673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201000,372036040,7840,7840,7840,7840,1672
|
|
20230630,200900,372036040,7840,7840,7840,7840,0
|
|
20230630,200800,372036040,7840,7840,7840,7840,0
|
|
20230630,200700,372036040,7840,7840,7840,7840,0
|
|
20230630,200600,372036040,7840,7840,7840,7840,0
|
|
20230630,200500,372036040,7840,7840,7840,7840,0
|
|
20230630,200400,372036040,7840,7840,7840,7840,0
|
|
20230630,200300,372036040,7840,7840,7840,7840,0
|
|
20230630,200200,372036040,7840,7840,7840,7840,0
|
|
20230630,200100,372036040,7840,7840,7840,7840,0
|
|
20230630,200000,372036040,7840,7840,7840,7840,0
|
|
20230630,195900,372036040,7840,7840,7840,7840,0
|
|
20230630,195800,372036040,7840,7840,7840,7840,0
|
|
20230630,195700,372036040,7840,7840,7840,7840,0
|
|
20230630,195600,372036040,7840,7840,7840,7840,0
|
|
20230630,195500,372036040,7840,7840,7840,7840,0
|
|
20230630,195400,372036040,7840,7840,7840,7840,0
|
|
20230630,195300,372036040,7840,7840,7840,7840,0
|
|
20230630,195200,372036040,7840,7840,7840,7840,0
|
|
20230630,195100,372036040,7840,7840,7840,7840,0
|
|
20230630,195000,372036040,7840,7840,7840,7840,0
|
|
20230630,194900,372036040,7840,7840,7840,7840,0
|
|
20230630,194800,372036040,7840,7840,7840,7840,0
|
|
20230630,194700,372036040,7840,7840,7840,7840,0
|
|
20230630,194600,372036040,7840,7840,7840,7840,0
|
|
20230630,194500,372036040,7840,7840,7840,7840,0
|
|
20230630,194400,372036040,7840,7840,7840,7840,0
|
|
20230630,194300,372036040,7840,7840,7840,7840,0
|
|
20230630,194200,372036040,7840,7840,7840,7840,0
|
|
20230630,194100,372036040,7840,7840,7840,7840,0
|
|
20230630,194000,372036040,7840,7840,7840,7840,1672
|
|
20230630,193900,372036040,7840,7840,7840,7840,0
|
|
20230630,193800,372036040,7840,7840,7840,7840,0
|
|
20230630,193700,372036040,7840,7840,7840,7840,0
|
|
20230630,193600,372036040,7840,7840,7840,7840,0
|
|
20230630,193500,372036040,7840,7840,7840,7840,0
|
|
20230630,193400,372036040,7840,7840,7840,7840,0
|
|
20230630,193300,372036040,7840,7840,7840,7840,0
|
|
20230630,193200,372036040,7840,7840,7840,7840,0
|
|
20230630,193100,372036040,7840,7840,7840,7840,0
|
|
20230630,193000,372036040,7840,7840,7840,7840,0
|
|
20230630,192900,372036040,7840,7840,7840,7840,0
|
|
20230630,192800,372036040,7840,7840,7840,7840,0
|
|
20230630,192700,372036040,7840,7840,7840,7840,0
|
|
20230630,192600,372036040,7840,7840,7840,7840,0
|
|
20230630,192500,372036040,7840,7840,7840,7840,0
|
|
20230630,192400,372036040,7840,7840,7840,7840,0
|
|
20230630,192300,372036040,7840,7840,7840,7840,0
|
|
20230630,192200,372036040,7840,7840,7840,7840,0
|
|
20230630,192100,372036040,7840,7840,7840,7840,0
|
|
20230630,192000,372036040,7840,7840,7840,7840,0
|
|
20230630,191900,372036040,7840,7840,7840,7840,0
|
|
20230630,191800,372036040,7840,7840,7840,7840,0
|
|
20230630,191700,372036040,7840,7840,7840,7840,0
|
|
20230630,191600,372036040,7840,7840,7840,7840,0
|
|
20230630,191500,372036040,7840,7840,7840,7840,0
|
|
20230630,191400,372036040,7840,7840,7840,7840,0
|
|
20230630,191300,372036040,7840,7840,7840,7840,0
|
|
20230630,191200,372036040,7840,7840,7840,7840,0
|
|
20230630,191100,372036040,7840,7840,7840,7840,0
|
|
20230630,191000,372036040,7840,7840,7840,7840,1672
|
|
20230630,190900,372036040,7840,7840,7840,7840,0
|
|
20230630,190800,372036040,7840,7840,7840,7840,0
|
|
20230630,190700,372036040,7840,7840,7840,7840,0
|
|
20230630,190600,372036040,7840,7840,7840,7840,0
|
|
20230630,190500,372036040,7840,7840,7840,7840,0
|
|
20230630,190400,372036040,7840,7840,7840,7840,0
|
|
20230630,190300,372036040,7840,7840,7840,7840,0
|
|
20230630,190200,372036040,7840,7840,7840,7840,0
|
|
20230630,190100,372036040,7840,7840,7840,7840,0
|
|
20230630,190000,372036040,7840,7840,7840,7840,0
|
|
20230630,185900,372036040,7840,7840,7840,7840,0
|
|
20230630,185800,372036040,7840,7840,7840,7840,0
|
|
20230630,185700,372036040,7840,7840,7840,7840,0
|
|
20230630,185600,372036040,7840,7840,7840,7840,0
|
|
20230630,185500,372036040,7840,7840,7840,7840,0
|
|
20230630,185400,372036040,7840,7840,7840,7840,0
|
|
20230630,185300,372036040,7840,7840,7840,7840,0
|
|
20230630,185200,372036040,7840,7840,7840,7840,0
|
|
20230630,185100,372036040,7840,7840,7840,7840,0
|
|
20230630,185000,372036040,7840,7840,7840,7840,0
|
|
20230630,184900,372036040,7840,7840,7840,7840,0
|
|
20230630,184800,372036040,7840,7840,7840,7840,0
|
|
