661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195800,489115570,15740,15740,15740,15740,1072
|
|
20230630,195700,489115570,15740,15740,15740,15740,0
|
|
20230630,195600,489115570,15740,15740,15740,15740,0
|
|
20230630,195500,489115570,15740,15740,15740,15740,0
|
|
20230630,195400,489115570,15740,15740,15740,15740,0
|
|
20230630,195300,489115570,15740,15740,15740,15740,0
|
|
20230630,195200,489115570,15740,15740,15740,15740,0
|
|
20230630,195100,489115570,15740,15740,15740,15740,0
|
|
20230630,195000,489115570,15740,15740,15740,15740,0
|
|
20230630,194900,489115570,15740,15740,15740,15740,0
|
|
20230630,194800,489115570,15740,15740,15740,15740,0
|
|
20230630,194700,489115570,15740,15740,15740,15740,0
|
|
20230630,194600,489115570,15740,15740,15740,15740,0
|
|
20230630,194500,489115570,15740,15740,15740,15740,0
|
|
20230630,194400,489115570,15740,15740,15740,15740,0
|
|
20230630,194300,489115570,15740,15740,15740,15740,0
|
|
20230630,194200,489115570,15740,15740,15740,15740,0
|
|
20230630,194100,489115570,15740,15740,15740,15740,0
|
|
20230630,194000,489115570,15740,15740,15740,15740,0
|
|
20230630,193900,489115570,15740,15740,15740,15740,0
|
|
20230630,193800,489115570,15740,15740,15740,15740,0
|
|
20230630,193700,489115570,15740,15740,15740,15740,0
|
|
20230630,193600,489115570,15740,15740,15740,15740,0
|
|
20230630,193500,489115570,15740,15740,15740,15740,0
|
|
20230630,193400,489115570,15740,15740,15740,15740,0
|
|
20230630,193300,489115570,15740,15740,15740,15740,0
|
|
20230630,193200,489115570,15740,15740,15740,15740,0
|
|
20230630,193100,489115570,15740,15740,15740,15740,0
|
|
20230630,193000,489115570,15740,15740,15740,15740,0
|
|
20230630,192900,489115570,15740,15740,15740,15740,0
|
|
20230630,192800,489115570,15740,15740,15740,15740,1072
|
|
20230630,192700,489115570,15740,15740,15740,15740,0
|
|
20230630,192600,489115570,15740,15740,15740,15740,0
|
|
20230630,192500,489115570,15740,15740,15740,15740,0
|
|
20230630,192400,489115570,15740,15740,15740,15740,0
|
|
20230630,192300,489115570,15740,15740,15740,15740,0
|
|
20230630,192200,489115570,15740,15740,15740,15740,0
|
|
20230630,192100,489115570,15740,15740,15740,15740,0
|
|
20230630,192000,489115570,15740,15740,15740,15740,0
|
|
20230630,191900,489115570,15740,15740,15740,15740,0
|
|
20230630,191800,489115570,15740,15740,15740,15740,0
|
|
20230630,191700,489115570,15740,15740,15740,15740,0
|
|
20230630,191600,489115570,15740,15740,15740,15740,0
|
|
20230630,191500,489115570,15740,15740,15740,15740,0
|
|
20230630,191400,489115570,15740,15740,15740,15740,0
|
|
20230630,191300,489115570,15740,15740,15740,15740,0
|
|
20230630,191200,489115570,15740,15740,15740,15740,0
|
|
20230630,191100,489115570,15740,15740,15740,15740,0
|
|
20230630,191000,489115570,15740,15740,15740,15740,0
|
|
20230630,190900,489115570,15740,15740,15740,15740,0
|
|
20230630,190800,489115570,15740,15740,15740,15740,0
|
|
20230630,190700,489115570,15740,15740,15740,15740,0
|
|
20230630,190600,489115570,15740,15740,15740,15740,0
|
|
20230630,190500,489115570,15740,15740,15740,15740,0
|
|
20230630,190400,489115570,15740,15740,15740,15740,0
|
|
20230630,190300,489115570,15740,15740,15740,15740,0
|
|
20230630,190200,489115570,15740,15740,15740,15740,0
|
|
20230630,190100,489115570,15740,15740,15740,15740,0
|
|
20230630,190000,489115570,15740,15740,15740,15740,0
|
|
20230630,185900,489115570,15740,15740,15740,15740,0
|
|
20230630,185800,489115570,15740,15740,15740,15740,1072
|
|
20230630,185700,489115570,15740,15740,15740,15740,0
|
|
20230630,185600,489115570,15740,15740,15740,15740,0
|
|
20230630,185500,489115570,15740,15740,15740,15740,0
|
|
20230630,185400,489115570,15740,15740,15740,15740,0
|
|
20230630,185300,489115570,15740,15740,15740,15740,0
|
|
20230630,185200,489115570,15740,15740,15740,15740,0
|
|
20230630,185100,489115570,15740,15740,15740,15740,0
|
|
20230630,185000,489115570,15740,15740,15740,15740,0
|
|
20230630,184900,489115570,15740,15740,15740,15740,0
|
|
20230630,184800,489115570,15740,15740,15740,15740,0
|
|
20230630,184700,489115570,15740,15740,15740,15740,0
|
|
20230630,184600,489115570,15740,15740,15740,15740,0
|
|
20230630,184500,489115570,15740,15740,15740,15740,0
|
|
20230630,184400,489115570,15740,15740,15740,15740,0
|
|
20230630,184300,489115570,15740,15740,15740,15740,0
|
|
20230630,184200,489115570,15740,15740,15740,15740,0
|
|
20230630,184100,489115570,15740,15740,15740,15740,0
|
|
20230630,184000,489115570,15740,15740,15740,15740,0
|
|
20230630,183900,489115570,15740,15740,15740,15740,0
|
|
20230630,183800,489115570,15740,15740,15740,15740,0
|
|
20230630,183700,489115570,15740,15740,15740,15740,0
|
|
