695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,203200,331544700,12350,12350,12350,12350,1711
|
|
20230630,203100,331544700,12350,12350,12350,12350,0
|
|
20230630,203000,331544700,12350,12350,12350,12350,0
|
|
20230630,202900,331544700,12350,12350,12350,12350,0
|
|
20230630,202800,331544700,12350,12350,12350,12350,0
|
|
20230630,202700,331544700,12350,12350,12350,12350,0
|
|
20230630,202600,331544700,12350,12350,12350,12350,0
|
|
20230630,202500,331544700,12350,12350,12350,12350,0
|
|
20230630,202400,331544700,12350,12350,12350,12350,0
|
|
20230630,202300,331544700,12350,12350,12350,12350,0
|
|
20230630,202200,331544700,12350,12350,12350,12350,0
|
|
20230630,202100,331544700,12350,12350,12350,12350,0
|
|
20230630,202000,331544700,12350,12350,12350,12350,0
|
|
20230630,201900,331544700,12350,12350,12350,12350,0
|
|
20230630,201800,331544700,12350,12350,12350,12350,0
|
|
20230630,201700,331544700,12350,12350,12350,12350,0
|
|
20230630,201600,331544700,12350,12350,12350,12350,0
|
|
20230630,201500,331544700,12350,12350,12350,12350,0
|
|
20230630,201400,331544700,12350,12350,12350,12350,0
|
|
20230630,201300,331544700,12350,12350,12350,12350,0
|
|
20230630,201200,331544700,12350,12350,12350,12350,0
|
|
20230630,201100,331544700,12350,12350,12350,12350,0
|
|
20230630,201000,331544700,12350,12350,12350,12350,0
|
|
20230630,200900,331544700,12350,12350,12350,12350,0
|
|
20230630,200800,331544700,12350,12350,12350,12350,0
|
|
20230630,200700,331544700,12350,12350,12350,12350,0
|
|
20230630,200600,331544700,12350,12350,12350,12350,0
|
|
20230630,200500,331544700,12350,12350,12350,12350,0
|
|
20230630,200400,331544700,12350,12350,12350,12350,0
|
|
20230630,200300,331544700,12350,12350,12350,12350,0
|
|
20230630,200200,331544700,12350,12350,12350,12350,1711
|
|
20230630,200100,331544700,12350,12350,12350,12350,0
|
|
20230630,200000,331544700,12350,12350,12350,12350,0
|
|
20230630,195900,331544700,12350,12350,12350,12350,0
|
|
20230630,195800,331544700,12350,12350,12350,12350,0
|
|
20230630,195700,331544700,12350,12350,12350,12350,0
|
|
20230630,195600,331544700,12350,12350,12350,12350,0
|
|
20230630,195500,331544700,12350,12350,12350,12350,0
|
|
20230630,195400,331544700,12350,12350,12350,12350,0
|
|
20230630,195300,331544700,12350,12350,12350,12350,0
|
|
20230630,195200,331544700,12350,12350,12350,12350,0
|
|
20230630,195100,331544700,12350,12350,12350,12350,0
|
|
20230630,195000,331544700,12350,12350,12350,12350,0
|
|
20230630,194900,331544700,12350,12350,12350,12350,0
|
|
20230630,194800,331544700,12350,12350,12350,12350,0
|
|
20230630,194700,331544700,12350,12350,12350,12350,0
|
|
20230630,194600,331544700,12350,12350,12350,12350,0
|
|
20230630,194500,331544700,12350,12350,12350,12350,0
|
|
20230630,194400,331544700,12350,12350,12350,12350,0
|
|
20230630,194300,331544700,12350,12350,12350,12350,0
|
|
20230630,194200,331544700,12350,12350,12350,12350,0
|
|
20230630,194100,331544700,12350,12350,12350,12350,0
|
|
20230630,194000,331544700,12350,12350,12350,12350,0
|
|
20230630,193900,331544700,12350,12350,12350,12350,0
|
|
20230630,193800,331544700,12350,12350,12350,12350,0
|
|
20230630,193700,331544700,12350,12350,12350,12350,0
|
|
20230630,193600,331544700,12350,12350,12350,12350,0
|
|
20230630,193500,331544700,12350,12350,12350,12350,0
|
|
20230630,193400,331544700,12350,12350,12350,12350,0
|
|
20230630,193300,331544700,12350,12350,12350,12350,0
|
|
20230630,193200,331544700,12350,12350,12350,12350,1711
|
|
20230630,193100,331544700,12350,12350,12350,12350,0
|
|
20230630,193000,331544700,12350,12350,12350,12350,0
|
|
20230630,192900,331544700,12350,12350,12350,12350,0
|
|
20230630,192800,331544700,12350,12350,12350,12350,0
|
|
20230630,192700,331544700,12350,12350,12350,12350,0
|
|
20230630,192600,331544700,12350,12350,12350,12350,0
|
|
20230630,192500,331544700,12350,12350,12350,12350,0
|
|
20230630,192400,331544700,12350,12350,12350,12350,0
|
|
20230630,192300,331544700,12350,12350,12350,12350,0
|
|
20230630,192200,331544700,12350,12350,12350,12350,0
|
|
20230630,192100,331544700,12350,12350,12350,12350,0
|
|
20230630,192000,331544700,12350,12350,12350,12350,0
|
|
20230630,191900,331544700,12350,12350,12350,12350,0
|
|
20230630,191800,331544700,12350,12350,12350,12350,0
|
|
20230630,191700,331544700,12350,12350,12350,12350,0
|
|
20230630,191600,331544700,12350,12350,12350,12350,0
|
|
20230630,191500,331544700,12350,12350,12350,12350,0
|
|
20230630,191400,331544700,12350,12350,12350,12350,0
|
|
20230630,191300,331544700,12350,12350,12350,12350,0
|
|
20230630,191200,331544700,12350,12350,12350,12350,0
|
|
20230630,191100,331544700,12350,12350,12350,12350,0
|
|
20230630,191000,331544700,12350,12350,12350,12350,0
|
|
20230630,190900,331544700,12350,12350,12350,12350,0
|
|
20230630,190800,331544700,12350,12350,12350,12350,0
|
|
20230630,190700,331544700,12350,12350,12350,12350,0
|
|
