670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200700,1042152500,4595,4595,4595,4595,1778
|
|
20230630,200600,1042152500,4595,4595,4595,4595,0
|
|
20230630,200500,1042152500,4595,4595,4595,4595,0
|
|
20230630,200400,1042152500,4595,4595,4595,4595,0
|
|
20230630,200300,1042152500,4595,4595,4595,4595,0
|
|
20230630,200200,1042152500,4595,4595,4595,4595,0
|
|
20230630,200100,1042152500,4595,4595,4595,4595,0
|
|
20230630,200000,1042152500,4595,4595,4595,4595,0
|
|
20230630,195900,1042152500,4595,4595,4595,4595,0
|
|
20230630,195800,1042152500,4595,4595,4595,4595,0
|
|
20230630,195700,1042152500,4595,4595,4595,4595,0
|
|
20230630,195600,1042152500,4595,4595,4595,4595,0
|
|
20230630,195500,1042152500,4595,4595,4595,4595,0
|
|
20230630,195400,1042152500,4595,4595,4595,4595,0
|
|
20230630,195300,1042152500,4595,4595,4595,4595,0
|
|
20230630,195200,1042152500,4595,4595,4595,4595,0
|
|
20230630,195100,1042152500,4595,4595,4595,4595,0
|
|
20230630,195000,1042152500,4595,4595,4595,4595,0
|
|
20230630,194900,1042152500,4595,4595,4595,4595,0
|
|
20230630,194800,1042152500,4595,4595,4595,4595,0
|
|
20230630,194700,1042152500,4595,4595,4595,4595,0
|
|
20230630,194600,1042152500,4595,4595,4595,4595,0
|
|
20230630,194500,1042152500,4595,4595,4595,4595,0
|
|
20230630,194400,1042152500,4595,4595,4595,4595,0
|
|
20230630,194300,1042152500,4595,4595,4595,4595,0
|
|
20230630,194200,1042152500,4595,4595,4595,4595,0
|
|
20230630,194100,1042152500,4595,4595,4595,4595,0
|
|
20230630,194000,1042152500,4595,4595,4595,4595,0
|
|
20230630,193900,1042152500,4595,4595,4595,4595,0
|
|
20230630,193800,1042152500,4595,4595,4595,4595,0
|
|
20230630,193700,1042152500,4595,4595,4595,4595,1778
|
|
20230630,193600,1042152500,4595,4595,4595,4595,0
|
|
20230630,193500,1042152500,4595,4595,4595,4595,0
|
|
20230630,193400,1042152500,4595,4595,4595,4595,0
|
|
20230630,193300,1042152500,4595,4595,4595,4595,0
|
|
20230630,193200,1042152500,4595,4595,4595,4595,0
|
|
20230630,193100,1042152500,4595,4595,4595,4595,0
|
|
20230630,193000,1042152500,4595,4595,4595,4595,0
|
|
20230630,192900,1042152500,4595,4595,4595,4595,0
|
|
20230630,192800,1042152500,4595,4595,4595,4595,0
|
|
20230630,192700,1042152500,4595,4595,4595,4595,0
|
|
20230630,192600,1042152500,4595,4595,4595,4595,0
|
|
20230630,192500,1042152500,4595,4595,4595,4595,0
|
|
20230630,192400,1042152500,4595,4595,4595,4595,0
|
|
20230630,192300,1042152500,4595,4595,4595,4595,0
|
|
20230630,192200,1042152500,4595,4595,4595,4595,0
|
|
20230630,192100,1042152500,4595,4595,4595,4595,0
|
|
20230630,192000,1042152500,4595,4595,4595,4595,0
|
|
20230630,191900,1042152500,4595,4595,4595,4595,0
|
|
20230630,191800,1042152500,4595,4595,4595,4595,0
|
|
20230630,191700,1042152500,4595,4595,4595,4595,0
|
|
20230630,191600,1042152500,4595,4595,4595,4595,0
|
|
20230630,191500,1042152500,4595,4595,4595,4595,0
|
|
20230630,191400,1042152500,4595,4595,4595,4595,0
|
|
20230630,191300,1042152500,4595,4595,4595,4595,0
|
|
20230630,191200,1042152500,4595,4595,4595,4595,0
|
|
20230630,191100,1042152500,4595,4595,4595,4595,0
|
|
20230630,191000,1042152500,4595,4595,4595,4595,0
|
|
20230630,190900,1042152500,4595,4595,4595,4595,0
|
|
20230630,190800,1042152500,4595,4595,4595,4595,0
|
|
20230630,190700,1042152500,4595,4595,4595,4595,1778
|
|
20230630,190600,1042152500,4595,4595,4595,4595,0
|
|
20230630,190500,1042152500,4595,4595,4595,4595,0
|
|
20230630,190400,1042152500,4595,4595,4595,4595,0
|
|
20230630,190300,1042152500,4595,4595,4595,4595,0
|
|
20230630,190200,1042152500,4595,4595,4595,4595,0
|
|
20230630,190100,1042152500,4595,4595,4595,4595,0
|
|
20230630,190000,1042152500,4595,4595,4595,4595,0
|
|
20230630,185900,1042152500,4595,4595,4595,4595,0
|
|
20230630,185800,1042152500,4595,4595,4595,4595,0
|
|
20230630,185700,1042152500,4595,4595,4595,4595,0
|
|
20230630,185600,1042152500,4595,4595,4595,4595,0
|
|
20230630,185500,1042152500,4595,4595,4595,4595,0
|
|
20230630,185400,1042152500,4595,4595,4595,4595,0
|
|
20230630,185300,1042152500,4595,4595,4595,4595,0
|
|
20230630,185200,1042152500,4595,4595,4595,4595,0
|
|
20230630,185100,1042152500,4595,4595,4595,4595,0
|
|
20230630,185000,1042152500,4595,4595,4595,4595,0
|
|
20230630,184900,1042152500,4595,4595,4595,4595,0
|
|
20230630,184800,1042152500,4595,4595,4595,4595,0
|
|
20230630,184700,1042152500,4595,4595,4595,4595,0
|
|
20230630,184600,1042152500,4595,4595,4595,4595,0
|
|
20230630,184500,1042152500,4595,4595,4595,4595,0
|
|
