182100,210441030,13480,13480,13480,13480,0
|
|
20230630,182000,210441030,13480,13480,13480,13480,0
|
|
20230630,181900,210441030,13480,13480,13480,13480,0
|
|
20230630,181800,210441030,13480,13480,13480,13480,0
|
|
20230630,181700,210441030,13480,13480,13480,13480,0
|
|
20230630,181600,210441030,13480,13480,13480,13480,0
|
|
20230630,181500,210441030,13480,13480,13480,13480,0
|
|
20230630,181400,210441030,13480,13480,13480,13480,0
|
|
20230630,181300,210441030,13480,13480,13480,13480,0
|
|
20230630,181200,210441030,13480,13480,13480,13480,0
|
|
20230630,181100,210441030,13480,13480,13480,13480,0
|
|
20230630,181000,210441030,13480,13480,13480,13480,0
|
|
20230630,180900,210441030,13480,13480,13480,13480,0
|
|
20230630,180800,210441030,13480,13480,13480,13480,0
|
|
20230630,180700,210441030,13480,13480,13480,13480,0
|
|
20230630,180600,210441030,13480,13480,13480,13480,0
|
|
20230630,180500,210441030,13480,13480,13480,13480,0
|
|
20230630,180400,210441030,13480,13480,13480,13480,0
|
|
20230630,180300,210441030,13480,13480,13480,13480,553
|
|
20230630,180200,210441030,13480,13480,13480,13480,0
|
|
20230630,180100,210441030,13480,13480,13480,13480,0
|
|
20230630,180000,210441030,13480,13480,13480,13480,0
|
|
20230630,175900,210441030,13480,13480,13480,13480,0
|
|
20230630,175800,210441030,13480,13480,13480,13480,0
|
|
20230630,175700,210441030,13480,13480,13480,13480,0
|
|
20230630,175600,210441030,13480,13480,13480,13480,0
|
|
20230630,175500,210441030,13480,13480,13480,13480,0
|
|
20230630,175400,210441030,13480,13480,13480,13480,0
|
|
20230630,175300,210441030,13480,13480,13480,13480,0
|
|
20230630,175200,210441030,13480,13480,13480,13480,0
|
|
20230630,175100,210441030,13480,13480,13480,13480,0
|
|
20230630,175000,210441030,13480,13480,13480,13480,0
|
|
20230630,174900,210441030,13480,13480,13480,13480,0
|
|
20230630,174800,210441030,13480,13480,13480,13480,0
|
|
20230630,174700,210441030,13480,13480,13480,13480,0
|
|
20230630,174600,210441030,13480,13480,13480,13480,0
|
|
20230630,174500,210441030,13480,13480,13480,13480,0
|
|
20230630,174400,210441030,13480,13480,13480,13480,0
|
|
20230630,174300,210441030,13480,13480,13480,13480,0
|
|
20230630,174200,210441030,13480,13480,13480,13480,0
|
|
20230630,174100,210441030,13480,13480,13480,13480,0
|
|
20230630,174000,210441030,13480,13480,13480,13480,0
|
|
20230630,173900,210441030,13480,13480,13480,13480,0
|
|
20230630,173800,210441030,13480,13480,13480,13480,0
|
|
20230630,173700,210441030,13480,13480,13480,13480,0
|
|
20230630,173600,210441030,13480,13480,13480,13480,0
|
|
20230630,173500,210441030,13480,13480,13480,13480,0
|
|
20230630,173400,210441030,13480,13480,13480,13480,0
|
|
20230630,173300,210441030,13480,13480,13480,13480,553
|
|
20230630,173200,210441030,13480,13480,13480,13480,0
|
|
20230630,173100,210441030,13480,13480,13480,13480,0
|
|
20230630,173000,210441030,13480,13480,13480,13480,0
|
|
20230630,172900,210441030,13480,13480,13480,13480,0
|
|
20230630,172800,210441030,13480,13480,13480,13480,0
|
|
20230630,172700,210441030,13480,13480,13480,13480,0
|
|
20230630,172600,210441030,13480,13480,13480,13480,0
|
|
20230630,172500,210441030,13480,13480,13480,13480,0
|
|
20230630,172400,210441030,13480,13480,13480,13480,0
|
|
20230630,172300,210441030,13480,13480,13480,13480,0
|
|
20230630,172200,210441030,13480,13480,13480,13480,0
|
|
20230630,172100,210441030,13480,13480,13480,13480,0
|
|
20230630,172000,210441030,13480,13480,13480,13480,0
|
|
20230630,171900,210441030,13480,13480,13480,13480,0
|
|
20230630,171800,210441030,13480,13480,13480,13480,0
|
|
20230630,171700,210441030,13480,13480,13480,13480,0
|
|
20230630,171600,210441030,13480,13480,13480,13480,0
|
|
20230630,171500,210441030,13480,13480,13480,13480,0
|
|
20230630,171400,210441030,13480,13480,13480,13480,0
|
|
20230630,171300,210441030,13480,13480,13480,13480,0
|
|
20230630,171200,210441030,13480,13480,13480,13480,0
|
|