20230630,184700,372036040,7840,7840,7840,7840,0
|
|
20230630,184600,372036040,7840,7840,7840,7840,0
|
|
20230630,184500,372036040,7840,7840,7840,7840,0
|
|
20230630,184400,372036040,7840,7840,7840,7840,0
|
|
20230630,184300,372036040,7840,7840,7840,7840,0
|
|
20230630,184200,372036040,7840,7840,7840,7840,0
|
|
20230630,184100,372036040,7840,7840,7840,7840,0
|
|
20230630,184000,372036040,7840,7840,7840,7840,1672
|
|
20230630,183900,372036040,7840,7840,7840,7840,0
|
|
20230630,183800,372036040,7840,7840,7840,7840,0
|
|
20230630,183700,372036040,7840,7840,7840,7840,0
|
|
20230630,183600,372036040,7840,7840,7840,7840,0
|
|
20230630,183500,372036040,7840,7840,7840,7840,0
|
|
20230630,183400,372036040,7840,7840,7840,7840,0
|
|
20230630,183300,372036040,7840,7840,7840,7840,0
|
|
20230630,183200,372036040,7840,7840,7840,7840,0
|
|
20230630,183100,372036040,7840,7840,7840,7840,0
|
|
20230630,183000,372036040,7840,7840,7840,7840,0
|
|
20230630,182900,372036040,7840,7840,7840,7840,0
|
|
20230630,182800,372036040,7840,7840,7840,7840,0
|
|
20230630,182700,372036040,7840,7840,7840,7840,0
|
|
20230630,182600,372036040,7840,7840,7840,7840,0
|
|
20230630,182500,372036040,7840,7840,7840,7840,0
|
|
20230630,182400,372036040,7840,7840,7840,7840,0
|
|
20230630,182300,372036040,7840,7840,7840,7840,0
|
|
20230630,182200,372036040,7840,7840,7840,7840,0
|
|
20230630,182100,372036040,7840,7840,7840,7840,0
|
|
20230630,182000,372036040,7840,7840,7840,7840,0
|
|
20230630,181900,372036040,7840,7840,7840,7840,0
|
|
20230630,181800,372036040,7840,7840,7840,7840,0
|
|
20230630,181700,372036040,7840,7840,7840,7840,0
|
|
20230630,181600,372036040,7840,7840,7840,7840,0
|
|
20230630,181500,372036040,7840,7840,7840,7840,0
|
|
20230630,181400,372036040,7840,7840,7840,7840,0
|
|
20230630,181300,372036040,7840,7840,7840,7840,0
|
|
20230630,181200,372036040,7840,7840,7840,7840,0
|
|
20230630,181100,372036040,7840,7840,7840,7840,0
|
|
20230630,181000,372036040,7840,7840,7840,7840,1672
|
|
20230630,180900,372036040,7840,7840,7840,7840,0
|
|
20230630,180800,372036040,7840,7840,7840,7840,0
|
|
20230630,180700,372036040,7840,7840,7840,7840,0
|
|
20230630,180600,372036040,7840,7840,7840,7840,0
|
|
20230630,180500,372036040,7840,7840,7840,7840,0
|
|
20230630,180400,372036040,7840,7840,7840,7840,0
|
|
20230630,180300,372036040,7840,7840,7840,7840,0
|
|
20230630,180200,372036040,7840,7840,7840,7840,0
|
|
20230630,180100,372036040,7840,7840,7840,7840,0
|
|
20230630,180000,372036040,7840,7840,7840,7840,0
|
|
20230630,175900,372036040,7840,7840,7840,7840,0
|
|
20230630,175800,372036040,7840,7840,7840,7840,0
|
|
20230630,175700,372036040,7840,7840,7840,7840,0
|
|
20230630,175600,372036040,7840,7840,7840,7840,0
|
|
20230630,175500,372036040,7840,7840,7840,7840,0
|
|
20230630,175400,372036040,7840,7840,7840,7840,0
|
|
20230630,175300,372036040,7840,7840,7840,7840,0
|
|
20230630,175200,372036040,7840,7840,7840,7840,0
|
|
20230630,175100,372036040,7840,7840,7840,7840,0
|
|
20230630,175000,372036040,7840,7840,7840,7840,0
|
|
20230630,174900,372036040,7840,7840,7840,7840,0
|
|
20230630,174800,372036040,7840,7840,7840,7840,0
|
|
20230630,174700,372036040,7840,7840,7840,7840,0
|
|
20230630,174600,372036040,7840,7840,7840,7840,0
|
|
20230630,174500,372036040,7840,7840,7840,7840,0
|
|
20230630,174400,372036040,7840,7840,7840,7840,0
|
|
20230630,174300,372036040,7840,7840,7840,7840,0
|
|
20230630,174200,372036040,7840,7840,7840,7840,0
|
|
20230630,174100,372036040,7840,7840,7840,7840,0
|
|
20230630,174000,372036040,7840,7840,7840,7840,1672
|
|
20230630,173900,372036040,7840,7840,7840,7840,0
|
|
20230630,173800,372036040,7840,7840,7840,7840,0
|
|
20230630,173700,372036040,7840,7840,7840,7840,0
|
|
20230630,173600,372036040,7840,7840,7840,7840,0
|
|
20230630,173500,372036040,7840,7840,7840,7840,0
|
|
20230630,173400,372036040,7840,7840,7840,7840,0
|
|
20230630,173300,372036040,7840,7840,7840,7840,0
|
|
20230630,173200,372036040,7840,7840,7840,7840,0
|
|
20230630,173100,372036040,7840,7840,7840,7840,0
|
|
20230630,173000,372036040,7840,7840,7840,7840,0
|
|
20230630,172900,372036040,7840,7840,7840,7840,0
|
|
20230630,172800,372036040,7840,7840,7840,7840,0
|
|
20230630,172700,372036040,7840,7840,7840,7840,0
|
|
20230630,172600,372036040,7840,7840,7840,7840,0
|
|
20230630,172500,372036040,7840,7840,7840,7840,0
|
|
20230630,172400,372036040,7840,7840,7840,7840,0
|
|
20230630,172300,372036040,7840,7840,7840,7840,0