20230630,190600,331544700,12350,12350,12350,12350,0
|
|
20230630,190500,331544700,12350,12350,12350,12350,0
|
|
20230630,190400,331544700,12350,12350,12350,12350,0
|
|
20230630,190300,331544700,12350,12350,12350,12350,0
|
|
20230630,190200,331544700,12350,12350,12350,12350,1711
|
|
20230630,190100,331544700,12350,12350,12350,12350,0
|
|
20230630,190000,331544700,12350,12350,12350,12350,0
|
|
20230630,185900,331544700,12350,12350,12350,12350,0
|
|
20230630,185800,331544700,12350,12350,12350,12350,0
|
|
20230630,185700,331544700,12350,12350,12350,12350,0
|
|
20230630,185600,331544700,12350,12350,12350,12350,0
|
|
20230630,185500,331544700,12350,12350,12350,12350,0
|
|
20230630,185400,331544700,12350,12350,12350,12350,0
|
|
20230630,185300,331544700,12350,12350,12350,12350,0
|
|
20230630,185200,331544700,12350,12350,12350,12350,0
|
|
20230630,185100,331544700,12350,12350,12350,12350,0
|
|
20230630,185000,331544700,12350,12350,12350,12350,0
|
|
20230630,184900,331544700,12350,12350,12350,12350,0
|
|
20230630,184800,331544700,12350,12350,12350,12350,0
|
|
20230630,184700,331544700,12350,12350,12350,12350,0
|
|
20230630,184600,331544700,12350,12350,12350,12350,0
|
|
20230630,184500,331544700,12350,12350,12350,12350,0
|
|
20230630,184400,331544700,12350,12350,12350,12350,0
|
|
20230630,184300,331544700,12350,12350,12350,12350,0
|
|
20230630,184200,331544700,12350,12350,12350,12350,0
|
|
20230630,184100,331544700,12350,12350,12350,12350,0
|
|
20230630,184000,331544700,12350,12350,12350,12350,0
|
|
20230630,183900,331544700,12350,12350,12350,12350,0
|
|
20230630,183800,331544700,12350,12350,12350,12350,0
|
|
20230630,183700,331544700,12350,12350,12350,12350,0
|
|
20230630,183600,331544700,12350,12350,12350,12350,0
|
|
20230630,183500,331544700,12350,12350,12350,12350,0
|
|
20230630,183400,331544700,12350,12350,12350,12350,0
|
|
20230630,183300,331544700,12350,12350,12350,12350,0
|
|
20230630,183200,331544700,12350,12350,12350,12350,1711
|
|
20230630,183100,331544700,12350,12350,12350,12350,0
|
|
20230630,183000,331544700,12350,12350,12350,12350,0
|
|
20230630,182900,331544700,12350,12350,12350,12350,0
|
|
20230630,182800,331544700,12350,12350,12350,12350,0
|
|
20230630,182700,331544700,12350,12350,12350,12350,0
|
|
20230630,182600,331544700,12350,12350,12350,12350,0
|
|
20230630,182500,331544700,12350,12350,12350,12350,0
|
|
20230630,182400,331544700,12350,12350,12350,12350,0
|
|
20230630,182300,331544700,12350,12350,12350,12350,0
|
|
20230630,182200,331544700,12350,12350,12350,12350,0
|
|
20230630,182100,331544700,12350,12350,12350,12350,0
|
|
20230630,182000,331544700,12350,12350,12350,12350,0
|
|
20230630,181900,331544700,12350,12350,12350,12350,0
|
|
20230630,181800,331544700,12350,12350,12350,12350,0
|
|
20230630,181700,331544700,12350,12350,12350,12350,0
|
|
20230630,181600,331544700,12350,12350,12350,12350,0
|
|
20230630,181500,331544700,12350,12350,12350,12350,0
|
|
20230630,181400,331544700,12350,12350,12350,12350,0
|
|
20230630,181300,331544700,12350,12350,12350,12350,0
|
|
20230630,181200,331544700,12350,12350,12350,12350,0
|
|
20230630,181100,331544700,12350,12350,12350,12350,0
|
|
20230630,181000,331544700,12350,12350,12350,12350,0
|
|
20230630,180900,331544700,12350,12350,12350,12350,0
|
|
20230630,180800,331544700,12350,12350,12350,12350,0
|
|
20230630,180700,331544700,12350,12350,12350,12350,0
|
|
20230630,180600,331544700,12350,12350,12350,12350,0
|
|
20230630,180500,331544700,12350,12350,12350,12350,0
|
|
20230630,180400,331544700,12350,12350,12350,12350,0
|
|
20230630,180300,331544700,12350,12350,12350,12350,0
|
|
20230630,180200,331544700,12350,12350,12350,12350,1711
|
|
20230630,180100,331544700,12350,12350,12350,12350,0
|
|
20230630,180000,331544700,12350,12350,12350,12350,0
|
|
20230630,175900,331544700,12350,12350,12350,12350,0
|
|
20230630,175800,331544700,12350,12350,12350,12350,0
|
|
20230630,175700,331544700,12350,12350,12350,12350,0
|
|
20230630,175600,331544700,12350,12350,12350,12350,0
|
|
20230630,175500,331544700,12350,12350,12350,12350,0
|
|
20230630,175400,331544700,12350,12350,12350,12350,0
|
|
20230630,175300,331544700,12350,12350,12350,12350,0
|
|
20230630,175200,331544700,12350,12350,12350,12350,0
|
|
20230630,175100,331544700,12350,12350,12350,12350,0
|
|
20230630,175000,331544700,12350,12350,12350,12350,0
|
|
20230630,174900,331544700,12350,12350,12350,12350,0
|
|
20230630,174800,331544700,12350,12350,12350,12350,0
|
|
20230630,174700,331544700,12350,12350,12350,12350,0
|
|
20230630,174600,331544700,12350,12350,12350,12350,0
|
|
20230630,174500,331544700,12350,12350,12350,12350,0
|
|
20230630,174400,331544700,12350,12350,12350,12350,0
|
|
20230630,174300,331544700,12350,12350,12350,12350,0
|
|
20230630,174200,331544700,12350,12350,12350,12350,0
|
|
20230630,174100,331544700,12350,12350,12350,12350,0
|
|
20230630,174000,331544700,12350,12350,12350,12350,0
|
|