20230630,171100,210441030,13480,13480,13480,13480,0
|
|
20230630,171000,210441030,13480,13480,13480,13480,0
|
|
20230630,170900,210441030,13480,13480,13480,13480,0
|
|
20230630,170800,210441030,13480,13480,13480,13480,0
|
|
20230630,170700,210441030,13480,13480,13480,13480,0
|
|
20230630,170600,210441030,13480,13480,13480,13480,0
|
|
20230630,170500,210441030,13480,13480,13480,13480,0
|
|
20230630,170400,210441030,13480,13480,13480,13480,0
|
|
20230630,170300,210441030,13480,13480,13480,13480,553
|
|
20230630,170200,210441030,13480,13480,13480,13480,0
|
|
20230630,170100,210441030,13480,13480,13480,13480,0
|
|
20230630,170000,210441030,13480,13480,13480,13480,0
|
|
20230630,165900,210441030,13480,13480,13480,13480,0
|
|
20230630,165800,210441030,13480,13480,13480,13480,0
|
|
20230630,165700,210441030,13480,13480,13480,13480,0
|
|
20230630,165600,210441030,13480,13480,13480,13480,0
|
|
20230630,165500,210441030,13480,13480,13480,13480,0
|
|
20230630,165400,210441030,13480,13480,13480,13480,0
|
|
20230630,165300,210441030,13480,13480,13480,13480,0
|
|
20230630,165200,210441030,13480,13480,13480,13480,0
|
|
20230630,165100,210441030,13480,13480,13480,13480,0
|
|
20230630,165000,210441030,13480,13480,13480,13480,0
|
|
20230630,164900,210441030,13480,13480,13480,13480,0
|
|
20230630,164800,210441030,13480,13480,13480,13480,0
|
|
20230630,164700,210441030,13480,13480,13480,13480,0
|
|
20230630,164600,210441030,13480,13480,13480,13480,0
|
|
20230630,164500,210441030,13480,13480,13480,13480,0
|
|
20230630,164400,210441030,13480,13480,13480,13480,0
|
|
20230630,164300,210441030,13480,13480,13480,13480,0
|
|
20230630,164200,210441030,13480,13480,13480,13480,0
|
|
20230630,164100,210441030,13480,13480,13480,13480,0
|
|
20230630,164000,210441030,13480,13480,13480,13480,0
|
|
20230630,163900,210441030,13480,13480,13480,13480,0
|
|
20230630,163800,210441030,13480,13480,13480,13480,0
|
|
20230630,163700,210441030,13480,13480,13480,13480,0
|
|
20230630,163600,210441030,13480,13480,13480,13480,0
|
|
20230630,163500,210441030,13480,13480,13480,13480,0
|
|
20230630,163400,210441030,13480,13480,13480,13480,0
|
|
20230630,163300,210441030,13480,13480,13480,13480,553
|
|
20230630,163200,210441030,13480,13480,13480,13480,0
|
|
20230630,163100,210441030,13480,13480,13480,13480,0
|
|
20230630,163000,210441030,13480,13480,13480,13480,0
|
|
20230630,162900,210441030,13480,13480,13480,13480,0
|
|
20230630,162800,210441030,13480,13480,13480,13480,0
|
|
20230630,162700,210441030,13480,13480,13480,13480,0
|
|
20230630,162600,210441030,13480,13480,13480,13480,0
|
|
20230630,162500,210441030,13480,13480,13480,13480,0
|
|
20230630,162400,210441030,13480,13480,13480,13480,0
|
|
20230630,162300,210441030,13480,13480,13480,13480,0
|
|
20230630,162200,210441030,13480,13480,13480,13480,0
|
|
20230630,162100,210441030,13480,13480,13480,13480,0
|
|
20230630,162000,210441030,13480,13480,13480,13480,0
|
|
20230630,161900,210441030,13480,13480,13480,13480,0
|
|
20230630,161800,210441030,13480,13480,13480,13480,0
|
|
20230630,161700,210441030,13480,13480,13480,13480,0
|
|
20230630,161600,210441030,13480,13480,13480,13480,0
|
|
20230630,161500,210441030,13480,13480,13480,13480,0
|
|
20230630,161400,210441030,13480,13480,13480,13480,0
|
|
20230630,161300,210441030,13480,13480,13480,13480,0
|
|
20230630,161200,210441030,13480,13480,13480,13480,0
|
|
20230630,161100,210441030,13480,13480,13480,13480,0
|
|
20230630,161000,210441030,13480,13480,13480,13480,0
|
|
20230630,160900,210441030,13480,13480,13480,13480,0
|
|
20230630,160800,210441030,13480,13480,13480,13480,0
|
|
20230630,160700,210441030,13480,13480,13480,13480,0
|
|
20230630,160600,210441030,13480,13480,13480,13480,0
|
|
20230630,160500,210441030,13480,13480,13480,13480,0
|
|
20230630,160400,210441030,13480,13480,13480,13480,0
|
|
20230630,160300,210441030,13480,13480,13480,13480,553
|
|
20230630,160200,210441030,13480,13480,13480,13480,0
|
|
20230630,160100,210441030,13480,13480,13480,13480,0