|
|
20230630,172200,372036040,7840,7840,7840,7840,0
|
|
20230630,172100,372036040,7840,7840,7840,7840,0
|
|
20230630,172000,372036040,7840,7840,7840,7840,0
|
|
20230630,171900,372036040,7840,7840,7840,7840,0
|
|
20230630,171800,372036040,7840,7840,7840,7840,0
|
|
20230630,171700,372036040,7840,7840,7840,7840,0
|
|
20230630,171600,372036040,7840,7840,7840,7840,0
|
|
20230630,171500,372036040,7840,7840,7840,7840,0
|
|
20230630,171400,372036040,7840,7840,7840,7840,0
|
|
20230630,171300,372036040,7840,7840,7840,7840,0
|
|
20230630,171200,372036040,7840,7840,7840,7840,0
|
|
20230630,171100,372036040,7840,7840,7840,7840,0
|
|
20230630,171000,372036040,7840,7840,7840,7840,1672
|
|
20230630,170900,372036040,7840,7840,7840,7840,0
|
|
20230630,170800,372036040,7840,7840,7840,7840,0
|
|
20230630,170700,372036040,7840,7840,7840,7840,0
|
|
20230630,170600,372036040,7840,7840,7840,7840,0
|
|
20230630,170500,372036040,7840,7840,7840,7840,0
|
|
20230630,170400,372036040,7840,7840,7840,7840,0
|
|
20230630,170300,372036040,7840,7840,7840,7840,0
|
|
20230630,170200,372036040,7840,7840,7840,7840,0
|
|
20230630,170100,372036040,7840,7840,7840,7840,0
|
|
20230630,170000,372036040,7840,7840,7840,7840,0
|
|
20230630,165900,372036040,7840,7840,7840,7840,0
|
|
20230630,165800,372036040,7840,7840,7840,7840,0
|
|
20230630,165700,372036040,7840,7840,7840,7840,0
|
|
20230630,165600,372036040,7840,7840,7840,7840,0
|
|
20230630,165500,372036040,7840,7840,7840,7840,0
|
|
20230630,165400,372036040,7840,7840,7840,7840,0
|
|
20230630,165300,372036040,7840,7840,7840,7840,0
|
|
20230630,165200,372036040,7840,7840,7840,7840,0
|
|
20230630,165100,372036040,7840,7840,7840,7840,0
|
|
20230630,165000,372036040,7840,7840,7840,7840,0
|
|
20230630,164900,372036040,7840,7840,7840,7840,0
|
|
20230630,164800,372036040,7840,7840,7840,7840,0
|
|
20230630,164700,372036040,7840,7840,7840,7840,0
|
|
20230630,164600,372036040,7840,7840,7840,7840,0
|
|
20230630,164500,372036040,7840,7840,7840,7840,0
|
|
20230630,164400,372036040,7840,7840,7840,7840,0
|
|
20230630,164300,372036040,7840,7840,7840,7840,0
|
|
20230630,164200,372036040,7840,7840,7840,7840,0
|
|
20230630,164100,372036040,7840,7840,7840,7840,0
|
|
20230630,164000,372036040,7840,7840,7840,7840,1672
|
|
20230630,163900,372036040,7840,7840,7840,7840,0
|
|
20230630,163800,372036040,7840,7840,7840,7840,0
|
|
20230630,163700,372036040,7840,7840,7840,7840,0
|
|
20230630,163600,372036040,7840,7840,7840,7840,0
|
|
20230630,163500,372036040,7840,7840,7840,7840,0
|
|
20230630,163400,372036040,7840,7840,7840,7840,0
|
|
20230630,163300,372036040,7840,7840,7840,7840,0
|
|
20230630,163200,372036040,7840,7840,7840,7840,0
|
|
20230630,163100,372036040,7840,7840,7840,7840,0
|
|
20230630,163000,372036040,7840,7840,7840,7840,0
|
|
20230630,162900,372036040,7840,7840,7840,7840,0
|
|
20230630,162800,372036040,7840,7840,7840,7840,0
|
|
20230630,162700,372036040,7840,7840,7840,7840,0
|
|
20230630,162600,372036040,7840,7840,7840,7840,0
|
|
20230630,162500,372036040,7840,7840,7840,7840,0
|
|
20230630,162400,372036040,7840,7840,7840,7840,0
|
|
20230630,162300,372036040,7840,7840,7840,7840,0
|
|
20230630,162200,372036040,7840,7840,7840,7840,0
|
|
20230630,162100,372036040,7840,7840,7840,7840,0
|
|
20230630,162000,372036040,7840,7840,7840,7840,0
|
|
20230630,161900,372036040,7840,7840,7840,7840,0
|
|
20230630,161800,372036040,7840,7840,7840,7840,0
|
|
20230630,161700,372036040,7840,7840,7840,7840,0
|
|
20230630,161600,372036040,7840,7840,7840,7840,0
|
|
20230630,161500,372036040,7840,7840,7840,7840,0
|
|
20230630,161400,372036040,7840,7840,7840,7840,0
|
|
20230630,161300,372036040,7840,7840,7840,7840,0
|
|
20230630,161200,372036040,7840,7840,7840,7840,0
|
|
20230630,161100,372036040,7840,7840,7840,7840,0
|
|
20230630,161000,372036040,7840,7840,7840,7840,1672
|
|
20230630,160900,372036040,7840,7840,7840,7840,0
|
|
20230630,160800,372036040,7840,7840,7840,7840,0
|
|
20230630,160700,372036040,7840,7840,7840,7840,0
|
|
20230630,160600,372036040,7840,7840,7840,7840,0
|
|
20230630,160500,372036040,7840,7840,7840,7840,0
|
|
20230630,160400,372036040,7840,7840,7840,7840,0
|
|
20230630,160300,372036040,7840,7840,7840,7840,0
|
|
20230630,160200,372036040,7840,7840,7840,7840,0
|
|
20230630,160100,372036040,7840,7840,7840,7840,0
|
|
20230630,160000,372036040,7840,7840,7840,7840,0
|
|
20230630,155900,372036040,7840,7840,7840,7840,0
|
|