20230630,173900,331544700,12350,12350,12350,12350,0
|
|
20230630,173800,331544700,12350,12350,12350,12350,0
|
|
20230630,173700,331544700,12350,12350,12350,12350,0
|
|
20230630,173600,331544700,12350,12350,12350,12350,0
|
|
20230630,173500,331544700,12350,12350,12350,12350,0
|
|
20230630,173400,331544700,12350,12350,12350,12350,0
|
|
20230630,173300,331544700,12350,12350,12350,12350,0
|
|
20230630,173200,331544700,12350,12350,12350,12350,1711
|
|
20230630,173100,331544700,12350,12350,12350,12350,0
|
|
20230630,173000,331544700,12350,12350,12350,12350,0
|
|
20230630,172900,331544700,12350,12350,12350,12350,0
|
|
20230630,172800,331544700,12350,12350,12350,12350,0
|
|
20230630,172700,331544700,12350,12350,12350,12350,0
|
|
20230630,172600,331544700,12350,12350,12350,12350,0
|
|
20230630,172500,331544700,12350,12350,12350,12350,0
|
|
20230630,172400,331544700,12350,12350,12350,12350,0
|
|
20230630,172300,331544700,12350,12350,12350,12350,0
|
|
20230630,172200,331544700,12350,12350,12350,12350,0
|
|
20230630,172100,331544700,12350,12350,12350,12350,0
|
|
20230630,172000,331544700,12350,12350,12350,12350,0
|
|
20230630,171900,331544700,12350,12350,12350,12350,0
|
|
20230630,171800,331544700,12350,12350,12350,12350,0
|
|
20230630,171700,331544700,12350,12350,12350,12350,0
|
|
20230630,171600,331544700,12350,12350,12350,12350,0
|
|
20230630,171500,331544700,12350,12350,12350,12350,0
|
|
20230630,171400,331544700,12350,12350,12350,12350,0
|
|
20230630,171300,331544700,12350,12350,12350,12350,0
|
|
20230630,171200,331544700,12350,12350,12350,12350,0
|
|
20230630,171100,331544700,12350,12350,12350,12350,0
|
|
20230630,171000,331544700,12350,12350,12350,12350,0
|
|
20230630,170900,331544700,12350,12350,12350,12350,0
|
|
20230630,170800,331544700,12350,12350,12350,12350,0
|
|
20230630,170700,331544700,12350,12350,12350,12350,0
|
|
20230630,170600,331544700,12350,12350,12350,12350,0
|
|
20230630,170500,331544700,12350,12350,12350,12350,0
|
|
20230630,170400,331544700,12350,12350,12350,12350,0
|
|
20230630,170300,331544700,12350,12350,12350,12350,0
|
|
20230630,170200,331544700,12350,12350,12350,12350,1711
|
|
20230630,170100,331544700,12350,12350,12350,12350,0
|
|
20230630,170000,331544700,12350,12350,12350,12350,0
|
|
20230630,165900,331544700,12350,12350,12350,12350,0
|
|
20230630,165800,331544700,12350,12350,12350,12350,0
|
|
20230630,165700,331544700,12350,12350,12350,12350,0
|
|
20230630,165600,331544700,12350,12350,12350,12350,0
|
|
20230630,165500,331544700,12350,12350,12350,12350,0
|
|
20230630,165400,331544700,12350,12350,12350,12350,0
|
|
20230630,165300,331544700,12350,12350,12350,12350,0
|
|
20230630,165200,331544700,12350,12350,12350,12350,0
|
|
20230630,165100,331544700,12350,12350,12350,12350,0
|
|
20230630,165000,331544700,12350,12350,12350,12350,0
|
|
20230630,164900,331544700,12350,12350,12350,12350,0
|
|
20230630,164800,331544700,12350,12350,12350,12350,0
|
|
20230630,164700,331544700,12350,12350,12350,12350,0
|
|
20230630,164600,331544700,12350,12350,12350,12350,0
|
|
20230630,164500,331544700,12350,12350,12350,12350,0
|
|
20230630,164400,331544700,12350,12350,12350,12350,0
|
|
20230630,164300,331544700,12350,12350,12350,12350,0
|
|
20230630,164200,331544700,12350,12350,12350,12350,0
|
|
20230630,164100,331544700,12350,12350,12350,12350,0
|
|
20230630,164000,331544700,12350,12350,12350,12350,0
|
|
20230630,163900,331544700,12350,12350,12350,12350,0
|
|
20230630,163800,331544700,12350,12350,12350,12350,0
|
|
20230630,163700,331544700,12350,12350,12350,12350,0
|
|
20230630,163600,331544700,12350,12350,12350,12350,0
|
|
20230630,163500,331544700,12350,12350,12350,12350,0
|
|
20230630,163400,331544700,12350,12350,12350,12350,0
|
|
20230630,163300,331544700,12350,12350,12350,12350,0
|
|
20230630,163200,331544700,12350,12350,12350,12350,1711
|
|
20230630,163100,331544700,12350,12350,12350,12350,0
|
|
20230630,163000,331544700,12350,12350,12350,12350,0
|
|
20230630,162900,331544700,12350,12350,12350,12350,0
|
|
20230630,162800,331544700,12350,12350,12350,12350,0
|
|
20230630,162700,331544700,12350,12350,12350,12350,0
|
|
20230630,162600,331544700,12350,12350,12350,12350,0
|
|
20230630,162500,331544700,12350,12350,12350,12350,0
|
|
20230630,162400,331544700,12350,12350,12350,12350,0
|
|
20230630,162300,331544700,12350,12350,12350,12350,0
|
|
20230630,162200,331544700,12350,12350,12350,12350,0
|
|
20230630,162100,331544700,12350,12350,12350,12350,0
|
|
20230630,162000,331544700,12350,12350,12350,12350,0
|
|
20230630,161900,331544700,12350,12350,12350,12350,0
|
|
20230630,161800,331544700,12350,12350,12350,12350,0
|
|
20230630,161700,331544700,12350,12350,12350,12350,0
|
|
20230630,161600,331544700,12350,12350,12350,12350,0
|
|
20230630,161500,331544700,12350,12350,12350,12350,0
|
|
20230630,161400,331544700,12350,12350,12350,12350,0
|
|
20230630,161300,331544700,12350,12350,12350,12350,0
|
|