|
|
20230630,160000,210441030,13480,13480,13480,13480,0
|
|
20230630,155900,210441030,13480,13480,13480,13480,0
|
|
20230630,155800,210441030,13480,13480,13480,13480,0
|
|
20230630,155700,210441030,13480,13480,13480,13480,0
|
|
20230630,155600,210441030,13480,13480,13480,13480,0
|
|
20230630,155500,210441030,13480,13480,13480,13480,0
|
|
20230630,155400,210441030,13480,13480,13480,13480,0
|
|
20230630,155300,210441030,13480,13480,13480,13480,0
|
|
20230630,155200,210441030,13480,13480,13480,13480,0
|
|
20230630,155100,210441030,13480,13480,13480,13480,0
|
|
20230630,155000,210441030,13480,13480,13480,13480,0
|
|
20230630,154900,210441030,13480,13480,13480,13480,0
|
|
20230630,154800,210441030,13480,13480,13480,13480,0
|
|
20230630,154700,210441030,13480,13480,13480,13480,0
|
|
20230630,154600,210441030,13480,13480,13480,13480,0
|
|
20230630,154500,210441030,13480,13480,13480,13480,0
|
|
20230630,154400,210441030,13480,13480,13480,13480,0
|
|
20230630,154300,210441030,13480,13480,13480,13480,0
|
|
20230630,154200,210441030,13480,13480,13480,13480,0
|
|
20230630,154100,210441030,13480,13480,13480,13480,0
|
|
20230630,154000,210441030,13480,13480,13480,13480,0
|
|
20230630,153900,210441030,13480,13480,13480,13480,0
|
|
20230630,153800,210441030,13480,13480,13480,13480,0
|
|
20230630,153700,210441030,13480,13480,13480,13480,0
|
|
20230630,153600,210441030,13480,13480,13480,13480,0
|
|
20230630,153500,210441030,13480,13480,13480,13480,0
|
|
20230630,153400,210441030,13480,13480,13480,13480,0
|
|
20230630,153300,210441030,13480,13480,13480,13480,553
|
|
20230630,153200,210441030,13480,13480,13480,13480,0
|
|
20230630,153100,210441030,13480,13480,13480,13480,0
|
|
20230630,153000,210441030,13480,13480,13480,13480,553
|
|
20230630,152900,202986590,13540,13540,13540,13540,0
|
|
20230630,152800,202986590,13540,13540,13540,13540,0
|
|
20230630,152700,202986590,13540,13540,13540,13540,0
|
|
20230630,152600,202986590,13540,13540,13540,13540,0
|
|
20230630,152500,202986590,13540,13540,13540,13540,0
|
|
20230630,152400,202986590,13540,13540,13540,13540,0
|
|
20230630,152300,202986590,13540,13540,13540,13540,0
|
|
20230630,152200,202986590,13540,13540,13540,13540,0
|
|
20230630,152100,202986590,13540,13540,13540,13540,0
|
|
20230630,152000,202986590,13540,13540,13540,13540,0
|
|
20230630,151900,202986590,13540,13550,13550,13540,558
|
|
20230630,151800,195430970,13620,13620,13620,13620,0
|
|
20230630,151700,195430970,13620,13620,13620,13620,0
|
|
20230630,151600,195430970,13620,13620,13620,13620,0
|
|
20230630,151500,195430970,13620,13620,13620,13620,0
|
|
20230630,151400,195430970,13620,13620,13620,13620,0
|
|
20230630,151300,195430970,13620,13620,13620,13620,0
|
|
20230630,151200,195430970,13620,13620,13620,13620,0
|
|
20230630,151100,195430970,13620,13620,13620,13620,0
|
|
20230630,151000,195430970,13620,13620,13620,13620,0
|
|
20230630,150900,195430970,13620,13620,13620,13620,5
|
|
20230630,150800,195362870,13620,13620,13620,13620,0
|
|
20230630,150700,195362870,13620,13620,13620,13620,0
|
|
20230630,150600,195362870,13620,13620,13620,13620,0
|
|
20230630,150500,195362870,13620,13620,13620,13620,0
|
|
20230630,150400,195362870,13620,13620,13620,13620,0
|
|
20230630,150300,195362870,13620,13620,13620,13620,0
|
|
20230630,150200,195362870,13620,13620,13620,13620,0
|
|
20230630,150100,195362870,13620,13620,13620,13620,0
|
|
20230630,150000,195362870,13620,13570,13620,13570,37
|
|
20230630,145900,194860680,13570,13570,13570,13570,0
|
|
20230630,145800,194860680,13570,13570,13570,13570,0
|
|
20230630,145700,194860680,13570,13570,13570,13570,0
|
|
20230630,145600,194860680,13570,13570,13570,13570,0
|
|
20230630,145500,194860680,13570,13570,13570,13570,0
|
|
20230630,145400,194860680,13570,13570,13570,13570,0
|
|
20230630,145300,194860680,13570,13570,13570,13570,89
|
|
20230630,145200,193652950,13580,13570,13580,13570,46
|
|
20230630,145100,193028390,13540,13550,13550,13540,2