20230630,155800,372036040,7840,7840,7840,7840,0
|
|
20230630,155700,372036040,7840,7840,7840,7840,0
|
|
20230630,155600,372036040,7840,7840,7840,7840,0
|
|
20230630,155500,372036040,7840,7840,7840,7840,0
|
|
20230630,155400,372036040,7840,7840,7840,7840,0
|
|
20230630,155300,372036040,7840,7840,7840,7840,0
|
|
20230630,155200,372036040,7840,7840,7840,7840,0
|
|
20230630,155100,372036040,7840,7840,7840,7840,0
|
|
20230630,155000,372036040,7840,7840,7840,7840,0
|
|
20230630,154900,372036040,7840,7840,7840,7840,0
|
|
20230630,154800,372036040,7840,7840,7840,7840,0
|
|
20230630,154700,372036040,7840,7840,7840,7840,0
|
|
20230630,154600,372036040,7840,7840,7840,7840,0
|
|
20230630,154500,372036040,7840,7840,7840,7840,0
|
|
20230630,154400,372036040,7840,7840,7840,7840,0
|
|
20230630,154300,372036040,7840,7840,7840,7840,0
|
|
20230630,154200,372036040,7840,7840,7840,7840,0
|
|
20230630,154100,372036040,7840,7840,7840,7840,0
|
|
20230630,154000,372036040,7840,7840,7840,7840,1672
|
|
20230630,153900,372036040,7840,7840,7840,7840,0
|
|
20230630,153800,372036040,7840,7840,7840,7840,0
|
|
20230630,153700,372036040,7840,7840,7840,7840,0
|
|
20230630,153600,372036040,7840,7840,7840,7840,0
|
|
20230630,153500,372036040,7840,7840,7840,7840,0
|
|
20230630,153400,372036040,7840,7840,7840,7840,0
|
|
20230630,153300,372036040,7840,7840,7840,7840,0
|
|
20230630,153200,372036040,7840,7840,7840,7840,0
|
|
20230630,153100,372036040,7840,7840,7840,7840,0
|
|
20230630,153000,372036040,7840,7840,7840,7840,1672
|
|
20230630,152900,358927560,7790,7790,7790,7790,0
|
|
20230630,152800,358927560,7790,7790,7790,7790,0
|
|
20230630,152700,358927560,7790,7790,7790,7790,0
|
|
20230630,152600,358927560,7790,7790,7790,7790,0
|
|
20230630,152500,358927560,7790,7790,7790,7790,0
|
|
20230630,152400,358927560,7790,7790,7790,7790,0
|
|
20230630,152300,358927560,7790,7790,7790,7790,0
|
|
20230630,152200,358927560,7790,7790,7790,7790,0
|
|
20230630,152100,358927560,7790,7790,7790,7790,0
|
|
20230630,152000,358927560,7790,7790,7790,7790,0
|
|
20230630,151900,358927560,7790,7790,7850,7790,804
|
|
20230630,151800,352640410,7790,7790,7790,7790,57
|
|
20230630,151700,352196380,7790,7810,7810,7790,140
|
|
20230630,151600,351103500,7820,7810,7820,7810,128
|
|
20230630,151500,350103700,7810,7810,7810,7810,16
|
|
20230630,151400,349978740,7790,7790,7790,7790,3
|
|
20230630,151300,349955370,7800,7810,7820,7800,134
|
|
20230630,151200,348908830,7810,7810,7820,7810,25
|
|
20230630,151100,348713420,7820,7810,7820,7810,27
|
|
20230630,151000,348502390,7820,7820,7820,7810,210
|
|
20230630,150900,346861970,7780,7810,7810,7780,90
|
|
20230630,150800,346161290,7800,7800,7810,7800,33
|
|
20230630,150700,345903720,7820,7800,7820,7800,36
|
|
20230630,150600,345622240,7800,7800,7810,7800,32
|
|
20230630,150500,345372470,7800,7800,7810,7800,25
|
|
20230630,150400,345177290,7810,7810,7810,7810,22
|
|
20230630,150300,345005470,7810,7810,7810,7810,17
|
|
20230630,150200,344872700,7810,7800,7810,7800,34
|
|
20230630,150100,344607330,7800,7790,7800,7790,19
|
|
20230630,150000,344459150,7800,7800,7800,7800,111
|
|
20230630,145900,343593350,7810,7810,7810,7810,17
|
|
20230630,145800,343460580,7800,7790,7800,7790,25
|
|
20230630,145700,343265660,7790,7790,7790,7770,500
|
|
20230630,145600,339377960,7790,7790,7800,7790,25
|
|
20230630,145500,339182980,7790,7800,7800,7790,18
|
|
20230630,145400,339042590,7800,7800,7800,7800,17
|
|
20230630,145300,338909990,7800,7800,7800,7800,0
|
|
20230630,145200,338909990,7800,7800,7800,7800,6
|
|
20230630,145100,338863190,7790,7790,7790,7790,0
|
|
20230630,145000,338863190,7790,7790,7790,7790,27
|
|
20230630,144900,338652860,7800,7800,7800,7800,10
|
|
20230630,144800,338574860,7790,7790,7790,7790,37
|
|
20230630,144700,338286630,7790,7790,7790,7790,19
|
|
20230630,144600,338138620,7800,7800,7800,7800,0
|
|
20230630,144500,338138620,7800,7810,7820,7800,304
|
|
20230630,144400,335767280,7800,7800,7800,7800,0
|
|
20230630,144300,335767280,7800,7800,7800,7800,2
|
|
20230630,144200,335751680,7800,7800,7800,7800,1
|
|
20230630,144100,335743880,7800,7820,7820,7800,37
|
|
20230630,144000,335455140,7810,7810,7810,7800,3
|
|
20230630,143900,335431720,7800,7800,7800,7800,0
|
|
20230630,143800,335431720,7800,7820,7820,7800,7
|
|
20230630,143700,335377000,7840,7840,7840,7840,0
|
|
20230630,143600,335377000,7840,7840,7840,7840,0
|
|
20230630,143500,335377000,7840,7840,7840,7840,0