20230630,184400,1042152500,4595,4595,4595,4595,0
|
|
20230630,184300,1042152500,4595,4595,4595,4595,0
|
|
20230630,184200,1042152500,4595,4595,4595,4595,0
|
|
20230630,184100,1042152500,4595,4595,4595,4595,0
|
|
20230630,184000,1042152500,4595,4595,4595,4595,0
|
|
20230630,183900,1042152500,4595,4595,4595,4595,0
|
|
20230630,183800,1042152500,4595,4595,4595,4595,0
|
|
20230630,183700,1042152500,4595,4595,4595,4595,1778
|
|
20230630,183600,1042152500,4595,4595,4595,4595,0
|
|
20230630,183500,1042152500,4595,4595,4595,4595,0
|
|
20230630,183400,1042152500,4595,4595,4595,4595,0
|
|
20230630,183300,1042152500,4595,4595,4595,4595,0
|
|
20230630,183200,1042152500,4595,4595,4595,4595,0
|
|
20230630,183100,1042152500,4595,4595,4595,4595,0
|
|
20230630,183000,1042152500,4595,4595,4595,4595,0
|
|
20230630,182900,1042152500,4595,4595,4595,4595,0
|
|
20230630,182800,1042152500,4595,4595,4595,4595,0
|
|
20230630,182700,1042152500,4595,4595,4595,4595,0
|
|
20230630,182600,1042152500,4595,4595,4595,4595,0
|
|
20230630,182500,1042152500,4595,4595,4595,4595,0
|
|
20230630,182400,1042152500,4595,4595,4595,4595,0
|
|
20230630,182300,1042152500,4595,4595,4595,4595,0
|
|
20230630,182200,1042152500,4595,4595,4595,4595,0
|
|
20230630,182100,1042152500,4595,4595,4595,4595,0
|
|
20230630,182000,1042152500,4595,4595,4595,4595,0
|
|
20230630,181900,1042152500,4595,4595,4595,4595,0
|
|
20230630,181800,1042152500,4595,4595,4595,4595,0
|
|
20230630,181700,1042152500,4595,4595,4595,4595,0
|
|
20230630,181600,1042152500,4595,4595,4595,4595,0
|
|
20230630,181500,1042152500,4595,4595,4595,4595,0
|
|
20230630,181400,1042152500,4595,4595,4595,4595,0
|
|
20230630,181300,1042152500,4595,4595,4595,4595,0
|
|
20230630,181200,1042152500,4595,4595,4595,4595,0
|
|
20230630,181100,1042152500,4595,4595,4595,4595,0
|
|
20230630,181000,1042152500,4595,4595,4595,4595,0
|
|
20230630,180900,1042152500,4595,4595,4595,4595,0
|
|
20230630,180800,1042152500,4595,4595,4595,4595,0
|
|
20230630,180700,1042152500,4595,4595,4595,4595,1778
|
|
20230630,180600,1042152500,4595,4595,4595,4595,0
|
|
20230630,180500,1042152500,4595,4595,4595,4595,0
|
|
20230630,180400,1042152500,4595,4595,4595,4595,0
|
|
20230630,180300,1042152500,4595,4595,4595,4595,0
|
|
20230630,180200,1042152500,4595,4595,4595,4595,0
|
|
20230630,180100,1042152500,4595,4595,4595,4595,0
|
|
20230630,180000,1042152500,4595,4595,4595,4595,0
|
|
20230630,175900,1042152500,4595,4595,4595,4595,0
|
|
20230630,175800,1042152500,4595,4595,4595,4595,0
|
|
20230630,175700,1042152500,4595,4595,4595,4595,0
|
|
20230630,175600,1042152500,4595,4595,4595,4595,0
|
|
20230630,175500,1042152500,4595,4595,4595,4595,0
|
|
20230630,175400,1042152500,4595,4595,4595,4595,0
|
|
20230630,175300,1042152500,4595,4595,4595,4595,0
|
|
20230630,175200,1042152500,4595,4595,4595,4595,0
|
|
20230630,175100,1042152500,4595,4595,4595,4595,0
|
|
20230630,175000,1042152500,4595,4595,4595,4595,0
|
|
20230630,174900,1042152500,4595,4595,4595,4595,0
|
|
20230630,174800,1042152500,4595,4595,4595,4595,0
|
|
20230630,174700,1042152500,4595,4595,4595,4595,0
|
|
20230630,174600,1042152500,4595,4595,4595,4595,0
|
|
20230630,174500,1042152500,4595,4595,4595,4595,0
|
|
20230630,174400,1042152500,4595,4595,4595,4595,0
|
|
20230630,174300,1042152500,4595,4595,4595,4595,0
|
|
20230630,174200,1042152500,4595,4595,4595,4595,0
|
|
20230630,174100,1042152500,4595,4595,4595,4595,0
|
|
20230630,174000,1042152500,4595,4595,4595,4595,0
|
|
20230630,173900,1042152500,4595,4595,4595,4595,0
|
|
20230630,173800,1042152500,4595,4595,4595,4595,0
|
|
20230630,173700,1042152500,4595,4595,4595,4595,1778
|
|
20230630,173600,1042152500,4595,4595,4595,4595,0
|
|
20230630,173500,1042152500,4595,4595,4595,4595,0
|
|
20230630,173400,1042152500,4595,4595,4595,4595,0
|
|
20230630,173300,1042152500,4595,4595,4595,4595,0
|
|
20230630,173200,1042152500,4595,4595,4595,4595,0
|
|
20230630,173100,1042152500,4595,4595,4595,4595,0
|
|
20230630,173000,1042152500,4595,4595,4595,4595,0
|
|
20230630,172900,1042152500,4595,4595,4595,4595,0
|
|
20230630,172800,1042152500,4595,4595,4595,4595,0
|
|
20230630,172700,1042152500,4595,4595,4595,4595,0
|
|
20230630,172600,1042152500,4595,4595,4595,4595,0
|
|
20230630,172500,1042152500,4595,4595,4595,4595,0
|
|
20230630,172400,1042152500,4595,4595,4595,4595,0
|
|
20230630,172300,1042152500,4595,4595,4595,4595,0
|
|
20230630,172200,1042152500,4595,4595,4595,4595,0
|
|
20230630,172100,1042152500,4595,4595,4595,4595,0
|
|
20230630,172000,1042152500,4595,4595,4595,4595,0