20230630,183600,489115570,15740,15740,15740,15740,0
|
|
20230630,183500,489115570,15740,15740,15740,15740,0
|
|
20230630,183400,489115570,15740,15740,15740,15740,0
|
|
20230630,183300,489115570,15740,15740,15740,15740,0
|
|
20230630,183200,489115570,15740,15740,15740,15740,0
|
|
20230630,183100,489115570,15740,15740,15740,15740,0
|
|
20230630,183000,489115570,15740,15740,15740,15740,0
|
|
20230630,182900,489115570,15740,15740,15740,15740,0
|
|
20230630,182800,489115570,15740,15740,15740,15740,1072
|
|
20230630,182700,489115570,15740,15740,15740,15740,0
|
|
20230630,182600,489115570,15740,15740,15740,15740,0
|
|
20230630,182500,489115570,15740,15740,15740,15740,0
|
|
20230630,182400,489115570,15740,15740,15740,15740,0
|
|
20230630,182300,489115570,15740,15740,15740,15740,0
|
|
20230630,182200,489115570,15740,15740,15740,15740,0
|
|
20230630,182100,489115570,15740,15740,15740,15740,0
|
|
20230630,182000,489115570,15740,15740,15740,15740,0
|
|
20230630,181900,489115570,15740,15740,15740,15740,0
|
|
20230630,181800,489115570,15740,15740,15740,15740,0
|
|
20230630,181700,489115570,15740,15740,15740,15740,0
|
|
20230630,181600,489115570,15740,15740,15740,15740,0
|
|
20230630,181500,489115570,15740,15740,15740,15740,0
|
|
20230630,181400,489115570,15740,15740,15740,15740,0
|
|
20230630,181300,489115570,15740,15740,15740,15740,0
|
|
20230630,181200,489115570,15740,15740,15740,15740,0
|
|
20230630,181100,489115570,15740,15740,15740,15740,0
|
|
20230630,181000,489115570,15740,15740,15740,15740,0
|
|
20230630,180900,489115570,15740,15740,15740,15740,0
|
|
20230630,180800,489115570,15740,15740,15740,15740,0
|
|
20230630,180700,489115570,15740,15740,15740,15740,0
|
|
20230630,180600,489115570,15740,15740,15740,15740,0
|
|
20230630,180500,489115570,15740,15740,15740,15740,0
|
|
20230630,180400,489115570,15740,15740,15740,15740,0
|
|
20230630,180300,489115570,15740,15740,15740,15740,0
|
|
20230630,180200,489115570,15740,15740,15740,15740,0
|
|
20230630,180100,489115570,15740,15740,15740,15740,0
|
|
20230630,180000,489115570,15740,15740,15740,15740,0
|
|
20230630,175900,489115570,15740,15740,15740,15740,0
|
|
20230630,175800,489115570,15740,15740,15740,15740,1072
|
|
20230630,175700,489115570,15740,15740,15740,15740,0
|
|
20230630,175600,489115570,15740,15740,15740,15740,0
|
|
20230630,175500,489115570,15740,15740,15740,15740,0
|
|
20230630,175400,489115570,15740,15740,15740,15740,0
|
|
20230630,175300,489115570,15740,15740,15740,15740,0
|
|
20230630,175200,489115570,15740,15740,15740,15740,0
|
|
20230630,175100,489115570,15740,15740,15740,15740,0
|
|
20230630,175000,489115570,15740,15740,15740,15740,0
|
|
20230630,174900,489115570,15740,15740,15740,15740,0
|
|
20230630,174800,489115570,15740,15740,15740,15740,0
|
|
20230630,174700,489115570,15740,15740,15740,15740,0
|
|
20230630,174600,489115570,15740,15740,15740,15740,0
|
|
20230630,174500,489115570,15740,15740,15740,15740,0
|
|
20230630,174400,489115570,15740,15740,15740,15740,0
|
|
20230630,174300,489115570,15740,15740,15740,15740,0
|
|
20230630,174200,489115570,15740,15740,15740,15740,0
|
|
20230630,174100,489115570,15740,15740,15740,15740,0
|
|
20230630,174000,489115570,15740,15740,15740,15740,0
|
|
20230630,173900,489115570,15740,15740,15740,15740,0
|
|
20230630,173800,489115570,15740,15740,15740,15740,0
|
|
20230630,173700,489115570,15740,15740,15740,15740,0
|
|
20230630,173600,489115570,15740,15740,15740,15740,0
|
|
20230630,173500,489115570,15740,15740,15740,15740,0
|
|
20230630,173400,489115570,15740,15740,15740,15740,0
|
|
20230630,173300,489115570,15740,15740,15740,15740,0
|
|
20230630,173200,489115570,15740,15740,15740,15740,0
|
|
20230630,173100,489115570,15740,15740,15740,15740,0
|
|
20230630,173000,489115570,15740,15740,15740,15740,0
|
|
20230630,172900,489115570,15740,15740,15740,15740,0
|
|
20230630,172800,489115570,15740,15740,15740,15740,1072
|
|
20230630,172700,489115570,15740,15740,15740,15740,0
|
|
20230630,172600,489115570,15740,15740,15740,15740,0
|
|
20230630,172500,489115570,15740,15740,15740,15740,0
|
|
20230630,172400,489115570,15740,15740,15740,15740,0
|
|
20230630,172300,489115570,15740,15740,15740,15740,0
|
|
20230630,172200,489115570,15740,15740,15740,15740,0
|
|
20230630,172100,489115570,15740,15740,15740,15740,0
|
|
20230630,172000,489115570,15740,15740,15740,15740,0
|
|
20230630,171900,489115570,15740,15740,15740,15740,0
|
|
20230630,171800,489115570,15740,15740,15740,15740,0
|
|
20230630,171700,489115570,15740,15740,15740,15740,0
|
|
20230630,171600,489115570,15740,15740,15740,15740,0
|
|
20230630,171500,489115570,15740,15740,15740,15740,0
|
|
20230630,171400,489115570,15740,15740,15740,15740,0