|
|
20230630,145000,193001300,13650,13650,13650,13650,0
|
|
20230630,144900,193001300,13650,13650,13650,13650,0
|
|
20230630,144800,193001300,13650,13650,13650,13650,0
|
|
20230630,144700,193001300,13650,13650,13650,13650,0
|
|
20230630,144600,193001300,13650,13650,13650,13650,0
|
|
20230630,144500,193001300,13650,13650,13650,13650,0
|
|
20230630,144400,193001300,13650,13650,13650,13650,0
|
|
20230630,144300,193001300,13650,13650,13650,13650,0
|
|
20230630,144200,193001300,13650,13650,13650,13650,0
|
|
20230630,144100,193001300,13650,13650,13650,13650,0
|
|
20230630,144000,193001300,13650,13650,13650,13650,0
|
|
20230630,143900,193001300,13650,13650,13650,13650,5
|
|
20230630,143800,192933050,13650,13650,13650,13650,0
|
|
20230630,143700,192933050,13650,13650,13650,13650,0
|
|
20230630,143600,192933050,13650,13650,13650,13650,0
|
|
20230630,143500,192933050,13650,13650,13650,13650,0
|
|
20230630,143400,192933050,13650,13650,13650,13650,0
|
|
20230630,143300,192933050,13650,13650,13650,13650,1
|
|
20230630,143200,192919400,13650,13650,13650,13650,0
|
|
20230630,143100,192919400,13650,13650,13650,13650,1
|
|
20230630,143000,192905750,13650,13650,13650,13650,0
|
|
20230630,142900,192905750,13650,13650,13650,13650,0
|
|
20230630,142800,192905750,13650,13650,13650,13650,0
|
|
20230630,142700,192905750,13650,13650,13650,13650,1
|
|
20230630,142600,192892100,13510,13510,13510,13510,0
|
|
20230630,142500,192892100,13510,13510,13510,13510,14
|
|
20230630,142400,192702960,13510,13510,13510,13510,111
|
|
20230630,142300,191203350,13600,13600,13600,13600,199
|
|
20230630,142200,188496950,13600,13600,13600,13600,10
|
|
20230630,142100,188360950,13600,13600,13600,13600,1
|
|
20230630,142000,188347350,13450,13450,13450,13450,0
|
|
20230630,141900,188347350,13450,13450,13450,13450,0
|
|
20230630,141800,188347350,13450,13450,13450,13450,0
|
|
20230630,141700,188347350,13450,13550,13550,13450,1005
|
|
20230630,141600,174767920,13550,13550,13550,13550,0
|
|
20230630,141500,174767920,13550,13550,13550,13550,0
|
|
20230630,141400,174767920,13550,13550,13550,13550,14
|
|
20230630,141300,174578220,13550,13550,13550,13550,0
|
|
20230630,141200,174578220,13550,13550,13550,13550,0
|
|
20230630,141100,174578220,13550,13550,13550,13550,0
|
|
20230630,141000,174578220,13550,13550,13550,13550,0
|
|
20230630,140900,174578220,13550,13550,13550,13550,0
|
|
20230630,140800,174578220,13550,13550,13550,13550,0
|
|
20230630,140700,174578220,13550,13550,13550,13550,0
|
|
20230630,140600,174578220,13550,13550,13550,13550,0
|
|
20230630,140500,174578220,13550,13550,13550,13550,0
|
|
20230630,140400,174578220,13550,13550,13550,13550,0
|
|
20230630,140300,174578220,13550,13550,13550,13550,0
|
|
20230630,140200,174578220,13550,13550,13550,13550,0
|
|
20230630,140100,174578220,13550,13550,13550,13550,0
|
|
20230630,140000,174578220,13550,13550,13550,13550,0
|
|
20230630,135900,174578220,13550,13550,13550,13550,0
|
|
20230630,135800,174578220,13550,13550,13550,13550,30
|
|
20230630,135700,174171720,13600,13600,13600,13600,15
|
|
20230630,135600,173967720,13550,13550,13550,13550,0
|
|
20230630,135500,173967720,13550,13550,13550,13550,0
|
|
20230630,135400,173967720,13550,13550,13550,13550,400
|
|
20230630,135300,168547720,13510,13510,13510,13510,0
|
|
20230630,135200,168547720,13510,13510,13510,13510,0
|
|
20230630,135100,168547720,13510,13510,13510,13510,0
|
|
20230630,135000,168547720,13510,13510,13510,13510,0
|
|
20230630,134900,168547720,13510,13510,13510,13510,0
|
|
20230630,134800,168547720,13510,13530,13530,13510,80
|
|
20230630,134700,167466140,13610,13610,13610,13610,58
|
|
20230630,134600,166676760,13610,13610,13610,13610,0
|
|
20230630,134500,166676760,13610,13610,13610,13610,0
|
|
20230630,134400,166676760,13610,13610,13610,13610,0
|
|
20230630,134300,166676760,13610,13610,13610,13610,0
|
|
20230630,134200,166676760,13610,13610,13610,13610,0
|
|
20230630,134100,166676760,13610,13610,13610,13610,0