|
|
20230630,171900,1042152500,4595,4595,4595,4595,0
|
|
20230630,171800,1042152500,4595,4595,4595,4595,0
|
|
20230630,171700,1042152500,4595,4595,4595,4595,0
|
|
20230630,171600,1042152500,4595,4595,4595,4595,0
|
|
20230630,171500,1042152500,4595,4595,4595,4595,0
|
|
20230630,171400,1042152500,4595,4595,4595,4595,0
|
|
20230630,171300,1042152500,4595,4595,4595,4595,0
|
|
20230630,171200,1042152500,4595,4595,4595,4595,0
|
|
20230630,171100,1042152500,4595,4595,4595,4595,0
|
|
20230630,171000,1042152500,4595,4595,4595,4595,0
|
|
20230630,170900,1042152500,4595,4595,4595,4595,0
|
|
20230630,170800,1042152500,4595,4595,4595,4595,0
|
|
20230630,170700,1042152500,4595,4595,4595,4595,1778
|
|
20230630,170600,1042152500,4595,4595,4595,4595,0
|
|
20230630,170500,1042152500,4595,4595,4595,4595,0
|
|
20230630,170400,1042152500,4595,4595,4595,4595,0
|
|
20230630,170300,1042152500,4595,4595,4595,4595,0
|
|
20230630,170200,1042152500,4595,4595,4595,4595,0
|
|
20230630,170100,1042152500,4595,4595,4595,4595,0
|
|
20230630,170000,1042152500,4595,4595,4595,4595,0
|
|
20230630,165900,1042152500,4595,4595,4595,4595,0
|
|
20230630,165800,1042152500,4595,4595,4595,4595,0
|
|
20230630,165700,1042152500,4595,4595,4595,4595,0
|
|
20230630,165600,1042152500,4595,4595,4595,4595,0
|
|
20230630,165500,1042152500,4595,4595,4595,4595,0
|
|
20230630,165400,1042152500,4595,4595,4595,4595,0
|
|
20230630,165300,1042152500,4595,4595,4595,4595,0
|
|
20230630,165200,1042152500,4595,4595,4595,4595,0
|
|
20230630,165100,1042152500,4595,4595,4595,4595,0
|
|
20230630,165000,1042152500,4595,4595,4595,4595,0
|
|
20230630,164900,1042152500,4595,4595,4595,4595,0
|
|
20230630,164800,1042152500,4595,4595,4595,4595,0
|
|
20230630,164700,1042152500,4595,4595,4595,4595,0
|
|
20230630,164600,1042152500,4595,4595,4595,4595,0
|
|
20230630,164500,1042152500,4595,4595,4595,4595,0
|
|
20230630,164400,1042152500,4595,4595,4595,4595,0
|
|
20230630,164300,1042152500,4595,4595,4595,4595,0
|
|
20230630,164200,1042152500,4595,4595,4595,4595,0
|
|
20230630,164100,1042152500,4595,4595,4595,4595,0
|
|
20230630,164000,1042152500,4595,4595,4595,4595,0
|
|
20230630,163900,1042152500,4595,4595,4595,4595,0
|
|
20230630,163800,1042152500,4595,4595,4595,4595,0
|
|
20230630,163700,1042152500,4595,4595,4595,4595,1778
|
|
20230630,163600,1042152500,4595,4595,4595,4595,0
|
|
20230630,163500,1042152500,4595,4595,4595,4595,0
|
|
20230630,163400,1042152500,4595,4595,4595,4595,0
|
|
20230630,163300,1042152500,4595,4595,4595,4595,0
|
|
20230630,163200,1042152500,4595,4595,4595,4595,0
|
|
20230630,163100,1042152500,4595,4595,4595,4595,0
|
|
20230630,163000,1042152500,4595,4595,4595,4595,0
|
|
20230630,162900,1042152500,4595,4595,4595,4595,0
|
|
20230630,162800,1042152500,4595,4595,4595,4595,0
|
|
20230630,162700,1042152500,4595,4595,4595,4595,0
|
|
20230630,162600,1042152500,4595,4595,4595,4595,0
|
|
20230630,162500,1042152500,4595,4595,4595,4595,0
|
|
20230630,162400,1042152500,4595,4595,4595,4595,0
|
|
20230630,162300,1042152500,4595,4595,4595,4595,0
|
|
20230630,162200,1042152500,4595,4595,4595,4595,0
|
|
20230630,162100,1042152500,4595,4595,4595,4595,0
|
|
20230630,162000,1042152500,4595,4595,4595,4595,0
|
|
20230630,161900,1042152500,4595,4595,4595,4595,0
|
|
20230630,161800,1042152500,4595,4595,4595,4595,0
|
|
20230630,161700,1042152500,4595,4595,4595,4595,0
|
|
20230630,161600,1042152500,4595,4595,4595,4595,0
|
|
20230630,161500,1042152500,4595,4595,4595,4595,0
|
|
20230630,161400,1042152500,4595,4595,4595,4595,0
|
|
20230630,161300,1042152500,4595,4595,4595,4595,0
|
|
20230630,161200,1042152500,4595,4595,4595,4595,0
|
|
20230630,161100,1042152500,4595,4595,4595,4595,0
|
|
20230630,161000,1042152500,4595,4595,4595,4595,0
|
|
20230630,160900,1042152500,4595,4595,4595,4595,0
|
|
20230630,160800,1042152500,4595,4595,4595,4595,0
|
|
20230630,160700,1042152500,4595,4595,4595,4595,1778
|
|
20230630,160600,1042152500,4595,4595,4595,4595,0
|
|
20230630,160500,1042152500,4595,4595,4595,4595,0
|
|
20230630,160400,1042152500,4595,4595,4595,4595,0
|
|
20230630,160300,1042152500,4595,4595,4595,4595,0
|
|
20230630,160200,1042152500,4595,4595,4595,4595,0
|
|
20230630,160100,1042152500,4595,4595,4595,4595,0
|
|
20230630,160000,1042152500,4595,4595,4595,4595,0
|
|
20230630,155900,1042152500,4595,4595,4595,4595,0
|
|
20230630,155800,1042152500,4595,4595,4595,4595,0
|
|
20230630,155700,1042152500,4595,4595,4595,4595,0
|
|
20230630,155600,1042152500,4595,4595,4595,4595,0