20230630,161200,331544700,12350,12350,12350,12350,0
|
|
20230630,161100,331544700,12350,12350,12350,12350,0
|
|
20230630,161000,331544700,12350,12350,12350,12350,0
|
|
20230630,160900,331544700,12350,12350,12350,12350,0
|
|
20230630,160800,331544700,12350,12350,12350,12350,0
|
|
20230630,160700,331544700,12350,12350,12350,12350,0
|
|
20230630,160600,331544700,12350,12350,12350,12350,0
|
|
20230630,160500,331544700,12350,12350,12350,12350,0
|
|
20230630,160400,331544700,12350,12350,12350,12350,0
|
|
20230630,160300,331544700,12350,12350,12350,12350,0
|
|
20230630,160200,331544700,12350,12350,12350,12350,1711
|
|
20230630,160100,331544700,12350,12350,12350,12350,0
|
|
20230630,160000,331544700,12350,12350,12350,12350,0
|
|
20230630,155900,331544700,12350,12350,12350,12350,0
|
|
20230630,155800,331544700,12350,12350,12350,12350,0
|
|
20230630,155700,331544700,12350,12350,12350,12350,0
|
|
20230630,155600,331544700,12350,12350,12350,12350,0
|
|
20230630,155500,331544700,12350,12350,12350,12350,0
|
|
20230630,155400,331544700,12350,12350,12350,12350,0
|
|
20230630,155300,331544700,12350,12350,12350,12350,0
|
|
20230630,155200,331544700,12350,12350,12350,12350,0
|
|
20230630,155100,331544700,12350,12350,12350,12350,0
|
|
20230630,155000,331544700,12350,12350,12350,12350,0
|
|
20230630,154900,331544700,12350,12350,12350,12350,0
|
|
20230630,154800,331544700,12350,12350,12350,12350,0
|
|
20230630,154700,331544700,12350,12350,12350,12350,0
|
|
20230630,154600,331544700,12350,12350,12350,12350,0
|
|
20230630,154500,331544700,12350,12350,12350,12350,0
|
|
20230630,154400,331544700,12350,12350,12350,12350,0
|
|
20230630,154300,331544700,12350,12350,12350,12350,0
|
|
20230630,154200,331544700,12350,12350,12350,12350,0
|
|
20230630,154100,331544700,12350,12350,12350,12350,0
|
|
20230630,154000,331544700,12350,12350,12350,12350,0
|
|
20230630,153900,331544700,12350,12350,12350,12350,0
|
|
20230630,153800,331544700,12350,12350,12350,12350,0
|
|
20230630,153700,331544700,12350,12350,12350,12350,0
|
|
20230630,153600,331544700,12350,12350,12350,12350,0
|
|
20230630,153500,331544700,12350,12350,12350,12350,0
|
|
20230630,153400,331544700,12350,12350,12350,12350,0
|
|
20230630,153300,331544700,12350,12350,12350,12350,0
|
|
20230630,153200,331544700,12350,12350,12350,12350,1711
|
|
20230630,153100,331544700,12350,12350,12350,12350,0
|
|
20230630,153000,331544700,12350,12350,12350,12350,1711
|
|
20230630,152900,310413850,12360,12360,12360,12360,0
|
|
20230630,152800,310413850,12360,12360,12360,12360,0
|
|
20230630,152700,310413850,12360,12360,12360,12360,0
|
|
20230630,152600,310413850,12360,12360,12360,12360,0
|
|
20230630,152500,310413850,12360,12360,12360,12360,0
|
|
20230630,152400,310413850,12360,12360,12360,12360,0
|
|
20230630,152300,310413850,12360,12360,12360,12360,0
|
|
20230630,152200,310413850,12360,12360,12360,12360,0
|
|
20230630,152100,310413850,12360,12360,12360,12360,0
|
|
20230630,152000,310413850,12360,12360,12360,12360,0
|
|
20230630,151900,310413850,12360,12310,12360,12290,81
|
|
20230630,151800,309417080,12310,12230,12310,12230,54
|
|
20230630,151700,308756200,12240,12210,12240,12200,1430
|
|
20230630,151600,291261130,12220,12230,12230,12200,417
|
|
20230630,151500,286171250,12240,12210,12250,12210,335
|
|
20230630,151400,282075930,12210,12210,12220,12200,344
|
|
20230630,151300,277876130,12200,12210,12220,12200,264
|
|
20230630,151200,274653870,12210,12210,12220,12200,484
|
|
20230630,151100,268744500,12210,12210,12220,12210,292
|
|
20230630,151000,265179050,12220,12220,12230,12220,330
|
|
20230630,150900,261146310,12220,12230,12230,12220,301
|
|
20230630,150800,257467910,12220,12240,12240,12220,282
|
|
20230630,150700,254019310,12230,12230,12240,12230,298
|
|
20230630,150600,250374650,12230,12240,12250,12230,270
|
|
20230630,150500,247070220,12240,12250,12260,12240,552
|
|
20230630,150400,240309310,12250,12260,12270,12250,456
|
|
20230630,150300,234722320,12260,12300,12300,12260,191
|
|
20230630,150200,232376180,12300,12300,12310,12300,198
|
|
20230630,150100,229940540,12300,12300,12300,12300,13
|
|
20230630,150000,229780640,12300,12300,12320,12300,18
|
|
20230630,145900,229559220,12300,12300,12300,12300,15
|
|
20230630,145800,229374720,12310,12320,12320,12300,158
|
|
20230630,145700,227428320,12320,12320,12320,12320,16
|
|
20230630,145600,227231200,12320,12320,12340,12320,13
|
|
20230630,145500,227071020,12320,12350,12350,12320,95
|
|
20230630,145400,225898030,12350,12350,12350,12350,26
|
|
20230630,145300,225576930,12350,12360,12360,12350,2
|
|
20230630,145200,225552220,12350,12350,12350,12350,4
|
|
20230630,145100,225502820,12350,12350,12350,12350,0
|
|
20230630,145000,225502820,12350,12350,12350,12350,2
|
|
20230630,144900,225478120,12360,12350,12360,12350,506
|
|
20230630,144800,219223970,12360,12350,12360,12350,36
|
|
20230630,144700,218779020,12350,12350,12350,12350,2
|
|
