645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194200,641162020,7580,7580,7580,7580,1936
|
|
20230630,194100,641162020,7580,7580,7580,7580,0
|
|
20230630,194000,641162020,7580,7580,7580,7580,0
|
|
20230630,193900,641162020,7580,7580,7580,7580,0
|
|
20230630,193800,641162020,7580,7580,7580,7580,0
|
|
20230630,193700,641162020,7580,7580,7580,7580,0
|
|
20230630,193600,641162020,7580,7580,7580,7580,0
|
|
20230630,193500,641162020,7580,7580,7580,7580,0
|
|
20230630,193400,641162020,7580,7580,7580,7580,0
|
|
20230630,193300,641162020,7580,7580,7580,7580,0
|
|
20230630,193200,641162020,7580,7580,7580,7580,0
|
|
20230630,193100,641162020,7580,7580,7580,7580,0
|
|
20230630,193000,641162020,7580,7580,7580,7580,0
|
|
20230630,192900,641162020,7580,7580,7580,7580,0
|
|
20230630,192800,641162020,7580,7580,7580,7580,0
|
|
20230630,192700,641162020,7580,7580,7580,7580,0
|
|
20230630,192600,641162020,7580,7580,7580,7580,0
|
|
20230630,192500,641162020,7580,7580,7580,7580,0
|
|
20230630,192400,641162020,7580,7580,7580,7580,0
|
|
20230630,192300,641162020,7580,7580,7580,7580,0
|
|
20230630,192200,641162020,7580,7580,7580,7580,0
|
|
20230630,192100,641162020,7580,7580,7580,7580,0
|
|
20230630,192000,641162020,7580,7580,7580,7580,0
|
|
20230630,191900,641162020,7580,7580,7580,7580,0
|
|
20230630,191800,641162020,7580,7580,7580,7580,0
|
|
20230630,191700,641162020,7580,7580,7580,7580,0
|
|
20230630,191600,641162020,7580,7580,7580,7580,0
|
|
20230630,191500,641162020,7580,7580,7580,7580,0
|
|
20230630,191400,641162020,7580,7580,7580,7580,0
|
|
20230630,191300,641162020,7580,7580,7580,7580,0
|
|
20230630,191200,641162020,7580,7580,7580,7580,1936
|
|
20230630,191100,641162020,7580,7580,7580,7580,0
|
|
20230630,191000,641162020,7580,7580,7580,7580,0
|
|
20230630,190900,641162020,7580,7580,7580,7580,0
|
|
20230630,190800,641162020,7580,7580,7580,7580,0
|
|
20230630,190700,641162020,7580,7580,7580,7580,0
|
|
20230630,190600,641162020,7580,7580,7580,7580,0
|
|
20230630,190500,641162020,7580,7580,7580,7580,0
|
|
20230630,190400,641162020,7580,7580,7580,7580,0
|
|
20230630,190300,641162020,7580,7580,7580,7580,0
|
|
20230630,190200,641162020,7580,7580,7580,7580,0
|
|
20230630,190100,641162020,7580,7580,7580,7580,0
|
|
20230630,190000,641162020,7580,7580,7580,7580,0
|
|
20230630,185900,641162020,7580,7580,7580,7580,0
|
|
20230630,185800,641162020,7580,7580,7580,7580,0
|
|
20230630,185700,641162020,7580,7580,7580,7580,0
|
|
20230630,185600,641162020,7580,7580,7580,7580,0
|
|
20230630,185500,641162020,7580,7580,7580,7580,0
|
|
20230630,185400,641162020,7580,7580,7580,7580,0
|
|
20230630,185300,641162020,7580,7580,7580,7580,0
|
|
20230630,185200,641162020,7580,7580,7580,7580,0
|
|
20230630,185100,641162020,7580,7580,7580,7580,0
|
|
20230630,185000,641162020,7580,7580,7580,7580,0
|
|
20230630,184900,641162020,7580,7580,7580,7580,0
|
|
20230630,184800,641162020,7580,7580,7580,7580,0
|
|
20230630,184700,641162020,7580,7580,7580,7580,0
|
|
20230630,184600,641162020,7580,7580,7580,7580,0
|
|
20230630,184500,641162020,7580,7580,7580,7580,0
|
|
20230630,184400,641162020,7580,7580,7580,7580,0
|
|
20230630,184300,641162020,7580,7580,7580,7580,0
|
|
20230630,184200,641162020,7580,7580,7580,7580,1936
|
|
20230630,184100,641162020,7580,7580,7580,7580,0
|
|
20230630,184000,641162020,7580,7580,7580,7580,0
|
|
20230630,183900,641162020,7580,7580,7580,7580,0
|
|
20230630,183800,641162020,7580,7580,7580,7580,0
|
|
20230630,183700,641162020,7580,7580,7580,7580,0
|
|
20230630,183600,641162020,7580,7580,7580,7580,0
|
|
20230630,183500,641162020,7580,7580,7580,7580,0
|
|
20230630,183400,641162020,7580,7580,7580,7580,0
|
|
20230630,183300,641162020,7580,7580,7580,7580,0
|
|
20230630,183200,641162020,7580,7580,7580,7580,0
|
|
20230630,183100,641162020,7580,7580,7580,7580,0