|
|
20230630,143400,335377000,7840,7840,7840,7840,7
|
|
20230630,143300,335322120,7840,7840,7840,7840,0
|
|
20230630,143200,335322120,7840,7840,7840,7840,0
|
|
20230630,143100,335322120,7840,7840,7840,7840,0
|
|
20230630,143000,335322120,7840,7840,7840,7840,6
|
|
20230630,142900,335275080,7840,7840,7840,7840,10
|
|
20230630,142800,335196680,7840,7840,7840,7840,0
|
|
20230630,142700,335196680,7840,7840,7840,7840,7
|
|
20230630,142600,335141800,7820,7820,7820,7820,1017
|
|
20230630,142500,327188860,7810,7810,7810,7810,26
|
|
20230630,142400,326985800,7820,7820,7820,7820,318
|
|
20230630,142300,324499040,7820,7810,7830,7810,401
|
|
20230630,142200,321366110,7820,7820,7820,7820,0
|
|
20230630,142100,321366110,7820,7820,7820,7820,0
|
|
20230630,142000,321366110,7820,7820,7820,7820,7
|
|
20230630,141900,321311370,7800,7810,7810,7800,137
|
|
20230630,141800,320242570,7810,7810,7810,7810,63
|
|
20230630,141700,319750540,7820,7840,7840,7820,33
|
|
20230630,141600,319492440,7840,7840,7850,7840,1574
|
|
20230630,141500,307152220,7820,7800,7820,7800,406
|
|
20230630,141400,303981750,7800,7800,7800,7800,0
|
|
20230630,141300,303981750,7800,7800,7800,7800,0
|
|
20230630,141200,303981750,7800,7800,7800,7800,7
|
|
20230630,141100,303927150,7790,7800,7800,7790,501
|
|
20230630,141000,300020750,7800,7800,7800,7800,0
|
|
20230630,140900,300020750,7800,7800,7800,7800,145
|
|
20230630,140800,298889750,7800,7800,7800,7800,11
|
|
20230630,140700,298803950,7790,7790,7790,7790,0
|
|
20230630,140600,298803950,7790,7790,7790,7790,162
|
|
20230630,140500,297541970,7790,7790,7790,7790,7
|
|
20230630,140400,297487440,7780,7780,7780,7780,0
|
|
20230630,140300,297487440,7780,7780,7780,7780,187
|
|
20230630,140200,296032580,7780,7780,7780,7780,13
|
|
20230630,140100,295931440,7790,7790,7790,7790,6
|
|
20230630,140000,295884700,7780,7780,7780,7780,118
|
|
20230630,135900,294966660,7780,7780,7780,7780,100
|
|
20230630,135800,294188660,7780,7790,7790,7780,307
|
|
20230630,135700,291800130,7790,7790,7790,7790,16
|
|
20230630,135600,291675490,7790,7790,7790,7790,0
|
|
20230630,135500,291675490,7790,7790,7790,7790,0
|
|
20230630,135400,291675490,7790,7790,7790,7790,6
|
|
20230630,135300,291628750,7780,7780,7780,7780,0
|
|
20230630,135200,291628750,7780,7780,7780,7780,11
|
|
20230630,135100,291543170,7780,7780,7780,7780,2
|
|
20230630,135000,291527610,7790,7780,7790,7780,76
|
|
20230630,134900,290936260,7780,7780,7780,7780,0
|
|
20230630,134800,290936260,7780,7780,7780,7780,0
|
|
20230630,134700,290936260,7780,7780,7780,7780,6
|
|
20230630,134600,290889580,7760,7760,7760,7760,0
|
|
20230630,134500,290889580,7760,7760,7760,7760,0
|
|
20230630,134400,290889580,7760,7760,7760,7760,0
|
|
20230630,134300,290889580,7760,7770,7770,7760,27
|
|
20230630,134200,290679990,7770,7770,7770,7770,0
|
|
20230630,134100,290679990,7770,7770,7770,7770,475
|
|
20230630,134000,286989240,7770,7790,7790,7770,15
|
|
20230630,133900,286872570,7770,7770,7770,7770,12
|
|
20230630,133800,286779330,7770,7790,7790,7770,312
|
|
20230630,133700,284349080,7790,7790,7790,7790,22
|
|
20230630,133600,284177700,7800,7790,7800,7790,10
|
|
20230630,133500,284099730,7790,7790,7790,7790,100
|
|
20230630,133400,283320730,7790,7790,7790,7790,0
|
|
20230630,133300,283320730,7790,7790,7790,7790,0
|
|
20230630,133200,283320730,7790,7790,7790,7790,6
|
|
20230630,133100,283273990,7770,7770,7770,7770,0
|
|
20230630,133000,283273990,7770,7770,7770,7770,1
|
|
20230630,132900,283266220,7790,7790,7790,7790,9
|
|
20230630,132800,283196110,7790,7790,7790,7790,0
|
|
20230630,132700,283196110,7790,7790,7790,7790,0
|
|
20230630,132600,283196110,7790,7790,7790,7790,1
|
|
20230630,132500,283188320,7790,7790,7790,7790,6
|
|
20230630,132400,283141580,7780,7780,7780,7780,66
|
|
20230630,132300,282628100,7780,7780,7780,7780,19
|
|
20230630,132200,282480280,7790,7800,7800,7790,522
|
|
20230630,132100,278410890,7810,7800,7810,7800,8
|
|
20230630,132000,278348420,7800,7800,7800,7800,1
|
|
20230630,131900,278340620,7800,7800,7800,7790,31
|
|
20230630,131800,278098830,7800,7790,7800,7790,8
|
|
20230630,131700,278036450,7790,7790,7790,7790,2
|
|
20230630,131600,278020870,7800,7800,7800,7800,66
|
|
20230630,131500,277506070,7800,7800,7800,7800,0
|
|
20230630,131400,277506070,7800,7800,7800,7800,7
|
|
20230630,131300,277451470,7800,7800,7800,7800,0
|
|
20230630,131200,277451470,7800,7800,7800,7800,0
|
|