|
|
20230630,134000,166676760,13610,13610,13610,13610,0
|
|
20230630,133900,166676760,13610,13610,13610,13610,0
|
|
20230630,133800,166676760,13610,13610,13610,13610,100
|
|
20230630,133700,165315760,13600,13600,13600,13600,0
|
|
20230630,133600,165315760,13600,13600,13600,13600,0
|
|
20230630,133500,165315760,13600,13600,13600,13600,0
|
|
20230630,133400,165315760,13600,13600,13600,13600,0
|
|
20230630,133300,165315760,13600,13600,13600,13600,0
|
|
20230630,133200,165315760,13600,13600,13600,13600,0
|
|
20230630,133100,165315760,13600,13530,13600,13530,20
|
|
20230630,133000,165045090,13600,13600,13600,13600,0
|
|
20230630,132900,165045090,13600,13600,13600,13600,0
|
|
20230630,132800,165045090,13600,13600,13600,13600,0
|
|
20230630,132700,165045090,13600,13600,13600,13600,15
|
|
20230630,132600,164841090,13600,13600,13600,13600,0
|
|
20230630,132500,164841090,13600,13600,13600,13600,0
|
|
20230630,132400,164841090,13600,13600,13600,13600,58
|
|
20230630,132300,164052290,13600,13600,13600,13600,0
|
|
20230630,132200,164052290,13600,13600,13600,13600,0
|
|
20230630,132100,164052290,13600,13600,13600,13600,0
|
|
20230630,132000,164052290,13600,13600,13600,13600,0
|
|
20230630,131900,164052290,13600,13600,13600,13600,0
|
|
20230630,131800,164052290,13600,13600,13600,13600,0
|
|
20230630,131700,164052290,13600,13600,13600,13600,0
|
|
20230630,131600,164052290,13600,13600,13600,13600,0
|
|
20230630,131500,164052290,13600,13600,13600,13600,0
|
|
20230630,131400,164052290,13600,13600,13600,13600,0
|
|
20230630,131300,164052290,13600,13600,13600,13600,0
|
|
20230630,131200,164052290,13600,13600,13600,13600,0
|
|
20230630,131100,164052290,13600,13600,13600,13600,0
|
|
20230630,131000,164052290,13600,13600,13600,13600,0
|
|
20230630,130900,164052290,13600,13600,13600,13600,0
|
|
20230630,130800,164052290,13600,13600,13600,13600,0
|
|
20230630,130700,164052290,13600,13600,13600,13600,0
|
|
20230630,130600,164052290,13600,13600,13600,13600,0
|
|
20230630,130500,164052290,13600,13590,13600,13590,58
|
|
20230630,130400,163263510,13500,13550,13550,13500,1000
|
|
20230630,130300,149744710,13700,13700,13700,13700,0
|
|
20230630,130200,149744710,13700,13700,13700,13700,0
|
|
20230630,130100,149744710,13700,13700,13700,13700,2
|
|
20230630,130000,149717310,13700,13630,13700,13630,951
|
|
20230630,125900,136709840,13620,13610,13620,13610,52
|
|
20230630,125800,136001620,13590,13590,13590,13590,0
|
|
20230630,125700,136001620,13590,13590,13590,13590,0
|
|
20230630,125600,136001620,13590,13590,13590,13590,0
|
|
20230630,125500,136001620,13590,13590,13590,13590,0
|
|
20230630,125400,136001620,13590,13590,13590,13590,0
|
|
20230630,125300,136001620,13590,13590,13590,13590,0
|
|
20230630,125200,136001620,13590,13590,13590,13590,0
|
|
20230630,125100,136001620,13590,13590,13590,13590,0
|
|
20230630,125000,136001620,13590,13590,13590,13590,0
|
|
20230630,124900,136001620,13590,13590,13590,13590,0
|
|
20230630,124800,136001620,13590,13590,13590,13590,3
|
|
20230630,124700,135960850,13590,13590,13590,13590,0
|
|
20230630,124600,135960850,13590,13590,13590,13590,0
|
|
20230630,124500,135960850,13590,13590,13590,13590,0
|
|
20230630,124400,135960850,13590,13590,13590,13590,0
|
|
20230630,124300,135960850,13590,13590,13590,13590,0
|
|
20230630,124200,135960850,13590,13590,13590,13590,0
|
|
20230630,124100,135960850,13590,13590,13590,13590,0
|
|
20230630,124000,135960850,13590,13590,13590,13590,0
|
|
20230630,123900,135960850,13590,13590,13590,13590,1
|
|
20230630,123800,135947260,13500,13500,13500,13500,0
|
|
20230630,123700,135947260,13500,13500,13500,13500,0
|
|
20230630,123600,135947260,13500,13500,13500,13500,0
|
|
20230630,123500,135947260,13500,13500,13500,13500,0
|
|
20230630,123400,135947260,13500,13500,13500,13500,0
|
|
20230630,123300,135947260,13500,13500,13500,13500,0
|
|
20230630,123200,135947260,13500,13500,13500,13500,0
|
|
20230630,123100,135947260,13500,13500,13500,13500,0