|
|
20230630,155500,1042152500,4595,4595,4595,4595,0
|
|
20230630,155400,1042152500,4595,4595,4595,4595,0
|
|
20230630,155300,1042152500,4595,4595,4595,4595,0
|
|
20230630,155200,1042152500,4595,4595,4595,4595,0
|
|
20230630,155100,1042152500,4595,4595,4595,4595,0
|
|
20230630,155000,1042152500,4595,4595,4595,4595,0
|
|
20230630,154900,1042152500,4595,4595,4595,4595,0
|
|
20230630,154800,1042152500,4595,4595,4595,4595,0
|
|
20230630,154700,1042152500,4595,4595,4595,4595,0
|
|
20230630,154600,1042152500,4595,4595,4595,4595,0
|
|
20230630,154500,1042152500,4595,4595,4595,4595,0
|
|
20230630,154400,1042152500,4595,4595,4595,4595,0
|
|
20230630,154300,1042152500,4595,4595,4595,4595,0
|
|
20230630,154200,1042152500,4595,4595,4595,4595,0
|
|
20230630,154100,1042152500,4595,4595,4595,4595,0
|
|
20230630,154000,1042152500,4595,4595,4595,4595,0
|
|
20230630,153900,1042152500,4595,4595,4595,4595,0
|
|
20230630,153800,1042152500,4595,4595,4595,4595,0
|
|
20230630,153700,1042152500,4595,4595,4595,4595,1778
|
|
20230630,153600,1042152500,4595,4595,4595,4595,0
|
|
20230630,153500,1042152500,4595,4595,4595,4595,0
|
|
20230630,153400,1042152500,4595,4595,4595,4595,0
|
|
20230630,153300,1042152500,4595,4595,4595,4595,0
|
|
20230630,153200,1042152500,4595,4595,4595,4595,0
|
|
20230630,153100,1042152500,4595,4595,4595,4595,0
|
|
20230630,153000,1042152500,4595,4595,4595,4595,1778
|
|
20230630,152900,1033982590,4595,4595,4595,4595,0
|
|
20230630,152800,1033982590,4595,4595,4595,4595,0
|
|
20230630,152700,1033982590,4595,4595,4595,4595,0
|
|
20230630,152600,1033982590,4595,4595,4595,4595,0
|
|
20230630,152500,1033982590,4595,4595,4595,4595,0
|
|
20230630,152400,1033982590,4595,4595,4595,4595,0
|
|
20230630,152300,1033982590,4595,4595,4595,4595,0
|
|
20230630,152200,1033982590,4595,4595,4595,4595,0
|
|
20230630,152100,1033982590,4595,4595,4595,4595,0
|
|
20230630,152000,1033982590,4595,4595,4595,4595,0
|
|
20230630,151900,1033982590,4595,4590,4595,4590,34
|
|
20230630,151800,1033826525,4550,4580,4590,4550,149
|
|
20230630,151700,1033144415,4585,4545,4585,4535,909
|
|
20230630,151600,1028984265,4545,4560,4560,4545,813
|
|
20230630,151500,1025288570,4540,4545,4560,4540,263
|
|
20230630,151400,1024092855,4545,4545,4545,4535,375
|
|
20230630,151300,1022391605,4540,4565,4565,4540,38
|
|
20230630,151200,1022218260,4555,4575,4575,4535,1440
|
|
20230630,151100,1015682545,4575,4545,4575,4545,83
|
|
20230630,151000,1015304320,4580,4555,4585,4545,801
|
|
20230630,150900,1011654910,4555,4580,4585,4555,221
|
|
20230630,150800,1010647235,4555,4595,4595,4550,409
|
|
20230630,150700,1008775920,4595,4595,4600,4595,141
|
|
20230630,150600,1008127940,4600,4595,4600,4560,360
|
|
20230630,150500,1006473795,4600,4580,4600,4580,683
|
|
20230630,150400,1003343105,4580,4570,4585,4545,394
|
|
20230630,150300,1001548335,4550,4580,4590,4550,1682
|
|
20230630,150200,993883950,4580,4570,4580,4570,1162
|
|
20230630,150100,988562670,4575,4580,4580,4575,322
|
|
20230630,150000,987089000,4580,4595,4595,4580,318
|
|
20230630,145900,985630180,4590,4595,4595,4590,160
|
|
20230630,145800,984895220,4600,4590,4600,4590,100
|
|
20230630,145700,984435280,4600,4585,4600,4585,285
|
|
20230630,145600,983124415,4585,4585,4585,4585,171
|
|
20230630,145500,982340380,4580,4580,4585,4580,70
|
|
20230630,145400,982019615,4580,4580,4585,4580,129
|
|
20230630,145300,981428630,4580,4580,4580,4575,117
|
|
20230630,145200,980892795,4580,4580,4585,4580,172
|
|
20230630,145100,980104870,4585,4600,4600,4585,176
|
|
20230630,145000,979296955,4585,4585,4600,4580,173
|
|
20230630,144900,978503360,4600,4600,4600,4600,55
|
|
20230630,144800,978250360,4580,4600,4600,4580,184
|
|
20230630,144700,977405980,4590,4590,4595,4590,214
|
|
20230630,144600,976422765,4590,4595,4595,4590,47
|
|
20230630,144500,976206805,4585,4600,4600,4585,277
|
|
20230630,144400,974934220,4605,4585,4605,4585,37
|
|
20230630,144300,974763895,4605,4600,4605,4575,440
|
|
20230630,144200,972744560,4600,4595,4600,4595,254
|
|
20230630,144100,971576205,4595,4595,4595,4595,123
|
|
20230630,144000,971011020,4585,4600,4600,4585,96
|
|
20230630,143900,970570345,4605,4595,4605,4595,426
|
|
20230630,143800,968609250,4575,4595,4600,4575,258
|
|
20230630,143700,967425890,4600,4585,4600,4585,123
|
|
20230630,143600,966860320,4600,4595,4600,4595,174
|
|
20230630,143500,966059970,4580,4590,4590,4580,315
|
|
20230630,143400,964614460,4570,4585,4590,4570,197
|
|
20230630,143300,963712320,4585,4570,4590,4570,2035