20230630,131100,277451470,7800,7800,7800,7800,257
|
|
20230630,131000,275446870,7810,7810,7810,7810,6
|
|
20230630,130900,275400010,7800,7800,7800,7800,0
|
|
20230630,130800,275400010,7800,7800,7800,7800,0
|
|
20230630,130700,275400010,7800,7800,7800,7800,7
|
|
20230630,130600,275345410,7790,7790,7790,7790,0
|
|
20230630,130500,275345410,7790,7790,7790,7790,1
|
|
20230630,130400,275337620,7780,7780,7780,7780,120
|
|
20230630,130300,274404020,7800,7810,7810,7800,7
|
|
20230630,130200,274349360,7800,7800,7800,7800,0
|
|
20230630,130100,274349360,7800,7800,7800,7800,3
|
|
20230630,130000,274325960,7800,7800,7800,7800,3
|
|
20230630,125900,274302560,7800,7800,7800,7800,100
|
|
20230630,125800,273522560,7800,7800,7800,7800,0
|
|
20230630,125700,273522560,7800,7800,7800,7800,0
|
|
20230630,125600,273522560,7800,7800,7800,7800,6
|
|
20230630,125500,273475760,7780,7780,7780,7780,0
|
|
20230630,125400,273475760,7780,7780,7780,7780,0
|
|
20230630,125300,273475760,7780,7780,7780,7780,0
|
|
20230630,125200,273475760,7780,7780,7780,7780,7
|
|
20230630,125100,273421300,7770,7770,7770,7770,4
|
|
20230630,125000,273390220,7770,7770,7770,7770,0
|
|
20230630,124900,273390220,7770,7770,7770,7770,6
|
|
20230630,124800,273343600,7760,7760,7760,7760,0
|
|
20230630,124700,273343600,7760,7760,7760,7760,0
|
|
20230630,124600,273343600,7760,7760,7760,7760,0
|
|
20230630,124500,273343600,7760,7760,7760,7760,2358
|
|
20230630,124400,255045520,7760,7760,7760,7760,0
|
|
20230630,124300,255045520,7760,7770,7770,7760,295
|
|
20230630,124200,252753480,7770,7770,7770,7770,1
|
|
20230630,124100,252745710,7780,7780,7780,7780,7
|
|
20230630,124000,252691250,7780,7770,7780,7770,6
|
|
20230630,123900,252644580,7770,7770,7770,7770,1
|
|
20230630,123800,252636810,7770,7780,7780,7770,38
|
|
20230630,123700,252341190,7770,7770,7770,7770,7
|
|
20230630,123600,252286800,7780,7770,7780,7770,10
|
|
20230630,123500,252209090,7770,7780,7780,7770,197
|
|
20230630,123400,250676520,7800,7800,7800,7790,65
|
|
20230630,123300,250170070,7810,7810,7810,7810,0
|
|
20230630,123200,250170070,7810,7810,7810,7810,0
|
|
20230630,123100,250170070,7810,7810,7810,7810,0
|
|
20230630,123000,250170070,7810,7810,7810,7810,7
|
|
20230630,122900,250115400,7810,7810,7810,7810,0
|
|
20230630,122800,250115400,7810,7810,7810,7810,0
|
|
20230630,122700,250115400,7810,7810,7810,7810,6
|
|
20230630,122600,250068540,7800,7800,7800,7800,3
|
|
20230630,122500,250045140,7810,7810,7810,7810,0
|
|
20230630,122400,250045140,7810,7810,7810,7810,5
|
|
20230630,122300,250006090,7820,7820,7820,7820,7
|
|
20230630,122200,249951350,7820,7820,7820,7820,0
|
|
20230630,122100,249951350,7820,7820,7820,7820,2
|
|
20230630,122000,249935710,7820,7820,7820,7820,4
|
|
20230630,121900,249904430,7810,7810,7810,7810,0
|
|
20230630,121800,249904430,7810,7810,7810,7810,1
|
|
20230630,121700,249896620,7790,7790,7790,7790,0
|
|
20230630,121600,249896620,7790,7790,7790,7790,2
|
|
20230630,121500,249881040,7790,7790,7790,7790,0
|
|
20230630,121400,249881040,7790,7790,7790,7790,30
|
|
20230630,121300,249647340,7790,7790,7790,7790,0
|
|
20230630,121200,249647340,7790,7790,7790,7790,6
|
|
20230630,121100,249600600,7780,7780,7780,7780,0
|
|
20230630,121000,249600600,7780,7780,7780,7780,0
|
|
20230630,120900,249600600,7780,7760,7780,7760,643
|
|
20230630,120800,244607010,7770,7780,7780,7770,2019
|
|
20230630,120700,228908630,7790,7790,7790,7790,33
|
|
20230630,120600,228651560,7780,7790,7790,7780,141
|
|
20230630,120500,227553580,7790,7820,7820,7790,110
|
|
20230630,120400,226696610,7820,7820,7820,7820,3
|
|
20230630,120300,226673150,7790,7770,7790,7770,357
|
|
20230630,120200,223893990,7770,7770,7770,7770,258
|
|
20230630,120100,221889330,7770,7780,7780,7770,168
|
|
20230630,120000,220583420,7780,7800,7800,7780,606
|
|
20230630,115900,215860210,7810,7820,7820,7810,271
|
|
20230630,115800,213743670,7840,7840,7840,7840,6
|
|
20230630,115700,213696630,7840,7840,7840,7840,0
|
|
20230630,115600,213696630,7840,7840,7840,7840,0
|
|
20230630,115500,213696630,7840,7840,7840,7840,0
|
|
20230630,115400,213696630,7840,7840,7840,7840,7
|
|
20230630,115300,213641750,7820,7830,7830,7820,3
|
|
20230630,115200,213618280,7830,7830,7830,7830,0
|
|
20230630,115100,213618280,7830,7830,7830,7830,0
|
|
20230630,115000,213618280,7830,7820,7830,7820,6
|
|
20230630,114900,213571310,7830,7830,7830,7830,0
|
|
20230630,114800,213571310,7830,7820,7830,7820,3
|
|