20230630,144600,218754320,12350,12350,12350,12350,2
|
|
20230630,144500,218729620,12350,12350,12350,12350,1
|
|
20230630,144400,218717270,12360,12350,12360,12350,60
|
|
20230630,144300,217976180,12350,12350,12350,12350,1
|
|
20230630,144200,217963830,12350,12350,12350,12350,2
|
|
20230630,144100,217939130,12350,12350,12350,12350,2
|
|
20230630,144000,217914430,12350,12350,12350,12350,3
|
|
20230630,143900,217877380,12360,12320,12360,12320,91
|
|
20230630,143800,216753440,12320,12320,12320,12320,0
|
|
20230630,143700,216753440,12320,12320,12320,12320,2
|
|
20230630,143600,216728800,12360,12360,12360,12360,0
|
|
20230630,143500,216728800,12360,12360,12360,12360,0
|
|
20230630,143400,216728800,12360,12360,12360,12360,17
|
|
20230630,143300,216518680,12360,12360,12360,12360,0
|
|
20230630,143200,216518680,12360,12350,12360,12350,81
|
|
20230630,143100,215517670,12340,12340,12340,12340,1
|
|
20230630,143000,215505330,12340,12360,12360,12340,538
|
|
20230630,142900,208856130,12370,12370,12370,12370,0
|
|
20230630,142800,208856130,12370,12370,12370,12370,0
|
|
20230630,142700,208856130,12370,12370,12370,12370,0
|
|
20230630,142600,208856130,12370,12370,12370,12370,0
|
|
20230630,142500,208856130,12370,12360,12370,12360,5
|
|
20230630,142400,208794290,12370,12370,12370,12370,13
|
|
20230630,142300,208633480,12360,12360,12360,12360,0
|
|
20230630,142200,208633480,12360,12360,12360,12360,1
|
|
20230630,142100,208621120,12360,12360,12360,12360,0
|
|
20230630,142000,208621120,12360,12360,12360,12360,1
|
|
20230630,141900,208608760,12360,12360,12360,12360,1
|
|
20230630,141800,208596400,12370,12360,12370,12360,6
|
|
20230630,141700,208522190,12360,12360,12360,12360,0
|
|
20230630,141600,208522190,12360,12360,12360,12360,0
|
|
20230630,141500,208522190,12360,12360,12360,12360,0
|
|
20230630,141400,208522190,12360,12360,12360,12360,1
|
|
20230630,141300,208509830,12370,12370,12370,12370,0
|
|
20230630,141200,208509830,12370,12370,12370,12370,20
|
|
20230630,141100,208262430,12370,12370,12370,12370,1
|
|
20230630,141000,208250060,12360,12360,12360,12360,0
|
|
20230630,140900,208250060,12360,12360,12360,12360,0
|
|
20230630,140800,208250060,12360,12370,12370,12360,10
|
|
20230630,140700,208126370,12370,12370,12370,12370,9
|
|
20230630,140600,208015040,12370,12370,12370,12370,14
|
|
20230630,140500,207841860,12370,12370,12370,12370,9
|
|
20230630,140400,207730530,12370,12370,12370,12370,17
|
|
20230630,140300,207520240,12370,12370,12370,12370,1
|
|
20230630,140200,207507870,12360,12370,12370,12360,20
|
|
20230630,140100,207260480,12370,12370,12370,12370,9
|
|
20230630,140000,207149150,12370,12370,12370,12360,6
|
|
20230630,135900,207074940,12370,12370,12370,12370,0
|
|
20230630,135800,207074940,12370,12360,12370,12360,135
|
|
20230630,135700,205405050,12360,12370,12380,12360,296
|
|
20230630,135600,201743520,12380,12380,12380,12380,6
|
|
20230630,135500,201669240,12380,12380,12380,12380,6
|
|
20230630,135400,201594960,12380,12380,12380,12380,6
|
|
20230630,135300,201520680,12380,12380,12380,12380,6
|
|
20230630,135200,201446400,12380,12380,12380,12380,6
|
|
20230630,135100,201372120,12370,12370,12370,12370,61
|
|
20230630,135000,200617550,12380,12380,12380,12380,0
|
|
20230630,134900,200617550,12380,12380,12380,12380,0
|
|
20230630,134800,200617550,12380,12380,12380,12380,0
|
|
20230630,134700,200617550,12380,12380,12380,12380,0
|
|
20230630,134600,200617550,12380,12370,12380,12370,55
|
|
20230630,134500,199937160,12370,12370,12370,12370,322
|
|
20230630,134400,195954020,12380,12380,12380,12380,0
|
|
20230630,134300,195954020,12380,12380,12380,12380,0
|
|
20230630,134200,195954020,12380,12380,12380,12380,1
|
|
20230630,134100,195941640,12370,12370,12370,12370,64
|
|
20230630,134000,195149960,12370,12360,12370,12350,307
|
|
20230630,133900,191352500,12370,12370,12370,12370,0
|
|
20230630,133800,191352500,12370,12360,12370,12360,17
|
|
20230630,133700,191142330,12350,12350,12350,12350,0
|
|
20230630,133600,191142330,12350,12350,12350,12350,0
|
|
20230630,133500,191142330,12350,12350,12350,12350,0
|
|
20230630,133400,191142330,12350,12350,12350,12350,1
|
|
20230630,133300,191129980,12360,12360,12360,12360,0
|
|
20230630,133200,191129980,12360,12360,12360,12360,80
|
|
20230630,133100,190141180,12360,12370,12370,12360,115
|
|
20230630,133000,188719710,12370,12370,12370,12370,30
|
|
20230630,132900,188348610,12370,12370,12370,12370,7
|
|
20230630,132800,188262020,12360,12360,12360,12360,1
|
|
20230630,132700,188249660,12370,12370,12370,12370,8
|
|
20230630,132600,188150700,12360,12360,12360,12360,0
|
|
20230630,132500,188150700,12360,12360,12360,12360,1
|
|
20230630,132400,188138340,12370,12370,12370,12370,9
|
|
20230630,132300,188027010,12360,12360,12360,12360,0
|
|
20230630,132200,188027010,12360,12360,12360,12360,0
|
|
20230630,132100,188027010,12360,12360,12360,12360,0
|
|
20230630,132000,188027010,12360,12370,12370,12360,17
|
|