|
|
20230630,143200,954404855,4555,4565,4570,4555,373
|
|
20230630,143100,952704345,4565,4555,4565,4555,97
|
|
20230630,143000,952261780,4560,4555,4560,4555,1182
|
|
20230630,142900,946877355,4570,4570,4570,4570,0
|
|
20230630,142800,946877355,4570,4570,4570,4570,0
|
|
20230630,142700,946877355,4570,4545,4570,4545,188
|
|
20230630,142600,946019430,4550,4550,4550,4550,390
|
|
20230630,142500,944244930,4555,4555,4560,4555,361
|
|
20230630,142400,942599125,4555,4555,4560,4555,7
|
|
20230630,142300,942567230,4550,4550,4550,4550,5
|
|
20230630,142200,942544480,4555,4550,4555,4550,99
|
|
20230630,142100,942093590,4550,4550,4550,4550,53
|
|
20230630,142000,941852440,4555,4555,4560,4545,358
|
|
20230630,141900,940222950,4555,4565,4565,4555,173
|
|
20230630,141800,939433720,4560,4560,4560,4560,34
|
|
20230630,141700,939278680,4560,4560,4560,4560,71
|
|
20230630,141600,938954920,4565,4570,4570,4565,157
|
|
20230630,141500,938237785,4560,4560,4560,4560,59
|
|
20230630,141400,937968745,4560,4560,4560,4560,4
|
|
20230630,141300,937950505,4560,4565,4575,4560,155
|
|
20230630,141200,937242805,4565,4560,4565,4560,137
|
|
20230630,141100,936617655,4565,4565,4565,4565,124
|
|
20230630,141000,936051595,4560,4560,4560,4560,33
|
|
20230630,140900,935901115,4565,4560,4565,4560,43
|
|
20230630,140800,935705030,4555,4555,4555,4555,27
|
|
20230630,140700,935582045,4570,4550,4570,4550,282
|
|
20230630,140600,934295490,4555,4560,4560,4550,1865
|
|
20230630,140500,925800325,4560,4560,4560,4555,224
|
|
20230630,140400,924779780,4555,4565,4565,4555,1498
|
|
20230630,140300,917955605,4560,4560,4560,4560,50
|
|
20230630,140200,917727605,4560,4565,4565,4555,573
|
|
20230630,140100,915116205,4575,4560,4575,4555,343
|
|
20230630,140000,913552720,4560,4560,4570,4560,297
|
|
20230630,135900,912197965,4565,4565,4565,4565,91
|
|
20230630,135800,911782550,4560,4570,4570,4560,351
|
|
20230630,135700,910179270,4570,4565,4570,4565,108
|
|
20230630,135600,909685820,4565,4565,4565,4565,10
|
|
20230630,135500,909640170,4565,4560,4565,4560,113
|
|
20230630,135400,909124505,4560,4565,4565,4560,95
|
|
20230630,135300,908690855,4565,4565,4565,4565,89
|
|
20230630,135200,908284570,4565,4570,4570,4565,116
|
|
20230630,135100,907754625,4570,4570,4570,4560,761
|
|
20230630,135000,904283245,4570,4565,4570,4565,107
|
|
20230630,134900,903794430,4570,4570,4570,4570,21
|
|
20230630,134800,903698460,4570,4565,4570,4560,109
|
|
20230630,134700,903200935,4560,4560,4560,4560,9
|
|
20230630,134600,903159895,4565,4565,4565,4565,100
|
|
20230630,134500,902703395,4565,4555,4565,4555,201
|
|
20230630,134400,901786600,4555,4545,4555,4545,371
|
|
20230630,134300,900096965,4545,4545,4545,4545,47
|
|
20230630,134200,899883350,4545,4540,4545,4540,21
|
|
20230630,134100,899787950,4540,4540,4540,4540,124
|
|
20230630,134000,899224990,4535,4535,4535,4535,35
|
|
20230630,133900,899066265,4530,4530,4530,4530,0
|
|
20230630,133800,899066265,4530,4550,4555,4530,1323
|
|
20230630,133700,893071395,4540,4555,4555,4540,2009
|
|
20230630,133600,883943245,4560,4555,4560,4555,137
|
|
20230630,133500,883318770,4560,4560,4560,4555,141
|
|
20230630,133400,882675985,4550,4550,4550,4550,13
|
|
20230630,133300,882616835,4555,4555,4555,4555,78
|
|
20230630,133200,882261545,4555,4555,4555,4555,68
|
|
20230630,133100,881951805,4560,4560,4560,4560,106
|
|
20230630,133000,881468445,4560,4550,4560,4550,38
|
|
20230630,132900,881295515,4555,4560,4560,4555,103
|
|
20230630,132800,880825900,4555,4555,4555,4555,66
|
|
20230630,132700,880525270,4565,4555,4565,4555,376
|
|
20230630,132600,878809920,4565,4550,4565,4550,309
|
|
20230630,132500,877402335,4555,4550,4555,4550,412
|
|
20230630,132400,875525850,4550,4555,4555,4550,159
|
|
20230630,132300,874802385,4550,4550,4550,4550,52
|
|
20230630,132200,874565785,4550,4550,4550,4550,11
|
|
20230630,132100,874515735,4555,4550,4555,4550,146
|
|
20230630,132000,873851065,4555,4555,4555,4550,574
|
|
20230630,131900,871237945,4550,4550,4550,4550,0
|
|
20230630,131800,871237945,4550,4570,4570,4550,3037
|
|
20230630,131700,857387455,4575,4575,4575,4575,239
|
|
20230630,131600,856294030,4580,4585,4585,4575,213
|
|
20230630,131500,855318725,4590,4595,4595,4585,1710
|
|
20230630,131400,847469620,4595,4595,4595,4590,469
|
|
20230630,131300,845316180,4595,4595,4595,4590,72
|
|
20230630,131200,844985555,4595,4600,4600,4595,257
|
|
20230630,131100,843804280,4595,4605,4610,4595,2830
|
|
20230630,131000,830796325,4600,4605,4605,4600,1490
|
|