|
|
20230630,171300,489115570,15740,15740,15740,15740,0
|
|
20230630,171200,489115570,15740,15740,15740,15740,0
|
|
20230630,171100,489115570,15740,15740,15740,15740,0
|
|
20230630,171000,489115570,15740,15740,15740,15740,0
|
|
20230630,170900,489115570,15740,15740,15740,15740,0
|
|
20230630,170800,489115570,15740,15740,15740,15740,0
|
|
20230630,170700,489115570,15740,15740,15740,15740,0
|
|
20230630,170600,489115570,15740,15740,15740,15740,0
|
|
20230630,170500,489115570,15740,15740,15740,15740,0
|
|
20230630,170400,489115570,15740,15740,15740,15740,0
|
|
20230630,170300,489115570,15740,15740,15740,15740,0
|
|
20230630,170200,489115570,15740,15740,15740,15740,0
|
|
20230630,170100,489115570,15740,15740,15740,15740,0
|
|
20230630,170000,489115570,15740,15740,15740,15740,0
|
|
20230630,165900,489115570,15740,15740,15740,15740,0
|
|
20230630,165800,489115570,15740,15740,15740,15740,1072
|
|
20230630,165700,489115570,15740,15740,15740,15740,0
|
|
20230630,165600,489115570,15740,15740,15740,15740,0
|
|
20230630,165500,489115570,15740,15740,15740,15740,0
|
|
20230630,165400,489115570,15740,15740,15740,15740,0
|
|
20230630,165300,489115570,15740,15740,15740,15740,0
|
|
20230630,165200,489115570,15740,15740,15740,15740,0
|
|
20230630,165100,489115570,15740,15740,15740,15740,0
|
|
20230630,165000,489115570,15740,15740,15740,15740,0
|
|
20230630,164900,489115570,15740,15740,15740,15740,0
|
|
20230630,164800,489115570,15740,15740,15740,15740,0
|
|
20230630,164700,489115570,15740,15740,15740,15740,0
|
|
20230630,164600,489115570,15740,15740,15740,15740,0
|
|
20230630,164500,489115570,15740,15740,15740,15740,0
|
|
20230630,164400,489115570,15740,15740,15740,15740,0
|
|
20230630,164300,489115570,15740,15740,15740,15740,0
|
|
20230630,164200,489115570,15740,15740,15740,15740,0
|
|
20230630,164100,489115570,15740,15740,15740,15740,0
|
|
20230630,164000,489115570,15740,15740,15740,15740,0
|
|
20230630,163900,489115570,15740,15740,15740,15740,0
|
|
20230630,163800,489115570,15740,15740,15740,15740,0
|
|
20230630,163700,489115570,15740,15740,15740,15740,0
|
|
20230630,163600,489115570,15740,15740,15740,15740,0
|
|
20230630,163500,489115570,15740,15740,15740,15740,0
|
|
20230630,163400,489115570,15740,15740,15740,15740,0
|
|
20230630,163300,489115570,15740,15740,15740,15740,0
|
|
20230630,163200,489115570,15740,15740,15740,15740,0
|
|
20230630,163100,489115570,15740,15740,15740,15740,0
|
|
20230630,163000,489115570,15740,15740,15740,15740,0
|
|
20230630,162900,489115570,15740,15740,15740,15740,0
|
|
20230630,162800,489115570,15740,15740,15740,15740,1072
|
|
20230630,162700,489115570,15740,15740,15740,15740,0
|
|
20230630,162600,489115570,15740,15740,15740,15740,0
|
|
20230630,162500,489115570,15740,15740,15740,15740,0
|
|
20230630,162400,489115570,15740,15740,15740,15740,0
|
|
20230630,162300,489115570,15740,15740,15740,15740,0
|
|
20230630,162200,489115570,15740,15740,15740,15740,0
|
|
20230630,162100,489115570,15740,15740,15740,15740,0
|
|
20230630,162000,489115570,15740,15740,15740,15740,0
|
|
20230630,161900,489115570,15740,15740,15740,15740,0
|
|
20230630,161800,489115570,15740,15740,15740,15740,0
|
|
20230630,161700,489115570,15740,15740,15740,15740,0
|
|
20230630,161600,489115570,15740,15740,15740,15740,0
|
|
20230630,161500,489115570,15740,15740,15740,15740,0
|
|
20230630,161400,489115570,15740,15740,15740,15740,0
|
|
20230630,161300,489115570,15740,15740,15740,15740,0
|
|
20230630,161200,489115570,15740,15740,15740,15740,0
|
|
20230630,161100,489115570,15740,15740,15740,15740,0
|
|
20230630,161000,489115570,15740,15740,15740,15740,0
|
|
20230630,160900,489115570,15740,15740,15740,15740,0
|
|
20230630,160800,489115570,15740,15740,15740,15740,0
|
|
20230630,160700,489115570,15740,15740,15740,15740,0
|
|
20230630,160600,489115570,15740,15740,15740,15740,0
|
|
20230630,160500,489115570,15740,15740,15740,15740,0
|
|
20230630,160400,489115570,15740,15740,15740,15740,0
|
|
20230630,160300,489115570,15740,15740,15740,15740,0
|
|
20230630,160200,489115570,15740,15740,15740,15740,0
|
|
20230630,160100,489115570,15740,15740,15740,15740,0
|
|
20230630,160000,489115570,15740,15740,15740,15740,0
|
|
20230630,155900,489115570,15740,15740,15740,15740,0
|
|
20230630,155800,489115570,15740,15740,15740,15740,1072
|
|
20230630,155700,489115570,15740,15740,15740,15740,0
|
|
20230630,155600,489115570,15740,15740,15740,15740,0
|
|
20230630,155500,489115570,15740,15740,15740,15740,0
|
|
20230630,155400,489115570,15740,15740,15740,15740,0
|
|
20230630,155300,489115570,15740,15740,15740,15740,0
|
|
20230630,155200,489115570,15740,15740,15740,15740,0
|
|
20230630,155100,489115570,15740,15740,15740,15740,0