|
|
20230630,123000,135947260,13500,13500,13500,13500,0
|
|
20230630,122900,135947260,13500,13500,13500,13500,0
|
|
20230630,122800,135947260,13500,13500,13500,13500,0
|
|
20230630,122700,135947260,13500,13500,13500,13500,0
|
|
20230630,122600,135947260,13500,13500,13500,13500,0
|
|
20230630,122500,135947260,13500,13500,13500,13500,0
|
|
20230630,122400,135947260,13500,13500,13500,13500,0
|
|
20230630,122300,135947260,13500,13500,13500,13500,0
|
|
20230630,122200,135947260,13500,13500,13500,13500,20
|
|
20230630,122100,135677260,13490,13490,13490,13490,0
|
|
20230630,122000,135677260,13490,13510,13510,13490,10
|
|
20230630,121900,135542280,13600,13600,13600,13600,0
|
|
20230630,121800,135542280,13600,13590,13600,13590,6
|
|
20230630,121700,135460700,13610,13610,13610,13610,0
|
|
20230630,121600,135460700,13610,13610,13610,13610,0
|
|
20230630,121500,135460700,13610,13610,13610,13610,0
|
|
20230630,121400,135460700,13610,13610,13610,13610,0
|
|
20230630,121300,135460700,13610,13570,13610,13570,7
|
|
20230630,121200,135365570,13500,13500,13500,13500,0
|
|
20230630,121100,135365570,13500,13500,13500,13500,0
|
|
20230630,121000,135365570,13500,13500,13500,13500,0
|
|
20230630,120900,135365570,13500,13500,13500,13500,53
|
|
20230630,120800,134650070,13500,13500,13500,13500,5
|
|
20230630,120700,134582570,13490,13490,13490,13490,0
|
|
20230630,120600,134582570,13490,13510,13510,13490,143
|
|
20230630,120500,132652020,13510,13510,13510,13510,0
|
|
20230630,120400,132652020,13510,13510,13510,13510,0
|
|
20230630,120300,132652020,13510,13510,13510,13510,0
|
|
20230630,120200,132652020,13510,13510,13510,13510,0
|
|
20230630,120100,132652020,13510,13510,13510,13510,0
|
|
20230630,120000,132652020,13510,13510,13510,13510,0
|
|
20230630,115900,132652020,13510,13510,13510,13510,0
|
|
20230630,115800,132652020,13510,13510,13510,13510,0
|
|
20230630,115700,132652020,13510,13510,13510,13510,0
|
|
20230630,115600,132652020,13510,13510,13510,13510,0
|
|
20230630,115500,132652020,13510,13510,13510,13510,1
|
|
20230630,115400,132638510,13510,13510,13510,13510,0
|
|
20230630,115300,132638510,13510,13510,13510,13510,2
|
|
20230630,115200,132611490,13600,13600,13600,13600,0
|
|
20230630,115100,132611490,13600,13600,13600,13600,0
|
|
20230630,115000,132611490,13600,13600,13600,13600,0
|
|
20230630,114900,132611490,13600,13600,13600,13600,230
|
|
20230630,114800,129483490,13590,13590,13590,13590,10
|
|
20230630,114700,129347590,13590,13590,13590,13590,0
|
|
20230630,114600,129347590,13590,13590,13590,13590,0
|
|
20230630,114500,129347590,13590,13590,13590,13590,0
|
|
20230630,114400,129347590,13590,13590,13590,13590,1
|
|
20230630,114300,129334000,13510,13510,13510,13510,0
|
|
20230630,114200,129334000,13510,13510,13510,13510,200
|
|
20230630,114100,126632000,13560,13560,13560,13560,0
|
|
20230630,114000,126632000,13560,13560,13560,13560,0
|
|
20230630,113900,126632000,13560,13560,13560,13560,0
|
|
20230630,113800,126632000,13560,13560,13560,13560,0
|
|
20230630,113700,126632000,13560,13560,13560,13560,0
|
|
20230630,113600,126632000,13560,13560,13560,13560,0
|
|
20230630,113500,126632000,13560,13560,13560,13560,0
|
|
20230630,113400,126632000,13560,13560,13560,13560,0
|
|
20230630,113300,126632000,13560,13560,13560,13560,40
|
|
20230630,113200,126089600,13510,13510,13510,13510,0
|
|
20230630,113100,126089600,13510,13510,13510,13510,411
|
|
20230630,113000,120536990,13510,13550,13550,13510,132
|
|
20230630,112900,118752990,13550,13550,13550,13550,0
|
|
20230630,112800,118752990,13550,13550,13550,13550,0
|
|
20230630,112700,118752990,13550,13550,13550,13550,20
|
|
20230630,112600,118481990,13580,13580,13580,13580,127
|
|
20230630,112500,116757330,13570,13590,13590,13570,5
|
|
20230630,112400,116689440,13580,13580,13580,13580,0
|
|
20230630,112300,116689440,13580,13580,13580,13580,0
|
|
20230630,112200,116689440,13580,13580,13580,13580,0
|
|
20230630,112100,116689440,13580,13580,13580,13580,0