20230630,130900,823942110,4610,4610,4610,4610,318
|
|
20230630,130800,822476130,4600,4605,4605,4600,1102
|
|
20230630,130700,817406445,4595,4600,4600,4595,40
|
|
20230630,130600,817222515,4600,4600,4600,4600,246
|
|
20230630,130500,816090915,4605,4605,4605,4600,168
|
|
20230630,130400,815317445,4605,4600,4605,4600,949
|
|
20230630,130300,810948085,4600,4600,4600,4600,363
|
|
20230630,130200,809278285,4605,4605,4605,4605,188
|
|
20230630,130100,808412545,4595,4605,4605,4595,94
|
|
20230630,130000,807979765,4600,4605,4605,4600,135
|
|
20230630,125900,807358450,4605,4600,4605,4600,213
|
|
20230630,125800,806377820,4600,4595,4605,4595,101
|
|
20230630,125700,805912750,4605,4605,4610,4605,792
|
|
20230630,125600,802263945,4590,4590,4600,4590,879
|
|
20230630,125500,798224550,4585,4590,4590,4585,119
|
|
20230630,125400,797678505,4595,4590,4595,4590,85
|
|
20230630,125300,797287950,4590,4585,4590,4585,137
|
|
20230630,125200,796659370,4585,4585,4585,4585,30
|
|
20230630,125100,796521820,4580,4590,4590,4580,55
|
|
20230630,125000,796269460,4575,4585,4585,4575,86
|
|
20230630,124900,795875440,4585,4580,4590,4580,330
|
|
20230630,124800,794363760,4585,4585,4585,4585,67
|
|
20230630,124700,794056565,4585,4585,4585,4585,67
|
|
20230630,124600,793749370,4580,4595,4595,4580,19
|
|
20230630,124500,793662200,4600,4595,4600,4585,3051
|
|
20230630,124400,779628800,4595,4590,4595,4585,614
|
|
20230630,124300,776810550,4585,4585,4585,4585,77
|
|
20230630,124200,776457505,4580,4580,4580,4580,1
|
|
20230630,124100,776452925,4575,4580,4580,4575,130
|
|
20230630,124000,775857785,4575,4575,4575,4575,99
|
|
20230630,123900,775404860,4575,4575,4575,4575,353
|
|
20230630,123800,773789885,4570,4570,4575,4570,147
|
|
20230630,123700,773117635,4570,4575,4575,4570,108
|
|
20230630,123600,772623635,4570,4570,4570,4565,624
|
|
20230630,123500,769772000,4570,4565,4570,4565,40
|
|
20230630,123400,769589380,4570,4580,4580,4570,1127
|
|
20230630,123300,764438340,4585,4580,4585,4580,211
|
|
20230630,123200,763471155,4580,4575,4590,4575,67
|
|
20230630,123100,763163930,4590,4590,4590,4590,60
|
|
20230630,123000,762888530,4580,4585,4585,4565,154
|
|
20230630,122900,762183335,4585,4565,4585,4565,295
|
|
20230630,122800,760834755,4560,4575,4580,4560,16
|
|
20230630,122700,760761595,4575,4555,4575,4545,2037
|
|
20230630,122600,751455035,4555,4565,4565,4555,575
|
|
20230630,122500,748834250,4565,4565,4565,4560,1076
|
|
20230630,122400,743922355,4570,4570,4570,4570,1083
|
|
20230630,122300,738973045,4585,4580,4585,4575,1956
|
|
20230630,122200,730019055,4585,4585,4585,4580,335
|
|
20230630,122100,728483280,4590,4585,4590,4585,489
|
|
20230630,122000,726239175,4580,4580,4595,4580,878
|
|
20230630,121900,722214665,4585,4590,4590,4585,202
|
|
20230630,121800,721288475,4600,4590,4600,4590,633
|
|
20230630,121700,718378540,4590,4600,4610,4590,3211
|
|
20230630,121600,703598920,4585,4585,4585,4585,10
|
|
20230630,121500,703553070,4585,4600,4600,4585,245
|
|
20230630,121400,702428480,4600,4600,4600,4600,10
|
|
20230630,121300,702382480,4590,4605,4605,4590,133
|
|
20230630,121200,701771260,4605,4590,4605,4590,1244
|
|
20230630,121100,696056490,4590,4590,4590,4590,218
|
|
20230630,121000,695055870,4585,4585,4585,4585,38
|
|
20230630,120900,694881640,4585,4580,4585,4580,671
|
|
20230630,120800,691808430,4580,4550,4580,4550,1366
|
|
20230630,120700,685554995,4575,4545,4575,4545,446
|
|
20230630,120600,683517505,4550,4550,4550,4550,319
|
|
20230630,120500,682066055,4555,4560,4560,4555,155
|
|
20230630,120400,681359590,4555,4550,4555,4530,558
|
|
20230630,120300,678827185,4550,4565,4565,4550,49
|
|
20230630,120200,678603610,4565,4560,4565,4560,95
|
|
20230630,120100,678169980,4565,4560,4565,4560,78
|
|
20230630,120000,677814295,4555,4565,4565,4555,180
|
|
20230630,115900,676993495,4550,4550,4550,4550,0
|
|
20230630,115800,676993495,4550,4545,4560,4545,607
|
|
20230630,115700,674229915,4565,4565,4565,4565,157
|
|
20230630,115600,673513210,4565,4545,4565,4545,390
|
|
20230630,115500,671733935,4540,4545,4545,4540,118
|
|
20230630,115400,671197760,4540,4540,4540,4540,108
|
|
20230630,115300,670707440,4535,4545,4545,4535,118
|
|
20230630,115200,670171180,4545,4535,4545,4535,777
|
|
20230630,115100,666647035,4535,4550,4550,4530,368
|
|
20230630,115000,664979810,4530,4545,4560,4530,695
|
|
20230630,114900,661824695,4545,4575,4575,4530,937
|
|
20230630,114800,657553535,4575,4605,4605,4570,1532
|
|
20230630,114700,650547795,4610,4615,4620,4600,1816
|
|