|
|
20230630,155000,489115570,15740,15740,15740,15740,0
|
|
20230630,154900,489115570,15740,15740,15740,15740,0
|
|
20230630,154800,489115570,15740,15740,15740,15740,0
|
|
20230630,154700,489115570,15740,15740,15740,15740,0
|
|
20230630,154600,489115570,15740,15740,15740,15740,0
|
|
20230630,154500,489115570,15740,15740,15740,15740,0
|
|
20230630,154400,489115570,15740,15740,15740,15740,0
|
|
20230630,154300,489115570,15740,15740,15740,15740,0
|
|
20230630,154200,489115570,15740,15740,15740,15740,0
|
|
20230630,154100,489115570,15740,15740,15740,15740,0
|
|
20230630,154000,489115570,15740,15740,15740,15740,0
|
|
20230630,153900,489115570,15740,15740,15740,15740,0
|
|
20230630,153800,489115570,15740,15740,15740,15740,0
|
|
20230630,153700,489115570,15740,15740,15740,15740,0
|
|
20230630,153600,489115570,15740,15740,15740,15740,0
|
|
20230630,153500,489115570,15740,15740,15740,15740,0
|
|
20230630,153400,489115570,15740,15740,15740,15740,0
|
|
20230630,153300,489115570,15740,15740,15740,15740,0
|
|
20230630,153200,489115570,15740,15740,15740,15740,0
|
|
20230630,153100,489115570,15740,15740,15740,15740,0
|
|
20230630,153000,489115570,15740,15740,15740,15740,1072
|
|
20230630,152900,472242290,15770,15770,15770,15770,0
|
|
20230630,152800,472242290,15770,15770,15770,15770,0
|
|
20230630,152700,472242290,15770,15770,15770,15770,0
|
|
20230630,152600,472242290,15770,15770,15770,15770,0
|
|
20230630,152500,472242290,15770,15770,15770,15770,0
|
|
20230630,152400,472242290,15770,15770,15770,15770,0
|
|
20230630,152300,472242290,15770,15770,15770,15770,0
|
|
20230630,152200,472242290,15770,15770,15770,15770,0
|
|
20230630,152100,472242290,15770,15770,15770,15770,0
|
|
20230630,152000,472242290,15770,15770,15770,15770,0
|
|
20230630,151900,472242290,15770,15760,15770,15760,148
|
|
20230630,151800,469908840,15740,15760,15760,15740,28
|
|
20230630,151700,469467960,15760,15760,15760,15760,100
|
|
20230630,151600,467891960,15760,15760,15760,15730,177
|
|
20230630,151500,465103000,15770,15730,15770,15730,30
|
|
20230630,151400,464630300,15730,15750,15750,15730,308
|
|
20230630,151300,459785440,15740,15740,15740,15740,10
|
|
20230630,151200,459628040,15740,15740,15740,15740,2
|
|
20230630,151100,459596560,15740,15740,15740,15740,1071
|
|
20230630,151000,442739020,15740,15730,15740,15730,623
|
|
20230630,150900,432933010,15740,15770,15770,15730,2452
|
|
20230630,150800,394353470,15740,15740,15740,15740,0
|
|
20230630,150700,394353470,15740,15740,15740,15740,104
|
|
20230630,150600,392716510,15740,15740,15740,15740,0
|
|
20230630,150500,392716510,15740,15750,15750,15740,500
|
|
20230630,150400,384845590,15770,15770,15770,15770,0
|
|
20230630,150300,384845590,15770,15770,15770,15770,0
|
|
20230630,150200,384845590,15770,15760,15770,15760,44
|
|
20230630,150100,384152140,15760,15760,15760,15760,1
|
|
20230630,150000,384136380,15740,15740,15740,15740,0
|
|
20230630,145900,384136380,15740,15750,15750,15740,36
|
|
20230630,145800,383569440,15760,15760,15760,15760,0
|
|
20230630,145700,383569440,15760,15760,15760,15760,0
|
|
20230630,145600,383569440,15760,15760,15760,15760,0
|
|
20230630,145500,383569440,15760,15760,15760,15760,0
|
|
20230630,145400,383569440,15760,15760,15760,15760,25
|
|
20230630,145300,383175440,15770,15770,15770,15770,0
|
|
20230630,145200,383175440,15770,15770,15770,15770,63
|
|
20230630,145100,382181930,15780,15780,15780,15780,0
|
|
20230630,145000,382181930,15780,15780,15780,15780,0
|
|
20230630,144900,382181930,15780,15780,15780,15780,0
|
|
20230630,144800,382181930,15780,15780,15780,15780,1
|
|
20230630,144700,382166150,15780,15780,15780,15780,0
|
|
20230630,144600,382166150,15780,15760,15780,15760,51
|
|
20230630,144500,381362370,15740,15740,15740,15740,0
|
|
20230630,144400,381362370,15740,15810,15810,15740,876
|
|
20230630,144300,367570420,15820,15820,15820,15820,0
|
|
20230630,144200,367570420,15820,15820,15820,15820,0
|
|
20230630,144100,367570420,15820,15820,15820,15820,0
|
|
20230630,144000,367570420,15820,15820,15820,15820,0
|
|
20230630,143900,367570420,15820,15820,15820,15820,0
|
|
20230630,143800,367570420,15820,15820,15820,15820,0
|
|
20230630,143700,367570420,15820,15820,15820,15820,0
|
|
20230630,143600,367570420,15820,15820,15820,15820,1
|
|
20230630,143500,367554600,15780,15780,15780,15780,243
|
|
20230630,143400,363720060,15780,15780,15780,15750,1700
|
|
20230630,143300,336934060,15780,15780,15780,15780,0
|
|
20230630,143200,336934060,15780,15790,15790,15780,173
|
|
20230630,143100,334204020,15790,15800,15800,15790,85
|
|
20230630,143000,332861280,15820,15820,15820,15820,1
|
|
20230630,142900,332845460,15820,15810,15820,15810,440