20230630,114700,213547830,7840,7840,7840,7840,45
|
|
20230630,114600,213195030,7820,7820,7820,7820,191
|
|
20230630,114500,211701410,7820,7820,7820,7820,10
|
|
20230630,114400,211623210,7850,7850,7850,7850,0
|
|
20230630,114300,211623210,7850,7850,7850,7850,6
|
|
20230630,114200,211576110,7850,7850,7850,7850,0
|
|
20230630,114100,211576110,7850,7850,7850,7850,0
|
|
20230630,114000,211576110,7850,7850,7850,7850,7
|
|
20230630,113900,211521160,7850,7850,7850,7850,0
|
|
20230630,113800,211521160,7850,7850,7850,7850,0
|
|
20230630,113700,211521160,7850,7850,7850,7850,0
|
|
20230630,113600,211521160,7850,7840,7850,7840,11
|
|
20230630,113500,211434860,7850,7850,7850,7850,0
|
|
20230630,113400,211434860,7850,7850,7850,7850,0
|
|
20230630,113300,211434860,7850,7850,7850,7850,1
|
|
20230630,113200,211427010,7850,7850,7850,7850,7
|
|
20230630,113100,211372060,7860,7860,7860,7860,0
|
|
20230630,113000,211372060,7860,7860,7860,7860,0
|
|
20230630,112900,211372060,7860,7860,7860,7860,6
|
|
20230630,112800,211324900,7840,7840,7840,7840,176
|
|
20230630,112700,209945060,7860,7860,7860,7860,0
|
|
20230630,112600,209945060,7860,7860,7860,7860,0
|
|
20230630,112500,209945060,7860,7860,7860,7860,7
|
|
20230630,112400,209890040,7850,7850,7850,7850,1
|
|
20230630,112300,209882190,7850,7850,7850,7850,101
|
|
20230630,112200,209089340,7850,7850,7860,7840,926
|
|
20230630,112100,201820530,7850,7860,7870,7850,323
|
|
20230630,112000,199282530,7860,7860,7860,7860,70
|
|
20230630,111900,198732330,7870,7870,7870,7870,10
|
|
20230630,111800,198653630,7870,7880,7880,7870,30
|
|
20230630,111700,198417460,7880,7870,7880,7870,200
|
|
20230630,111600,196841500,7860,7860,7860,7860,1
|
|
20230630,111500,196833640,7870,7870,7870,7870,0
|
|
20230630,111400,196833640,7870,7870,7870,7870,8
|
|
20230630,111300,196770680,7870,7860,7870,7860,18
|
|
20230630,111200,196629110,7880,7880,7880,7880,253
|
|
20230630,111100,194635470,7870,7870,7870,7870,1
|
|
20230630,111000,194627600,7880,7880,7880,7880,7
|
|
20230630,110900,194572440,7880,7880,7880,7880,1
|
|
20230630,110800,194564560,7880,7880,7880,7880,122
|
|
20230630,110700,193603200,7880,7880,7880,7880,6
|
|
20230630,110600,193555920,7870,7870,7870,7870,0
|
|
20230630,110500,193555920,7870,7870,7880,7870,1486
|
|
20230630,110400,181859750,7860,7860,7860,7860,33
|
|
20230630,110300,181600370,7870,7870,7870,7870,7
|
|
20230630,110200,181545280,7850,7860,7860,7850,915
|
|
20230630,110100,174355380,7860,7860,7860,7860,0
|
|
20230630,110000,174355380,7860,7870,7870,7860,31
|
|
20230630,105900,174111560,7870,7870,7870,7870,10
|
|
20230630,105800,174032860,7870,7860,7870,7860,50
|
|
20230630,105700,173639760,7860,7850,7860,7850,137
|
|
20230630,105600,172563350,7860,7860,7870,7860,1120
|
|
20230630,105500,163753450,7860,7860,7860,7860,10
|
|
20230630,105400,163674850,7850,7840,7850,7840,19
|
|
20230630,105300,163525780,7850,7850,7850,7850,220
|
|
20230630,105200,161798780,7850,7840,7850,7840,7
|
|
20230630,105100,161743840,7830,7830,7830,7830,10
|
|
20230630,105000,161665540,7840,7840,7840,7840,20
|
|
20230630,104900,161508740,7830,7860,7860,7830,665
|
|
20230630,104800,156301380,7840,7850,7850,7840,207
|
|
20230630,104700,154677160,7860,7860,7860,7850,21
|
|
20230630,104600,154512110,7860,7850,7860,7850,11
|
|
20230630,104500,154425660,7870,7850,7870,7850,18
|
|
20230630,104400,154284080,7850,7860,7860,7850,20
|
|
20230630,104300,154126980,7860,7860,7860,7860,10
|
|
20230630,104200,154048380,7860,7860,7870,7860,731
|
|
20230630,104100,148295540,7870,7870,7870,7840,40
|
|
20230630,104000,147981100,7840,7870,7870,7840,30
|
|
20230630,103900,147745580,7870,7870,7870,7870,50
|
|
20230630,103800,147352080,7870,7870,7870,7870,26
|
|
20230630,103700,147147460,7870,7870,7870,7870,10
|
|
20230630,103600,147068760,7870,7830,7870,7830,2153
|
|
20230630,103500,130168120,7800,7830,7830,7800,30
|
|
20230630,103400,129933520,7820,7800,7820,7800,1974
|
|
20230630,103300,114520100,7800,7800,7800,7800,110
|
|
20230630,103200,113662100,7800,7800,7800,7800,20
|
|
20230630,103100,113506100,7770,7800,7800,7760,912
|
|
20230630,103000,106414710,7800,7790,7800,7790,82
|
|
20230630,102900,105775770,7800,7790,7800,7780,349
|
|
20230630,102800,103054250,7770,7780,7780,7770,1057
|
|
20230630,102700,94835260,7780,7770,7780,7770,18
|
|
20230630,102600,94695230,7780,7770,7780,7770,14
|
|
20230630,102500,94586350,7780,7780,7780,7770,24
|
|