20230630,131900,187816820,12370,12370,12370,12370,1
|
|
20230630,131800,187804450,12370,12370,12370,12360,40
|
|
20230630,131700,187309680,12360,12370,12370,12360,88
|
|
20230630,131600,186221430,12370,12360,12370,12360,236
|
|
20230630,131500,183304380,12360,12360,12360,12360,7
|
|
20230630,131400,183217860,12360,12360,12360,12360,7
|
|
20230630,131300,183131340,12350,12360,12360,12350,17
|
|
20230630,131200,182921320,12350,12360,12360,12350,7
|
|
20230630,131100,182834860,12360,12360,12360,12360,8
|
|
20230630,131000,182735980,12360,12360,12360,12360,0
|
|
20230630,130900,182735980,12360,12360,12360,12360,0
|
|
20230630,130800,182735980,12360,12360,12360,12360,6
|
|
20230630,130700,182661820,12340,12340,12340,12340,0
|
|
20230630,130600,182661820,12340,12340,12340,12340,0
|
|
20230630,130500,182661820,12340,12340,12340,12340,0
|
|
20230630,130400,182661820,12340,12340,12340,12340,0
|
|
20230630,130300,182661820,12340,12320,12350,12320,293
|
|
20230630,130200,179043840,12320,12300,12320,12300,1215
|
|
20230630,130100,164096350,12300,12300,12300,12300,6
|
|
20230630,130000,164022550,12300,12300,12300,12300,1
|
|
20230630,125900,164010250,12290,12290,12290,12290,0
|
|
20230630,125800,164010250,12290,12290,12290,12290,1
|
|
20230630,125700,163997960,12290,12290,12290,12290,0
|
|
20230630,125600,163997960,12290,12290,12290,12290,0
|
|
20230630,125500,163997960,12290,12290,12290,12290,0
|
|
20230630,125400,163997960,12290,12290,12290,12290,10
|
|
20230630,125300,163875060,12290,12290,12290,12290,0
|
|
20230630,125200,163875060,12290,12290,12290,12290,10
|
|
20230630,125100,163752160,12300,12300,12300,12300,55
|
|
20230630,125000,163075660,12300,12300,12300,12300,0
|
|
20230630,124900,163075660,12300,12300,12300,12300,0
|
|
20230630,124800,163075660,12300,12300,12300,12300,0
|
|
20230630,124700,163075660,12300,12300,12300,12300,0
|
|
20230630,124600,163075660,12300,12290,12300,12290,63
|
|
20230630,124500,162301310,12300,12290,12300,12290,26
|
|
20230630,124400,161981720,12300,12300,12300,12300,8
|
|
20230630,124300,161883320,12290,12290,12290,12290,10
|
|
20230630,124200,161760420,12300,12290,12300,12290,19
|
|
20230630,124100,161526870,12300,12300,12300,12300,0
|
|
20230630,124000,161526870,12300,12300,12300,12300,0
|
|
20230630,123900,161526870,12300,12300,12300,12300,0
|
|
20230630,123800,161526870,12300,12300,12300,12300,0
|
|
20230630,123700,161526870,12300,12300,12300,12300,1
|
|
20230630,123600,161514570,12300,12300,12300,12300,0
|
|
20230630,123500,161514570,12300,12300,12300,12300,0
|
|
20230630,123400,161514570,12300,12300,12300,12300,0
|
|
20230630,123300,161514570,12300,12300,12300,12300,0
|
|
20230630,123200,161514570,12300,12300,12300,12300,5
|
|
20230630,123100,161453070,12290,12300,12300,12290,3
|
|
20230630,123000,161416190,12300,12300,12300,12300,0
|
|
20230630,122900,161416190,12300,12300,12300,12300,0
|
|
20230630,122800,161416190,12300,12300,12300,12300,6
|
|
20230630,122700,161342390,12300,12300,12300,12300,14
|
|
20230630,122600,161170190,12300,12300,12300,12300,102
|
|
20230630,122500,159915590,12300,12300,12300,12300,1
|
|
20230630,122400,159903290,12300,12300,12300,12300,0
|
|
20230630,122300,159903290,12300,12300,12300,12300,0
|
|
20230630,122200,159903290,12300,12290,12300,12290,132
|
|
20230630,122100,158280890,12290,12290,12290,12290,0
|
|
20230630,122000,158280890,12290,12290,12290,12290,0
|
|
20230630,121900,158280890,12290,12290,12290,12290,0
|
|
20230630,121800,158280890,12290,12290,12290,12290,0
|
|
20230630,121700,158280890,12290,12290,12290,12290,0
|
|
20230630,121600,158280890,12290,12260,12290,12260,43
|
|
20230630,121500,157752870,12300,12300,12300,12300,0
|
|
20230630,121400,157752870,12300,12300,12300,12300,0
|
|
20230630,121300,157752870,12300,12300,12300,12300,0
|
|
20230630,121200,157752870,12300,12300,12300,12300,0
|
|
20230630,121100,157752870,12300,12300,12300,12300,0
|
|
20230630,121000,157752870,12300,12290,12300,12290,160
|
|
20230630,120900,155786350,12290,12290,12290,12290,0
|
|
20230630,120800,155786350,12290,12290,12290,12290,0
|
|
20230630,120700,155786350,12290,12290,12290,12290,0
|
|
20230630,120600,155786350,12290,12290,12290,12290,10
|
|
20230630,120500,155663450,12290,12290,12290,12290,20
|
|
20230630,120400,155417650,12290,12290,12290,12290,84
|
|
20230630,120300,154385290,12300,12300,12300,12300,0
|
|
20230630,120200,154385290,12300,12300,12300,12300,0
|
|
20230630,120100,154385290,12300,12300,12300,12300,0
|
|
20230630,120000,154385290,12300,12300,12300,12300,14
|
|
20230630,115900,154213090,12300,12300,12300,12300,3
|
|
20230630,115800,154176190,12300,12300,12300,12300,0
|
|
20230630,115700,154176190,12300,12300,12300,12300,0
|
|
20230630,115600,154176190,12300,12300,12300,12300,0
|
|
20230630,115500,154176190,12300,12300,12300,12300,0
|
|
20230630,115400,154176190,12300,12300,12300,12300,0
|
|
20230630,115300,154176190,12300,12300,12300,12300,0