|
|
20230630,112000,116689440,13580,13580,13580,13580,0
|
|
20230630,111900,116689440,13580,13580,13580,13580,0
|
|
20230630,111800,116689440,13580,13580,13580,13580,1
|
|
20230630,111700,116675860,13630,13630,13630,13630,2
|
|
20230630,111600,116648600,13630,13630,13630,13630,1
|
|
20230630,111500,116634970,13580,13580,13580,13580,0
|
|
20230630,111400,116634970,13580,13580,13580,13580,0
|
|
20230630,111300,116634970,13580,13580,13580,13580,0
|
|
20230630,111200,116634970,13580,13580,13580,13580,0
|
|
20230630,111100,116634970,13580,13580,13580,13580,0
|
|
20230630,111000,116634970,13580,13580,13580,13580,0
|
|
20230630,110900,116634970,13580,13580,13580,13580,0
|
|
20230630,110800,116634970,13580,13580,13580,13580,0
|
|
20230630,110700,116634970,13580,13580,13580,13580,0
|
|
20230630,110600,116634970,13580,13580,13580,13580,0
|
|
20230630,110500,116634970,13580,13580,13580,13580,1
|
|
20230630,110400,116621390,13630,13630,13630,13630,0
|
|
20230630,110300,116621390,13630,13630,13630,13630,62
|
|
20230630,110200,115776330,13630,13630,13630,13630,4
|
|
20230630,110100,115721810,13660,13660,13660,13660,0
|
|
20230630,110000,115721810,13660,13660,13660,13660,0
|
|
20230630,105900,115721810,13660,13660,13660,13660,0
|
|
20230630,105800,115721810,13660,13630,13660,13630,62
|
|
20230630,105700,114876690,13640,13640,13640,13640,0
|
|
20230630,105600,114876690,13640,13640,13640,13640,1
|
|
20230630,105500,114863050,13640,13640,13640,13640,0
|
|
20230630,105400,114863050,13640,13640,13640,13640,0
|
|
20230630,105300,114863050,13640,13640,13640,13640,1
|
|
20230630,105200,114849410,13660,13660,13660,13660,0
|
|
20230630,105100,114849410,13660,13660,13660,13660,0
|
|
20230630,105000,114849410,13660,13660,13660,13660,0
|
|
20230630,104900,114849410,13660,13660,13660,13660,23
|
|
20230630,104800,114535230,13660,13660,13660,13660,6
|
|
20230630,104700,114453270,13660,13660,13660,13660,5
|
|
20230630,104600,114384970,13660,13640,13660,13640,1338
|
|
20230630,104500,96117790,13630,13630,13630,13630,0
|
|
20230630,104400,96117790,13630,13630,13630,13630,4
|
|
20230630,104300,96063270,13630,13630,13630,13630,4
|
|
20230630,104200,96008750,13630,13630,13630,13630,4
|
|
20230630,104100,95954230,13630,13630,13630,13630,4
|
|
20230630,104000,95899710,13630,13630,13630,13630,317
|
|
20230630,103900,91579000,13630,13630,13630,13630,0
|
|
20230630,103800,91579000,13630,13630,13630,13630,100
|
|
20230630,103700,90216000,13640,13640,13640,13640,0
|
|
20230630,103600,90216000,13640,13640,13640,13640,3
|
|
20230630,103500,90175080,13560,13560,13560,13560,0
|
|
20230630,103400,90175080,13560,13560,13560,13560,0
|
|
20230630,103300,90175080,13560,13560,13560,13560,10
|
|
20230630,103200,90039480,13630,13630,13630,13630,0
|
|
20230630,103100,90039480,13630,13630,13630,13630,0
|
|
20230630,103000,90039480,13630,13630,13630,13630,0
|
|
20230630,102900,90039480,13630,13630,13630,13630,0
|
|
20230630,102800,90039480,13630,13630,13630,13630,0
|
|
20230630,102700,90039480,13630,13630,13630,13630,123
|
|
20230630,102600,88362990,13630,13630,13630,13630,110
|
|
20230630,102500,86863690,13630,13630,13630,13630,60
|
|
20230630,102400,86045890,13630,13630,13630,13630,40
|
|
20230630,102300,85500690,13630,13630,13630,13630,0
|
|
20230630,102200,85500690,13630,13630,13630,13630,0
|
|
20230630,102100,85500690,13630,13630,13630,13630,123
|
|
20230630,102000,83824200,13630,13630,13630,13630,2
|
|
20230630,101900,83796940,13640,13640,13640,13640,0
|
|
20230630,101800,83796940,13640,13640,13640,13640,0
|
|
20230630,101700,83796940,13640,13640,13640,13640,0
|
|
20230630,101600,83796940,13640,13600,13640,13600,45
|
|
20230630,101500,83184900,13640,13600,13640,13600,58
|
|
20230630,101400,82396060,13550,13550,13550,13550,13
|
|
20230630,101300,82219910,13590,13590,13590,13590,0
|
|
20230630,101200,82219910,13590,13590,13590,13590,31
|
|
20230630,101100,81798620,13590,13590,13590,13590,100
|
|