20230630,114600,642160210,4620,4620,4620,4600,498
|
|
20230630,114500,639861210,4625,4580,4625,4580,5390
|
|
20230630,114400,615011950,4585,4585,4585,4555,152
|
|
20230630,114300,614318355,4570,4575,4615,4555,5540
|
|
20230630,114200,588862830,4600,4525,4600,4515,6619
|
|
20230630,114100,558515195,4525,4490,4525,4490,1342
|
|
20230630,114000,552473820,4490,4490,4500,4490,1751
|
|
20230630,113900,544595815,4485,4480,4485,4480,421
|
|
20230630,113800,542708250,4475,4475,4475,4475,82
|
|
20230630,113700,542341300,4475,4470,4475,4470,136
|
|
20230630,113600,541732835,4480,4470,4480,4470,2260
|
|
20230630,113500,531617235,4470,4465,4470,4465,55
|
|
20230630,113400,531371655,4465,4465,4465,4465,0
|
|
20230630,113300,531371655,4465,4465,4465,4460,249
|
|
20230630,113200,530260345,4470,4465,4470,4465,348
|
|
20230630,113100,528706150,4475,4475,4475,4460,77
|
|
20230630,113000,528361930,4465,4465,4465,4465,78
|
|
20230630,112900,528013660,4480,4475,4480,4465,557
|
|
20230630,112800,525525375,4480,4480,4480,4480,0
|
|
20230630,112700,525525375,4480,4465,4480,4465,148
|
|
20230630,112600,524864540,4470,4475,4475,4470,219
|
|
20230630,112500,523885555,4465,4470,4470,4465,110
|
|
20230630,112400,523394030,4460,4470,4470,4460,125
|
|
20230630,112300,522835855,4475,4455,4475,4455,23
|
|
20230630,112200,522733150,4475,4455,4475,4455,386
|
|
20230630,112100,521006440,4455,4455,4455,4455,0
|
|
20230630,112000,521006440,4455,4470,4470,4455,138
|
|
20230630,111900,520390570,4470,4455,4475,4455,184
|
|
20230630,111800,519569430,4455,4455,4455,4455,73
|
|
20230630,111700,519244215,4455,4460,4460,4455,26
|
|
20230630,111600,519128380,4455,4465,4465,4455,133
|
|
20230630,111500,518535165,4460,4445,4460,4445,163
|
|
20230630,111400,517809305,4445,4440,4445,4440,699
|
|
20230630,111300,514702625,4440,4430,4440,4430,132
|
|
20230630,111200,514116865,4435,4425,4435,4425,71
|
|
20230630,111100,513802020,4415,4415,4415,4415,244
|
|
20230630,111000,512724760,4415,4415,4415,4415,36
|
|
20230630,110900,512565820,4390,4390,4390,4390,0
|
|
20230630,110800,512565820,4390,4390,4390,4390,0
|
|
20230630,110700,512565820,4390,4450,4450,4390,2778
|
|
20230630,110600,500263400,4445,4435,4445,4435,602
|
|
20230630,110500,497591030,4430,4430,4430,4425,449
|
|
20230630,110400,495602140,4430,4425,4430,4425,304
|
|
20230630,110300,494255985,4425,4425,4425,4425,73
|
|
20230630,110200,493932960,4430,4430,4430,4430,185
|
|
20230630,110100,493113410,4425,4425,4425,4425,68
|
|
20230630,110000,492812510,4410,4410,4410,4410,1
|
|
20230630,105900,492808100,4415,4415,4415,4415,150
|
|
20230630,105800,492145850,4405,4405,4405,4405,0
|
|
20230630,105700,492145850,4405,4405,4405,4405,0
|
|
20230630,105600,492145850,4405,4405,4405,4405,0
|
|
20230630,105500,492145850,4405,4400,4405,4400,593
|
|
20230630,105400,489534180,4400,4405,4405,4400,205
|
|
20230630,105300,488631590,4405,4405,4405,4405,0
|
|
20230630,105200,488631590,4405,4395,4405,4395,175
|
|
20230630,105100,487860755,4400,4400,4400,4400,88
|
|
20230630,105000,487473555,4395,4395,4410,4390,550
|
|
20230630,104900,485058560,4390,4410,4415,4390,519
|
|
20230630,104800,482774700,4415,4410,4415,4410,31
|
|
20230630,104700,482637885,4405,4405,4405,4405,8
|
|
20230630,104600,482602645,4410,4410,4415,4410,155
|
|
20230630,104500,481918710,4410,4415,4415,4410,75
|
|
20230630,104400,481587660,4415,4420,4420,4415,327
|
|
20230630,104300,480142335,4415,4415,4415,4415,24
|
|
20230630,104200,480036375,4410,4410,4410,4410,0
|
|
20230630,104100,480036375,4410,4405,4410,4405,40
|
|
20230630,104000,479860090,4410,4425,4425,4405,278
|
|
20230630,103900,478634745,4410,4415,4420,4410,183
|
|
20230630,103800,477826495,4415,4405,4415,4405,95
|
|
20230630,103700,477407320,4405,4400,4405,4400,32
|
|
20230630,103600,477266495,4390,4395,4395,4390,304
|
|
20230630,103500,475930805,4400,4390,4400,4390,448
|
|
20230630,103400,473963750,4390,4395,4395,4390,98
|
|
20230630,103300,473533075,4400,4395,4400,4390,463
|
|
20230630,103200,471500025,4395,4395,4400,4395,860
|
|
20230630,103100,467719345,4400,4405,4410,4400,2020
|
|
20230630,103000,458826130,4410,4405,4410,4405,71
|
|
20230630,102900,458513045,4410,4410,4410,4410,138
|
|
20230630,102800,457904465,4410,4410,4410,4410,14
|
|
20230630,102700,457842725,4410,4415,4415,4410,96
|
|
20230630,102600,457419360,4415,4410,4415,4410,306
|
|
20230630,102500,456069500,4410,4410,4410,4405,147
|
|
20230630,102400,455421310,4415,4415,4415,4415,88
|
|
20230630,102300,455032790,4415,4415,4415,4415,85
|