|
|
20230630,115200,154176190,12300,12300,12300,12300,0
|
|
20230630,115100,154176190,12300,12300,12300,12300,0
|
|
20230630,115000,154176190,12300,12300,12300,12300,0
|
|
20230630,114900,154176190,12300,12290,12300,12290,91
|
|
20230630,114800,153057690,12290,12290,12290,12290,0
|
|
20230630,114700,153057690,12290,12290,12290,12290,0
|
|
20230630,114600,153057690,12290,12290,12290,12290,0
|
|
20230630,114500,153057690,12290,12290,12290,12290,0
|
|
20230630,114400,153057690,12290,12290,12290,12290,31
|
|
20230630,114300,152676700,12250,12250,12250,12250,0
|
|
20230630,114200,152676700,12250,12290,12290,12250,231
|
|
20230630,114100,149843350,12290,12290,12290,12290,0
|
|
20230630,114000,149843350,12290,12290,12290,12290,0
|
|
20230630,113900,149843350,12290,12290,12290,12290,0
|
|
20230630,113800,149843350,12290,12270,12290,12270,112
|
|
20230630,113700,148468710,12270,12270,12270,12270,0
|
|
20230630,113600,148468710,12270,12270,12270,12270,0
|
|
20230630,113500,148468710,12270,12270,12270,12270,0
|
|
20230630,113400,148468710,12270,12270,12270,12270,10
|
|
20230630,113300,148346010,12270,12270,12270,12270,1
|
|
20230630,113200,148333740,12290,12290,12290,12290,5
|
|
20230630,113100,148272290,12290,12290,12290,12290,0
|
|
20230630,113000,148272290,12290,12290,12290,12290,0
|
|
20230630,112900,148272290,12290,12290,12290,12290,0
|
|
20230630,112800,148272290,12290,12290,12290,12290,0
|
|
20230630,112700,148272290,12290,12290,12290,12290,0
|
|
20230630,112600,148272290,12290,12280,12290,12280,21
|
|
20230630,112500,148014310,12270,12270,12270,12270,169
|
|
20230630,112400,145940680,12270,12270,12270,12270,4
|
|
20230630,112300,145891600,12270,12270,12270,12270,0
|
|
20230630,112200,145891600,12270,12270,12270,12270,58
|
|
20230630,112100,145179940,12280,12290,12290,12280,30
|
|
20230630,112000,144811430,12290,12290,12290,12290,0
|
|
20230630,111900,144811430,12290,12290,12290,12290,13
|
|
20230630,111800,144651660,12290,12290,12290,12290,0
|
|
20230630,111700,144651660,12290,12280,12290,12280,231
|
|
20230630,111600,141814870,12280,12280,12280,12280,0
|
|
20230630,111500,141814870,12280,12280,12280,12280,0
|
|
20230630,111400,141814870,12280,12280,12280,12280,1
|
|
20230630,111300,141802590,12280,12280,12280,12280,32
|
|
20230630,111200,141409630,12280,12280,12280,12280,3
|
|
20230630,111100,141372790,12270,12270,12270,12270,0
|
|
20230630,111000,141372790,12270,12270,12270,12270,0
|
|
20230630,110900,141372790,12270,12270,12270,12270,0
|
|
20230630,110800,141372790,12270,12270,12270,12270,0
|
|
20230630,110700,141372790,12270,12270,12270,12270,125
|
|
20230630,110600,139839040,12270,12270,12270,12270,25
|
|
20230630,110500,139532290,12270,12270,12270,12270,0
|
|
20230630,110400,139532290,12270,12270,12270,12270,75
|
|
20230630,110300,138612040,12260,12260,12260,12260,0
|
|
20230630,110200,138612040,12260,12260,12260,12260,95
|
|
20230630,110100,137447340,12260,12260,12260,12260,11
|
|
20230630,110000,137312480,12260,12260,12260,12260,1
|
|
20230630,105900,137300220,12260,12260,12260,12260,89
|
|
20230630,105800,136209080,12260,12260,12260,12260,0
|
|
20230630,105700,136209080,12260,12260,12260,12260,0
|
|
20230630,105600,136209080,12260,12260,12260,12260,0
|
|
20230630,105500,136209080,12260,12250,12260,12250,11
|
|
20230630,105400,136074230,12260,12260,12260,12260,30
|
|
20230630,105300,135706430,12250,12250,12250,12250,47
|
|
20230630,105200,135130680,12250,12250,12250,12250,0
|
|
20230630,105100,135130680,12250,12250,12250,12250,5
|
|
20230630,105000,135069430,12250,12250,12250,12250,0
|
|
20230630,104900,135069430,12250,12250,12250,12250,33
|
|
20230630,104800,134665180,12250,12250,12250,12250,10
|
|
20230630,104700,134542680,12250,12250,12250,12250,0
|
|
20230630,104600,134542680,12250,12250,12250,12250,1
|
|
20230630,104500,134530430,12250,12250,12250,12250,0
|
|
20230630,104400,134530430,12250,12250,12250,12250,0
|
|
20230630,104300,134530430,12250,12250,12250,12250,0
|
|
20230630,104200,134530430,12250,12250,12250,12250,0
|
|
20230630,104100,134530430,12250,12250,12250,12250,0
|
|
20230630,104000,134530430,12250,12210,12250,12210,637
|
|
20230630,103900,126739570,12230,12230,12230,12230,0
|
|
20230630,103800,126739570,12230,12230,12230,12230,1
|
|
20230630,103700,126727340,12230,12230,12230,12230,0
|
|
20230630,103600,126727340,12230,12220,12230,12210,27
|
|
20230630,103500,126397400,12210,12220,12220,12210,49
|
|
20230630,103400,125798980,12220,12220,12220,12220,0
|
|
20230630,103300,125798980,12220,12220,12220,12220,45
|
|
20230630,103200,125249080,12230,12230,12230,12230,5
|
|
20230630,103100,125187930,12220,12230,12230,12220,100
|
|
20230630,103000,123965790,12250,12250,12250,12250,0
|
|
20230630,102900,123965790,12250,12230,12250,12230,4
|
|
20230630,102800,123916830,12230,12230,12230,12230,20
|
|
20230630,102700,123672230,12230,12230,12230,12230,10
|
|