|
|
20230630,142800,325887060,15800,15800,15800,15800,0
|
|
20230630,142700,325887060,15800,15800,15800,15800,0
|
|
20230630,142600,325887060,15800,15800,15800,15800,20
|
|
20230630,142500,325571060,15810,15810,15810,15810,16
|
|
20230630,142400,325318100,15810,15810,15810,15810,16
|
|
20230630,142300,325065140,15810,15810,15810,15810,0
|
|
20230630,142200,325065140,15810,15810,15810,15810,0
|
|
20230630,142100,325065140,15810,15810,15810,15810,1
|
|
20230630,142000,325049330,15810,15810,15810,15810,0
|
|
20230630,141900,325049330,15810,15810,15810,15810,51
|
|
20230630,141800,324243020,15810,15810,15810,15810,29
|
|
20230630,141700,323784530,15820,15820,15820,15820,0
|
|
20230630,141600,323784530,15820,15820,15820,15820,1
|
|
20230630,141500,323768710,15810,15810,15810,15810,10
|
|
20230630,141400,323610610,15810,15810,15810,15810,10
|
|
20230630,141300,323452510,15830,15830,15830,15830,1
|
|
20230630,141200,323436680,15810,15810,15810,15810,50
|
|
20230630,141100,322646180,15810,15810,15810,15810,0
|
|
20230630,141000,322646180,15810,15810,15810,15810,0
|
|
20230630,140900,322646180,15810,15810,15810,15810,31
|
|
20230630,140800,322156070,15820,15820,15820,15820,0
|
|
20230630,140700,322156070,15820,15820,15820,15820,1
|
|
20230630,140600,322140250,15820,15820,15820,15820,4
|
|
20230630,140500,322076970,15820,15820,15820,15820,14
|
|
20230630,140400,321855490,15820,15820,15820,15820,105
|
|
20230630,140300,320194390,15820,15810,15820,15810,9
|
|
20230630,140200,320052090,15810,15810,15810,15810,2
|
|
20230630,140100,320020470,15820,15870,15870,15820,20
|
|
20230630,140000,319703570,15880,15880,15880,15880,0
|
|
20230630,135900,319703570,15880,15850,15880,15850,100
|
|
20230630,135800,318117100,15840,15840,15840,15840,1
|
|
20230630,135700,318101260,15840,15840,15840,15840,10
|
|
20230630,135600,317942860,15810,15810,15810,15810,0
|
|
20230630,135500,317942860,15810,15800,15810,15800,29
|
|
20230630,135400,317484400,15800,15800,15800,15800,0
|
|
20230630,135300,317484400,15800,15800,15800,15800,0
|
|
20230630,135200,317484400,15800,15800,15800,15800,0
|
|
20230630,135100,317484400,15800,15800,15800,15800,0
|
|
20230630,135000,317484400,15800,15800,15800,15800,20
|
|
20230630,134900,317168400,15800,15800,15800,15800,0
|
|
20230630,134800,317168400,15800,15800,15800,15800,0
|
|
20230630,134700,317168400,15800,15800,15800,15800,0
|
|
20230630,134600,317168400,15800,15800,15810,15800,277
|
|
20230630,134500,312791640,15790,15790,15790,15790,136
|
|
20230630,134400,310644200,15780,15780,15780,15780,0
|
|
20230630,134300,310644200,15780,15780,15780,15780,0
|
|
20230630,134200,310644200,15780,15780,15780,15780,4
|
|
20230630,134100,310581080,15780,15780,15780,15780,4
|
|
20230630,134000,310517960,15780,15780,15780,15780,20
|
|
20230630,133900,310202360,15780,15780,15780,15780,100
|
|
20230630,133800,308624360,15780,15780,15780,15780,4
|
|
20230630,133700,308561240,15780,15780,15780,15780,4
|
|
20230630,133600,308498120,15790,15790,15790,15790,0
|
|
20230630,133500,308498120,15790,15790,15790,15790,243
|
|
20230630,133400,304661150,15790,15790,15790,15790,148
|
|
20230630,133300,302324230,15790,15790,15790,15790,0
|
|
20230630,133200,302324230,15790,15790,15790,15790,3
|
|
20230630,133100,302276860,15770,15760,15770,15760,121
|
|
20230630,133000,300368890,15770,15760,15770,15760,128
|
|
20230630,132900,298350610,15780,15770,15780,15770,43
|
|
20230630,132800,297672260,15770,15750,15770,15750,13
|
|
20230630,132700,297467390,15750,15750,15750,15750,0
|
|
20230630,132600,297467390,15750,15750,15750,15750,12
|
|
20230630,132500,297278390,15750,15740,15750,15740,72
|
|
20230630,132400,296145100,15740,15740,15740,15740,0
|
|
20230630,132300,296145100,15740,15740,15740,15740,0
|
|
20230630,132200,296145100,15740,15740,15740,15740,10
|
|
20230630,132100,295987700,15740,15740,15740,15740,0
|
|
20230630,132000,295987700,15740,15740,15740,15740,0
|
|
20230630,131900,295987700,15740,15740,15740,15740,0
|
|
20230630,131800,295987700,15740,15730,15740,15730,10
|
|
20230630,131700,295830360,15730,15710,15730,15710,15
|
|
20230630,131600,295594690,15710,15710,15710,15710,1
|
|
20230630,131500,295578980,15710,15710,15710,15710,23
|
|
20230630,131400,295217650,15700,15700,15700,15700,0
|
|
20230630,131300,295217650,15700,15700,15700,15700,20
|
|
20230630,131200,294903650,15700,15700,15700,15700,98
|
|
20230630,131100,293365050,15700,15700,15700,15700,98
|
|
20230630,131000,291826450,15700,15700,15700,15700,15
|
|
20230630,130900,291590950,15710,15710,15710,15710,0
|
|
20230630,130800,291590950,15710,15710,15710,15710,0
|
|
20230630,130700,291590950,15710,15710,15710,15710,0
|
|