20230630,101000,80439620,13590,13590,13590,13590,0
|
|
20230630,100900,80439620,13590,13590,13590,13590,0
|
|
20230630,100800,80439620,13590,13590,13590,13590,1
|
|
20230630,100700,80426030,13590,13590,13590,13590,2
|
|
20230630,100600,80398850,13580,13570,13580,13570,10
|
|
20230630,100500,80263070,13580,13580,13580,13580,0
|
|
20230630,100400,80263070,13580,13570,13580,13570,10
|
|
20230630,100300,80127310,13570,13570,13570,13570,0
|
|
20230630,100200,80127310,13570,13570,13570,13570,0
|
|
20230630,100100,80127310,13570,13570,13570,13570,1
|
|
20230630,100000,80113740,13560,13560,13560,13560,8
|
|
20230630,095900,80005260,13550,13450,13550,13450,7
|
|
20230630,095800,79910610,13590,13590,13590,13590,0
|
|
20230630,095700,79910610,13590,13590,13590,13590,0
|
|
20230630,095600,79910610,13590,13590,13590,13590,0
|
|
20230630,095500,79910610,13590,13590,13590,13590,0
|
|
20230630,095400,79910610,13590,13590,13590,13590,1
|
|
20230630,095300,79897020,13450,13450,13450,13450,10
|
|
20230630,095200,79762520,13460,13470,13470,13460,211
|
|
20230630,095100,76920850,13600,13600,13600,13600,0
|
|
20230630,095000,76920850,13600,13600,13600,13600,2
|
|
20230630,094900,76893650,13650,13650,13650,13650,0
|
|
20230630,094800,76893650,13650,13650,13650,13650,0
|
|
20230630,094700,76893650,13650,13650,13650,13650,0
|
|
20230630,094600,76893650,13650,13650,13650,13650,1
|
|
20230630,094500,76880000,13440,13440,13440,13440,0
|
|
20230630,094400,76880000,13440,13460,13460,13440,11
|
|
20230630,094300,76732130,13670,13670,13670,13670,0
|
|
20230630,094200,76732130,13670,13670,13670,13670,2
|
|
20230630,094100,76704790,13700,13700,13700,13700,0
|
|
20230630,094000,76704790,13700,13700,13700,13700,0
|
|
20230630,093900,76704790,13700,13420,13700,13420,155
|
|
20230630,093800,74596030,13540,13530,13540,13530,230
|
|
20230630,093700,71481860,13530,13520,13530,13520,4
|
|
20230630,093600,71427760,13530,13530,13530,13530,1
|
|
20230630,093500,71414230,13470,13470,13470,13470,75
|
|
20230630,093400,70403980,13380,13380,13380,13380,0
|
|
20230630,093300,70403980,13380,13540,13540,13380,742
|
|
20230630,093200,60466430,13540,13540,13540,13520,42
|
|
20230630,093100,59898550,13420,13540,13550,13420,59
|
|
20230630,093000,59105380,13540,13430,13540,13430,54
|
|
20230630,092900,58379750,13410,13430,13430,13410,733
|
|
20230630,092800,48535660,13530,13440,13530,13430,202
|
|
20230630,092700,45822400,13430,13440,13440,13430,680
|
|
20230630,092600,36689000,13520,13520,13520,13520,14
|
|
20230630,092500,36499720,13430,13500,13500,13430,141
|
|
20230630,092400,34603160,13520,13510,13520,13510,126
|
|
20230630,092300,32900380,13570,13440,13570,13430,149
|
|
20230630,092200,30898650,13430,13460,13460,13430,495
|
|
20230630,092100,24245660,13570,13570,13570,13570,0
|
|
20230630,092000,24245660,13570,13570,13570,13570,0
|
|
20230630,091900,24245660,13570,13570,13570,13570,0
|
|
20230630,091800,24245660,13570,13490,13570,13460,97
|
|
20230630,091700,22938410,13580,13580,13580,13580,0
|
|
20230630,091600,22938410,13580,13580,13580,13580,0
|
|
20230630,091500,22938410,13580,13580,13580,13580,0
|
|
20230630,091400,22938410,13580,13580,13580,13580,0
|
|
20230630,091300,22938410,13580,13480,13580,13480,115
|
|
20230630,091200,21382330,13550,13550,13550,13500,696
|
|
20230630,091100,11966240,13740,13740,13740,13740,0
|
|
20230630,091000,11966240,13740,13670,13740,13670,6
|
|
20230630,090900,11884150,13670,13610,13670,13610,211
|
|
20230630,090800,9010380,13610,13610,13610,13610,101
|
|
20230630,090700,7635770,13540,13540,13540,13540,280
|
|
20230630,090600,3844570,13660,13660,13660,13660,0
|
|
20230630,090500,3844570,13660,13660,13660,13660,0
|
|
20230630,090400,3844570,13660,13650,13660,13650,5
|
|
20230630,090300,3776310,13600,13580,13600,13580,39
|
|
20230630,090200,3246650,13530,13530,13530,13530,95
|
|
20230630,090100,1961300,13580,13580,13580,13580,15
|
|
20230630,090000,1757600,13520,13520,13520,13520,130
|