20230630,102600,123549930,12230,12230,12230,12230,3
|
|
20230630,102500,123513240,12260,12260,12260,12260,20
|
|
20230630,102400,123268040,12230,12230,12230,12230,0
|
|
20230630,102300,123268040,12230,12230,12230,12230,0
|
|
20230630,102200,123268040,12230,12230,12230,12230,0
|
|
20230630,102100,123268040,12230,12230,12230,12230,27
|
|
20230630,102000,122937830,12260,12260,12260,12260,2
|
|
20230630,101900,122913310,12250,12250,12250,12250,1
|
|
20230630,101800,122901060,12250,12250,12250,12250,0
|
|
20230630,101700,122901060,12250,12250,12250,12250,0
|
|
20230630,101600,122901060,12250,12250,12250,12250,0
|
|
20230630,101500,122901060,12250,12250,12250,12250,0
|
|
20230630,101400,122901060,12250,12250,12250,12250,100
|
|
20230630,101300,121676060,12250,12250,12250,12250,0
|
|
20230630,101200,121676060,12250,12210,12250,12210,16
|
|
20230630,101100,121480620,12200,12250,12250,12200,30
|
|
20230630,101000,121113940,12240,12240,12240,12240,8
|
|
20230630,100900,121016020,12240,12240,12240,12240,0
|
|
20230630,100800,121016020,12240,12240,12240,12240,100
|
|
20230630,100700,119792020,12250,12250,12250,12250,268
|
|
20230630,100600,116509020,12240,12240,12240,12240,0
|
|
20230630,100500,116509020,12240,12240,12240,12240,0
|
|
20230630,100400,116509020,12240,12220,12240,12220,75
|
|
20230630,100300,115591520,12240,12230,12240,12230,93
|
|
20230630,100200,114453370,12230,12230,12230,12230,50
|
|
20230630,100100,113841870,12220,12220,12220,12220,91
|
|
20230630,100000,112729850,12220,12190,12220,12190,78
|
|
20230630,095900,111777290,12200,12200,12200,12190,25
|
|
20230630,095800,111472300,12210,12210,12210,12200,107
|
|
20230630,095700,110165840,12200,12200,12200,12200,1
|
|
20230630,095600,110153640,12230,12230,12230,12230,0
|
|
20230630,095500,110153640,12230,12220,12230,12220,2
|
|
20230630,095400,110129190,12220,12220,12220,12220,81
|
|
20230630,095300,109139370,12220,12200,12220,12190,29
|
|
20230630,095200,108785550,12210,12210,12210,12210,0
|
|
20230630,095100,108785550,12210,12200,12210,12200,2
|
|
20230630,095000,108761140,12210,12210,12210,12210,0
|
|
20230630,094900,108761140,12210,12210,12210,12210,42
|
|
20230630,094800,108248320,12200,12200,12200,12200,2
|
|
20230630,094700,108223920,12190,12190,12190,12190,0
|
|
20230630,094600,108223920,12190,12170,12190,12170,29
|
|
20230630,094500,107870700,12170,12170,12170,12170,32
|
|
20230630,094400,107481260,12200,12200,12210,12200,9
|
|
20230630,094300,107371430,12210,12210,12210,12210,139
|
|
20230630,094200,105674240,12210,12180,12210,12180,145
|
|
20230630,094100,103904790,12200,12160,12200,12160,602
|
|
20230630,094000,96583310,12160,12170,12170,12160,3
|
|
20230630,093900,96546810,12170,12160,12170,12160,427
|
|
20230630,093800,91350280,12160,12170,12180,12160,942
|
|
20230630,093700,79886910,12160,12170,12170,12160,23
|
|
20230630,093600,79607020,12160,12160,12160,12160,2
|
|
20230630,093500,79582700,12170,12160,12170,12160,3
|
|
20230630,093400,79546200,12160,12170,12170,12160,224
|
|
20230630,093300,76820150,12170,12170,12170,12170,1
|
|
20230630,093200,76807980,12170,12170,12180,12170,60
|
|
20230630,093100,76077770,12170,12170,12170,12170,81
|
|
20230630,093000,75092000,12180,12180,12180,12170,16
|
|
20230630,092900,74897130,12180,12170,12180,12170,105
|
|
20230630,092800,73619240,12180,12200,12200,12170,27
|
|
20230630,092700,73290270,12200,12170,12200,12170,3
|
|
20230630,092600,73253700,12180,12170,12180,12170,150
|
|
20230630,092500,71427700,12170,12170,12170,12170,42
|
|
20230630,092400,70916560,12160,12180,12180,12160,207
|
|
20230630,092300,68398080,12170,12180,12180,12170,2
|
|
20230630,092200,68373730,12180,12180,12180,12180,31
|
|
20230630,092100,67996150,12170,12190,12190,12170,124
|
|
20230630,092000,66485990,12190,12190,12190,12190,1
|
|
20230630,091900,66473800,12180,12190,12190,12180,812
|
|
20230630,091800,56575780,12190,12170,12190,12170,343
|
|
20230630,091700,52400880,12160,12160,12160,12160,20
|
|
20230630,091600,52157680,12170,12170,12170,12170,0
|
|
20230630,091500,52157680,12170,12170,12170,12170,20
|
|
20230630,091400,51914280,12170,12170,12180,12130,1145
|
|
20230630,091300,37983240,12170,12170,12170,12170,142
|
|
20230630,091200,36255100,12170,12140,12170,12140,202
|
|
20230630,091100,33799290,12130,12180,12190,12130,83
|
|
20230630,091000,32790040,12190,12230,12230,12100,903
|
|
20230630,090900,21795640,12220,12230,12230,12220,20
|
|
20230630,090800,21551140,12240,12240,12240,12220,744
|
|
20230630,090700,12449000,12250,12270,12270,12250,2
|
|
20230630,090600,12424480,12270,12270,12270,12270,1
|
|
20230630,090500,12412210,12270,12270,12270,12250,49
|
|
20230630,090400,11811820,12250,12250,12250,12250,220
|
|
20230630,090300,9116820,12250,12250,12250,12250,112
|
|
20230630,090200,7744820,12250,12240,12250,12240,75
|
|
20230630,090100,6826320,12250,12250,12250,12250,71
|
|
20230630,090000,5956570,12360,12240,12360,12240,486
|