20230630,102400,94399670,7770,7770,7770,7760,87
|
|
20230630,102300,93724450,7780,7780,7780,7780,16
|
|
20230630,102200,93599970,7780,7770,7780,7770,210
|
|
20230630,102100,91968170,7770,7770,7770,7770,1
|
|
20230630,102000,91960400,7770,7780,7780,7770,10
|
|
20230630,101900,91882630,7770,7770,7770,7770,3
|
|
20230630,101800,91859320,7770,7780,7780,7770,82
|
|
20230630,101700,91221390,7780,7780,7780,7780,2
|
|
20230630,101600,91205830,7800,7780,7800,7780,70
|
|
20230630,101500,90661110,7800,7800,7800,7800,0
|
|
20230630,101400,90661110,7800,7800,7800,7800,0
|
|
20230630,101300,90661110,7800,7800,7800,7800,100
|
|
20230630,101200,89881110,7800,7800,7800,7800,7
|
|
20230630,101100,89826510,7800,7800,7800,7800,1
|
|
20230630,101000,89818710,7800,7800,7800,7800,0
|
|
20230630,100900,89818710,7800,7820,7820,7800,10
|
|
20230630,100800,89740590,7810,7810,7810,7810,0
|
|
20230630,100700,89740590,7810,7810,7810,7810,0
|
|
20230630,100600,89740590,7810,7810,7810,7810,0
|
|
20230630,100500,89740590,7810,7810,7810,7810,7
|
|
20230630,100400,89685920,7820,7820,7820,7820,0
|
|
20230630,100300,89685920,7820,7800,7820,7800,200
|
|
20230630,100200,88122540,7770,7770,7770,7770,0
|
|
20230630,100100,88122540,7770,7770,7770,7770,5
|
|
20230630,100000,88083690,7760,7760,7760,7760,0
|
|
20230630,095900,88083690,7760,7760,7760,7760,4
|
|
20230630,095800,88052650,7770,7770,7770,7770,8
|
|
20230630,095700,87990490,7760,7760,7760,7760,0
|
|
20230630,095600,87990490,7760,7760,7760,7760,278
|
|
20230630,095500,85833210,7760,7760,7760,7760,30
|
|
20230630,095400,85600410,7780,7780,7780,7780,6
|
|
20230630,095300,85553730,7760,7760,7760,7760,121
|
|
20230630,095200,84614770,7770,7770,7770,7770,15
|
|
20230630,095100,84498220,7770,7770,7770,7770,90
|
|
20230630,095000,83798920,7780,7780,7780,7770,124
|
|
20230630,094900,82834320,7790,7790,7790,7790,0
|
|
20230630,094800,82834320,7790,7790,7790,7790,235
|
|
20230630,094700,81003670,7800,7800,7800,7800,6
|
|
20230630,094600,80956870,7800,7800,7800,7800,0
|
|
20230630,094500,80956870,7800,7800,7800,7800,0
|
|
20230630,094400,80956870,7800,7800,7800,7800,0
|
|
20230630,094300,80956870,7800,7800,7800,7800,7
|
|
20230630,094200,80902270,7800,7800,7800,7800,0
|
|
20230630,094100,80902270,7800,7800,7800,7800,11
|
|
20230630,094000,80816470,7800,7800,7800,7800,6
|
|
20230630,093900,80769670,7800,7800,7800,7800,0
|
|
20230630,093800,80769670,7800,7800,7800,7800,0
|
|
20230630,093700,80769670,7800,7800,7800,7800,0
|
|
20230630,093600,80769670,7800,7800,7800,7800,7
|
|
20230630,093500,80715070,7770,7770,7770,7770,32
|
|
20230630,093400,80466430,7750,7740,7770,7740,9
|
|
20230630,093300,80396580,7740,7780,7780,7740,901
|
|
20230630,093200,73415830,7780,7780,7780,7780,7
|
|
20230630,093100,73361370,7770,7770,7770,7770,265
|
|
20230630,093000,71302320,7770,7770,7770,7770,4
|
|
20230630,092900,71271240,7770,7770,7770,7770,3
|
|
20230630,092800,71247930,7760,7760,7760,7760,53
|
|
20230630,092700,70836650,7760,7760,7760,7760,12
|
|
20230630,092600,70743530,7790,7750,7790,7750,169
|
|
20230630,092500,69433280,7750,7750,7750,7750,6
|
|
20230630,092400,69386780,7730,7750,7750,7730,401
|
|
20230630,092300,66282790,7750,7750,7750,7750,0
|
|
20230630,092200,66282790,7750,7750,7750,7750,4
|
|
20230630,092100,66251790,7780,7740,7780,7740,66
|
|
20230630,092000,65739570,7760,7760,7760,7760,0
|
|
20230630,091900,65739570,7760,7760,7760,7760,0
|
|
20230630,091800,65739570,7760,7760,7760,7760,18
|
|
20230630,091700,65599890,7760,7730,7760,7730,106
|
|
20230630,091600,64777510,7730,7730,7730,7730,56
|
|
20230630,091500,64344630,7730,7730,7730,7730,1
|
|
20230630,091400,64336900,7760,7760,7760,7710,2419
|
|
20230630,091300,45605750,7760,7760,7760,7760,0
|
|
20230630,091200,45605750,7760,7780,7790,7760,1031
|
|
20230630,091100,37593560,7790,7800,7800,7790,978
|
|
20230630,091000,29973640,7820,7790,7820,7790,15
|
|
20230630,090900,29856610,7810,7800,7810,7800,40
|
|
20230630,090800,29544460,7790,7790,7790,7790,11
|
|
20230630,090700,29458770,7790,7790,7790,7790,6
|
|
20230630,090600,29412030,7780,7770,7780,7760,138
|
|
20230630,090500,28340570,7760,7810,7810,7760,279
|
|
20230630,090400,26168850,7810,7880,7880,7810,326
|
|
20230630,090300,23613970,7880,7810,7880,7810,57
|
|
20230630,090200,23168310,7860,7860,7860,7860,26
|
|
20230630,090100,22963950,7860,7860,7860,7750,417
|
|
20230630,090000,19686500,7850,7920,7920,7850,2504
|