20230630,130600,291590950,15710,15710,15710,15710,0
|
|
20230630,130500,291590950,15710,15710,15710,15710,2
|
|
20230630,130400,291559530,15710,15720,15720,15710,62
|
|
20230630,130300,290585490,15710,15710,15710,15710,0
|
|
20230630,130200,290585490,15710,15710,15710,15710,15
|
|
20230630,130100,290349840,15710,15710,15710,15710,0
|
|
20230630,130000,290349840,15710,15710,15710,15710,0
|
|
20230630,125900,290349840,15710,15710,15710,15710,20
|
|
20230630,125800,290035640,15720,15720,15720,15720,0
|
|
20230630,125700,290035640,15720,15720,15720,15720,0
|
|
20230630,125600,290035640,15720,15720,15720,15720,5
|
|
20230630,125500,289957040,15720,15720,15720,15720,1
|
|
20230630,125400,289941320,15710,15710,15710,15710,0
|
|
20230630,125300,289941320,15710,15680,15710,15670,145
|
|
20230630,125200,287669030,15700,15700,15700,15700,631
|
|
20230630,125100,277762330,15700,15700,15700,15700,0
|
|
20230630,125000,277762330,15700,15700,15700,15700,0
|
|
20230630,124900,277762330,15700,15670,15700,15670,119
|
|
20230630,124800,275897570,15670,15670,15670,15670,23
|
|
20230630,124700,275537160,15660,15660,15660,15660,0
|
|
20230630,124600,275537160,15660,15660,15660,15660,0
|
|
20230630,124500,275537160,15660,15660,15660,15660,0
|
|
20230630,124400,275537160,15660,15660,15660,15660,0
|
|
20230630,124300,275537160,15660,15660,15660,15660,0
|
|
20230630,124200,275537160,15660,15660,15660,15660,0
|
|
20230630,124100,275537160,15660,15660,15660,15660,0
|
|
20230630,124000,275537160,15660,15660,15660,15660,20
|
|
20230630,123900,275223960,15660,15660,15660,15660,5
|
|
20230630,123800,275145660,15660,15660,15660,15660,340
|
|
20230630,123700,269821260,15670,15670,15670,15670,0
|
|
20230630,123600,269821260,15670,15670,15670,15670,0
|
|
20230630,123500,269821260,15670,15670,15670,15670,0
|
|
20230630,123400,269821260,15670,15670,15670,15670,0
|
|
20230630,123300,269821260,15670,15670,15670,15670,1
|
|
20230630,123200,269805590,15670,15670,15670,15670,0
|
|
20230630,123100,269805590,15670,15670,15670,15670,1
|
|
20230630,123000,269789920,15670,15670,15670,15660,70
|
|
20230630,122900,268693130,15690,15690,15690,15690,0
|
|
20230630,122800,268693130,15690,15690,15690,15690,0
|
|
20230630,122700,268693130,15690,15690,15690,15690,0
|
|
20230630,122600,268693130,15690,15680,15690,15680,14
|
|
20230630,122500,268473600,15680,15680,15680,15680,0
|
|
20230630,122400,268473600,15680,15680,15680,15680,0
|
|
20230630,122300,268473600,15680,15680,15680,15680,5
|
|
20230630,122200,268395200,15680,15680,15680,15680,0
|
|
20230630,122100,268395200,15680,15680,15680,15680,0
|
|
20230630,122000,268395200,15680,15680,15680,15680,13
|
|
20230630,121900,268191360,15680,15690,15690,15680,5
|
|
20230630,121800,268112940,15690,15690,15690,15690,9
|
|
20230630,121700,267971730,15700,15710,15710,15700,185
|
|
20230630,121600,265066770,15710,15710,15710,15710,0
|
|
20230630,121500,265066770,15710,15710,15710,15710,0
|
|
20230630,121400,265066770,15710,15710,15710,15710,0
|
|
20230630,121300,265066770,15710,15730,15730,15710,35
|
|
20230630,121200,264516440,15720,15720,15720,15720,1
|
|
20230630,121100,264500720,15710,15710,15710,15710,10
|
|
20230630,121000,264343620,15710,15710,15710,15710,0
|
|
20230630,120900,264343620,15710,15710,15710,15710,0
|
|
20230630,120800,264343620,15710,15710,15710,15710,10
|
|
20230630,120700,264186520,15700,15700,15700,15700,0
|
|
20230630,120600,264186520,15700,15700,15700,15700,10
|
|
20230630,120500,264029520,15710,15710,15710,15710,10
|
|
20230630,120400,263872420,15700,15700,15700,15700,0
|
|
20230630,120300,263872420,15700,15700,15700,15700,0
|
|
20230630,120200,263872420,15700,15700,15700,15700,3
|
|
20230630,120100,263825320,15700,15700,15700,15700,10
|
|
20230630,120000,263668320,15670,15670,15670,15670,0
|
|
20230630,115900,263668320,15670,15670,15670,15670,0
|
|
20230630,115800,263668320,15670,15670,15670,15670,3
|
|
20230630,115700,263621310,15670,15680,15680,15670,86
|
|
20230630,115600,262273070,15680,15680,15680,15680,0
|
|
20230630,115500,262273070,15680,15680,15680,15680,0
|
|
20230630,115400,262273070,15680,15680,15680,15680,0
|
|
20230630,115300,262273070,15680,15680,15680,15680,0
|
|
20230630,115200,262273070,15680,15680,15680,15680,0
|
|
20230630,115100,262273070,15680,15690,15690,15680,127
|
|
20230630,115000,260280950,15690,15690,15690,15690,47
|
|
20230630,114900,259543520,15700,15700,15700,15700,0
|
|
20230630,114800,259543520,15700,15700,15700,15700,0
|
|
20230630,114700,259543520,15700,15700,15700,15700,2
|
|
20230630,114600,259512120,15700,15710,15710,15680,1032
|
|
20230630,114500,243315320,15710,15710,15710,15710,0
|
|
20230630,114400,243315320,15710,15710,15710,15710,0