|
20230630,102200,454657515,4410,4405,4410,4405,397
|
|
20230630,102100,452908485,4410,4415,4415,4410,247
|
|
20230630,102000,451818740,4420,4420,4420,4420,1
|
|
20230630,101900,451814320,4405,4420,4425,4405,366
|
|
20230630,101800,450199640,4425,4425,4425,4425,259
|
|
20230630,101700,449053565,4425,4410,4425,4405,1587
|
|
20230630,101600,442052715,4405,4410,4410,4405,224
|
|
20230630,101500,441065420,4410,4410,4415,4410,380
|
|
20230630,101400,439389240,4410,4415,4425,4410,165
|
|
20230630,101300,438660350,4410,4410,4410,4410,0
|
|
20230630,101200,438660350,4410,4420,4420,4410,274
|
|
20230630,101100,437451315,4415,4420,4420,4415,161
|
|
20230630,101000,436740015,4430,4420,4430,4420,209
|
|
20230630,100900,435814745,4415,4425,4430,4415,384
|
|
20230630,100800,434118810,4415,4420,4420,4415,73
|
|
20230630,100700,433796175,4425,4415,4425,4415,351
|
|
20230630,100600,432244310,4410,4410,4410,4410,86
|
|
20230630,100500,431865050,4415,4420,4420,4415,238
|
|
20230630,100400,430813145,4410,4410,4420,4410,859
|
|
20230630,100300,427020290,4415,4420,4420,4415,140
|
|
20230630,100200,426401830,4410,4410,4410,4410,9
|
|
20230630,100100,426362140,4405,4425,4425,4405,188
|
|
20230630,100000,425531420,4425,4410,4425,4410,44
|
|
20230630,095900,425337050,4420,4410,4420,4410,218
|
|
20230630,095800,424374100,4410,4405,4410,4405,28
|
|
20230630,095700,424250625,4405,4400,4405,4400,21
|
|
20230630,095600,424158135,4400,4400,4400,4400,7
|
|
20230630,095500,424127335,4400,4405,4405,4400,77
|
|
20230630,095400,423788530,4400,4415,4415,4395,42
|
|
20230630,095300,423603745,4395,4400,4400,4395,143
|
|
20230630,095200,422974600,4395,4390,4395,4390,461
|
|
20230630,095100,420949430,4395,4410,4410,4390,1513
|
|
20230630,095000,414285500,4415,4410,4415,4410,94
|
|
20230630,094900,413870935,4405,4410,4410,4400,693
|
|
20230630,094800,410815440,4415,4415,4420,4410,328
|
|
20230630,094700,409367375,4415,4420,4420,4415,34
|
|
20230630,094600,409217215,4415,4410,4415,4410,78
|
|
20230630,094500,408872850,4420,4420,4420,4420,1
|
|
20230630,094400,408868430,4415,4425,4425,4415,210
|
|
20230630,094300,407941240,4415,4415,4415,4415,24
|
|
20230630,094200,407835280,4420,4420,4425,4420,1428
|
|
20230630,094100,401523250,4435,4450,4450,4435,7960
|
|
20230630,094000,366171765,4475,4475,4475,4475,1
|
|
20230630,093900,366167290,4455,4470,4480,4455,1700
|
|
20230630,093800,358567325,4480,4450,4480,4450,1460
|
|
20230630,093700,352042570,4445,4440,4450,4440,85
|
|
20230630,093600,351664775,4450,4445,4450,4445,146
|
|
20230630,093500,351015705,4445,4440,4445,4440,1178
|
|
20230630,093400,345785375,4445,4440,4445,4440,61
|
|
20230630,093300,345514520,4440,4430,4440,4430,749
|
|
20230630,093200,342190770,4425,4425,4425,4425,14
|
|
20230630,093100,342128820,4420,4415,4420,4415,7319
|
|
20230630,093000,309779890,4415,4405,4415,4400,676
|
|
20230630,092900,306800380,4385,4405,4420,4385,1346
|
|
20230630,092800,300858480,4405,4385,4405,4380,895
|
|
20230630,092700,296926935,4400,4410,4410,4400,256
|
|
20230630,092600,295798485,4410,4405,4410,4405,57
|
|
20230630,092500,295547120,4410,4345,4410,4345,1073
|
|
20230630,092400,290860700,4315,4335,4345,4310,2228
|
|
20230630,092300,281223140,4310,4360,4360,4300,5442
|
|
20230630,092200,257712385,4360,4390,4390,4360,5811
|
|
20230630,092100,232272875,4390,4430,4430,4390,5157
|
|
20230630,092000,209521090,4430,4425,4430,4420,5168
|
|
20230630,091900,186651090,4425,4425,4425,4425,169
|
|
20230630,091800,185903265,4430,4425,4430,4425,514
|
|
20230630,091700,183628745,4430,4430,4430,4430,206
|
|
20230630,091600,182716165,4430,4425,4430,4425,85
|
|
20230630,091500,182339695,4420,4435,4435,4420,910
|
|
20230630,091400,178313385,4440,4425,4440,4425,142
|
|
20230630,091300,177683765,4425,4420,4425,4420,152
|
|
20230630,091200,177011920,4420,4405,4420,4405,1057
|
|
20230630,091100,172351605,4405,4425,4425,4390,5783
|
|
20230630,091000,146854235,4425,4425,4425,4420,104
|
|
20230630,090900,146394535,4425,4445,4445,4420,2464
|
|
20230630,090800,135492705,4455,4430,4470,4420,1289
|
|
20230630,090700,129776945,4470,4425,4470,4420,2643
|
|
20230630,090600,118070110,4420,4420,4430,4420,1350
|
|
20230630,090500,112098110,4420,4420,4430,4420,3027
|
|
20230630,090400,98713770,4430,4485,4485,4420,9408
|
|
20230630,090300,56984255,4445,4490,4490,4445,882
|
|
20230630,090200,53031320,4505,4495,4505,4440,755
|
|
20230630,090100,49649015,4510,4470,4510,4455,5261
|
|
20230630,090000,26027930,4475,4550,4550,4425,5734
|