|
|
20230630,114300,243315320,15710,15710,15710,15710,0
|
|
20230630,114200,243315320,15710,15710,15710,15710,20
|
|
20230630,114100,243001120,15730,15730,15730,15730,32
|
|
20230630,114000,242497760,15710,15710,15710,15710,0
|
|
20230630,113900,242497760,15710,15710,15710,15710,0
|
|
20230630,113800,242497760,15710,15710,15710,15710,30
|
|
20230630,113700,242026460,15710,15710,15710,15710,0
|
|
20230630,113600,242026460,15710,15710,15710,15710,0
|
|
20230630,113500,242026460,15710,15720,15720,15710,100
|
|
20230630,113400,240455020,15720,15720,15720,15720,0
|
|
20230630,113300,240455020,15720,15720,15720,15720,0
|
|
20230630,113200,240455020,15720,15720,15720,15720,20
|
|
20230630,113100,240140620,15730,15730,15730,15730,0
|
|
20230630,113000,240140620,15730,15730,15730,15730,0
|
|
20230630,112900,240140620,15730,15730,15730,15730,25
|
|
20230630,112800,239747370,15730,15730,15730,15730,0
|
|
20230630,112700,239747370,15730,15730,15730,15730,1
|
|
20230630,112600,239731640,15720,15720,15720,15720,0
|
|
20230630,112500,239731640,15720,15720,15720,15720,5
|
|
20230630,112400,239653040,15730,15730,15730,15730,0
|
|
20230630,112300,239653040,15730,15730,15730,15730,14
|
|
20230630,112200,239432820,15730,15730,15730,15730,0
|
|
20230630,112100,239432820,15730,15730,15730,15730,0
|
|
20230630,112000,239432820,15730,15730,15730,15730,6
|
|
20230630,111900,239338440,15740,15740,15740,15740,0
|
|
20230630,111800,239338440,15740,15710,15740,15710,22
|
|
20230630,111700,238992190,15710,15710,15710,15710,10
|
|
20230630,111600,238835090,15710,15720,15720,15710,61
|
|
20230630,111500,237876680,15710,15710,15710,15710,0
|
|
20230630,111400,237876680,15710,15710,15710,15710,0
|
|
20230630,111300,237876680,15710,15710,15710,15710,0
|
|
20230630,111200,237876680,15710,15710,15710,15710,0
|
|
20230630,111100,237876680,15710,15710,15710,15710,2
|
|
20230630,111000,237845260,15710,15710,15720,15710,16
|
|
20230630,110900,237593880,15710,15710,15710,15710,0
|
|
20230630,110800,237593880,15710,15710,15710,15710,0
|
|
20230630,110700,237593880,15710,15710,15710,15710,7
|
|
20230630,110600,237483910,15710,15710,15710,15710,0
|
|
20230630,110500,237483910,15710,15710,15710,15710,0
|
|
20230630,110400,237483910,15710,15710,15710,15710,0
|
|
20230630,110300,237483910,15710,15710,15710,15710,0
|
|
20230630,110200,237483910,15710,15710,15710,15710,10
|
|
20230630,110100,237326810,15710,15710,15710,15710,0
|
|
20230630,110000,237326810,15710,15710,15710,15710,0
|
|
20230630,105900,237326810,15710,15710,15710,15710,0
|
|
20230630,105800,237326810,15710,15710,15710,15710,0
|
|
20230630,105700,237326810,15710,15710,15710,15710,0
|
|
20230630,105600,237326810,15710,15710,15710,15710,12
|
|
20230630,105500,237138290,15700,15700,15700,15700,0
|
|
20230630,105400,237138290,15700,15700,15700,15700,0
|
|
20230630,105300,237138290,15700,15700,15700,15700,20
|
|
20230630,105200,236824290,15700,15700,15700,15700,47
|
|
20230630,105100,236086390,15700,15710,15710,15700,13
|
|
20230630,105000,235882210,15700,15700,15700,15700,8
|
|
20230630,104900,235756610,15700,15700,15700,15700,0
|
|
20230630,104800,235756610,15700,15700,15700,15700,22
|
|
20230630,104700,235411210,15700,15700,15700,15700,1
|
|
20230630,104600,235395510,15700,15700,15700,15700,1
|
|
20230630,104500,235379810,15700,15700,15700,15700,0
|
|
20230630,104400,235379810,15700,15700,15700,15700,0
|
|
20230630,104300,235379810,15700,15710,15710,15700,44
|
|
20230630,104200,234688590,15710,15740,15740,15710,400
|
|
20230630,104100,228398050,15740,15740,15740,15740,0
|
|
20230630,104000,228398050,15740,15740,15740,15740,70
|
|
20230630,103900,227296250,15740,15740,15740,15740,15
|
|
20230630,103800,227060150,15740,15740,15740,15740,0
|
|
20230630,103700,227060150,15740,15740,15740,15740,1
|
|
20230630,103600,227044410,15740,15740,15740,15740,0
|
|
20230630,103500,227044410,15740,15750,15750,15740,59
|
|
20230630,103400,226115480,15800,15800,15800,15800,2
|
|
20230630,103300,226083880,15800,15800,15800,15800,0
|
|
20230630,103200,226083880,15800,15800,15800,15800,0
|
|
20230630,103100,226083880,15800,15800,15800,15800,0
|
|
20230630,103000,226083880,15800,15800,15800,15800,0
|
|
20230630,102900,226083880,15800,15800,15800,15800,0
|
|
20230630,102800,226083880,15800,15800,15800,15800,8
|
|
20230630,102700,225957480,15800,15800,15800,15800,0
|
|
20230630,102600,225957480,15800,15790,15800,15790,57
|
|
20230630,102500,225057280,15740,15740,15740,15740,0
|
|
20230630,102400,225057280,15740,15740,15740,15740,20
|
|
20230630,102300,224742480,15740,15740,15740,15740,52
|
|
20230630,102200,223924000,15810,15810,15810,15810,0
|
|
20230630,102100,223924000,15810,15810,15810,15810,0
|
|
20230630,102000,223924000,15810,15810,15810,15810,0
|
|
20230630,101900,223924000,15810,15780,15810,15780,32
|
|
20230630,101800,223418110,15810,15810,15810,15810,0
|
|
20230630,101700,223418110,15810,15800,15810,15800,42
|
|
20230630,101600,222754300,15810,15810,15810,15810,50
|
|
20230630,101500,221963800,15800,15800,15800,15800,22
|
|
20230630,101400,221616200,15810,15810,15810,15810,0
|
|
20230630,101300,221616200,15810,15810,15810,15810,1
|
|
20230630,101200,221600390,15810,15800,15810,15800,41
|
|
20230630,101100,220952580,15800,15790,15800,15790,32
|
|
20230630,101000,220447080,15790,15790,15790,15790,32
|
|
20230630,100900,219941800,15740,15740,15740,15740,5
|
|
20230630,100800,219863100,15750,15750,15750,15750,0
|
|
20230630,100700,219863100,15750,15800,15800,15750,110
|
|
20230630,100600,218130450,15800,15800,15800,15800,0
|
|
20230630,100500,218130450,15800,15800,15800,15800,1
|
|
20230630,100400,218114650,15850,15750,15890,15750,34
|
|
20230630,100300,217578770,15750,15750,15750,15750,0
|
|
20230630,100200,217578770,15750,15750,15750,15750,29
|
|
20230630,100100,217122020,15750,15750,15750,15750,22
|
|
20230630,100000,216775520,15700,15700,15700,15700,378
|
|
20230630,095900,210840920,15700,15700,15700,15700,0
|
|
20230630,095800,210840920,15700,15700,15700,15700,0
|
|
20230630,095700,210840920,15700,15700,15700,15700,2
|
|
20230630,095600,210809520,15690,15690,15690,15690,0
|
|
20230630,095500,210809520,15690,15640,15690,15640,466
|
|
20230630,095400,203515730,15640,15640,15640,15640,0
|
|
20230630,095300,203515730,15640,15640,15640,15640,0
|
|
20230630,095200,203515730,15640,15620,15640,15620,377
|
|
20230630,095100,197621910,15620,15620,15620,15620,0
|
|
20230630,095000,197621910,15620,15620,15620,15620,0
|
|
20230630,094900,197621910,15620,15640,15640,15610,396
|
|
20230630,094800,191436340,15640,15640,15640,15640,0
|
|
20230630,094700,191436340,15640,15640,15640,15640,0
|
|
20230630,094600,191436340,15640,15620,15690,15620,268
|
|
20230630,094500,187244830,15600,15600,15600,15600,0
|
|
20230630,094400,187244830,15600,15600,15600,15600,0
|
|
20230630,094300,187244830,15600,15600,15600,15600,50
|
|
20230630,094200,186464830,15580,15580,15580,15580,0
|
|
20230630,094100,186464830,15580,15590,15590,15580,5
|
|
20230630,094000,186386900,15580,15580,15580,15580,0
|
|
20230630,093900,186386900,15580,15580,15580,15580,0
|
|
20230630,093800,186386900,15580,15580,15580,15580,1
|
|
20230630,093700,186371320,15510,15560,15560,15510,1117
|
|
20230630,093600,169032940,15560,15570,15570,15560,100
|
|
20230630,093500,167476870,15570,15560,15570,15560,206
|
|
20230630,093400,164269650,15550,15550,15550,15550,0
|
|
20230630,093300,164269650,15550,15550,15550,15550,0
|
|
20230630,093200,164269650,15550,15550,15550,15550,0
|
|
20230630,093100,164269650,15550,15560,15560,15520,1368
|
|
20230630,093000,143017790,15560,15570,15610,15560,119
|
|
20230630,092900,141165470,15570,15570,15570,15570,45
|
|
20230630,092800,140464820,15570,15570,15570,15570,0
|
|
20230630,092700,140464820,15570,15570,15570,15570,1
|
|
20230630,092600,140449250,15570,15570,15570,15570,13
|
|
20230630,092500,140246840,15570,15570,15570,15570,0
|
|
20230630,092400,140246840,15570,15570,15570,15570,0
|
|
20230630,092300,140246840,15570,15560,15570,15560,200
|
|
20230630,092200,137132990,15560,15560,15560,15560,4
|
|
20230630,092100,137070750,15560,15530,15560,15520,418
|
|
20230630,092000,130581690,15530,15530,15530,15530,17
|
|
20230630,091900,130317680,15520,15520,15520,15520,0
|
|
20230630,091800,130317680,15520,15520,15520,15520,0
|
|
20230630,091700,130317680,15520,15530,15530,15520,692
|
|
20230630,091600,119575810,15580,15570,15580,15570,400
|
|
20230630,091500,113343910,15580,15580,15580,15580,2
|
|
20230630,091400,113312750,15580,15530,15580,15530,681
|
|
20230630,091300,102735770,15530,15530,15530,15530,20
|
|
20230630,091200,102425170,15520,15520,15520,15520,186
|
|
20230630,091100,99538450,15530,15550,15550,15530,323
|
|
20230630,091000,94522010,15530,15530,15530,15530,0
|
|
20230630,090900,94522010,15530,15530,15550,15530,300
|
|
20230630,090800,89862870,15520,15560,15560,15520,106
|
|
20230630,090700,88217370,15510,15580,15580,15510,339
|
|
20230630,090600,82943140,15590,15640,15640,15590,1404
|
|
20230630,090500,61044350,15620,15650,15650,15620,65
|
|
20230630,090400,60028730,15620,15610,15620,15610,31
|
|
20230630,090300,59544800,15600,15620,15620,15600,700
|
|
20230630,090200,48618660,15610,15600,15630,15600,386
|
|
20230630,090100,42590640,15630,15690,15690,15630,602
|
|
20230630,090000,33151660,15570,15510,15690,15510,2137
|