|
|
20230630,183000,641162020,7580,7580,7580,7580,0
|
|
20230630,182900,641162020,7580,7580,7580,7580,0
|
|
20230630,182800,641162020,7580,7580,7580,7580,0
|
|
20230630,182700,641162020,7580,7580,7580,7580,0
|
|
20230630,182600,641162020,7580,7580,7580,7580,0
|
|
20230630,182500,641162020,7580,7580,7580,7580,0
|
|
20230630,182400,641162020,7580,7580,7580,7580,0
|
|
20230630,182300,641162020,7580,7580,7580,7580,0
|
|
20230630,182200,641162020,7580,7580,7580,7580,0
|
|
20230630,182100,641162020,7580,7580,7580,7580,0
|
|
20230630,182000,641162020,7580,7580,7580,7580,0
|
|
20230630,181900,641162020,7580,7580,7580,7580,0
|
|
20230630,181800,641162020,7580,7580,7580,7580,0
|
|
20230630,181700,641162020,7580,7580,7580,7580,0
|
|
20230630,181600,641162020,7580,7580,7580,7580,0
|
|
20230630,181500,641162020,7580,7580,7580,7580,0
|
|
20230630,181400,641162020,7580,7580,7580,7580,0
|
|
20230630,181300,641162020,7580,7580,7580,7580,0
|
|
20230630,181200,641162020,7580,7580,7580,7580,1936
|
|
20230630,181100,641162020,7580,7580,7580,7580,0
|
|
20230630,181000,641162020,7580,7580,7580,7580,0
|
|
20230630,180900,641162020,7580,7580,7580,7580,0
|
|
20230630,180800,641162020,7580,7580,7580,7580,0
|
|
20230630,180700,641162020,7580,7580,7580,7580,0
|
|
20230630,180600,641162020,7580,7580,7580,7580,0
|
|
20230630,180500,641162020,7580,7580,7580,7580,0
|
|
20230630,180400,641162020,7580,7580,7580,7580,0
|
|
20230630,180300,641162020,7580,7580,7580,7580,0
|
|
20230630,180200,641162020,7580,7580,7580,7580,0
|
|
20230630,180100,641162020,7580,7580,7580,7580,0
|
|
20230630,180000,641162020,7580,7580,7580,7580,0
|
|
20230630,175900,641162020,7580,7580,7580,7580,0
|
|
20230630,175800,641162020,7580,7580,7580,7580,0
|
|
20230630,175700,641162020,7580,7580,7580,7580,0
|
|
20230630,175600,641162020,7580,7580,7580,7580,0
|
|
20230630,175500,641162020,7580,7580,7580,7580,0
|
|
20230630,175400,641162020,7580,7580,7580,7580,0
|
|
20230630,175300,641162020,7580,7580,7580,7580,0
|
|
20230630,175200,641162020,7580,7580,7580,7580,0
|
|
20230630,175100,641162020,7580,7580,7580,7580,0
|
|
20230630,175000,641162020,7580,7580,7580,7580,0
|
|
20230630,174900,641162020,7580,7580,7580,7580,0
|
|
20230630,174800,641162020,7580,7580,7580,7580,0
|
|
20230630,174700,641162020,7580,7580,7580,7580,0
|
|
20230630,174600,641162020,7580,7580,7580,7580,0
|
|
20230630,174500,641162020,7580,7580,7580,7580,0
|
|
20230630,174400,641162020,7580,7580,7580,7580,0
|
|
20230630,174300,641162020,7580,7580,7580,7580,0
|
|
20230630,174200,641162020,7580,7580,7580,7580,1936
|
|
20230630,174100,641162020,7580,7580,7580,7580,0
|
|
20230630,174000,641162020,7580,7580,7580,7580,0
|
|
20230630,173900,641162020,7580,7580,7580,7580,0
|
|
20230630,173800,641162020,7580,7580,7580,7580,0
|
|
20230630,173700,641162020,7580,7580,7580,7580,0
|
|
20230630,173600,641162020,7580,7580,7580,7580,0
|
|
20230630,173500,641162020,7580,7580,7580,7580,0
|
|
20230630,173400,641162020,7580,7580,7580,7580,0
|
|
20230630,173300,641162020,7580,7580,7580,7580,0
|
|
20230630,173200,641162020,7580,7580,7580,7580,0
|
|
20230630,173100,641162020,7580,7580,7580,7580,0
|
|
20230630,173000,641162020,7580,7580,7580,7580,0
|
|
20230630,172900,641162020,7580,7580,7580,7580,0
|
|
20230630,172800,641162020,7580,7580,7580,7580,0
|
|
20230630,172700,641162020,7580,7580,7580,7580,0
|
|
20230630,172600,641162020,7580,7580,7580,7580,0
|
|
20230630,172500,641162020,7580,7580,7580,7580,0
|
|
20230630,172400,641162020,7580,7580,7580,7580,0
|
|
20230630,172300,641162020,7580,7580,7580,7580,0
|
|
20230630,172200,641162020,7580,7580,7580,7580,0
|
|
20230630,172100,641162020,7580,7580,7580,7580,0
|
|
20230630,172000,641162020,7580,7580,7580,7580,0
|
|
20230630,171900,641162020,7580,7580,7580,7580,0
|
|
20230630,171800,641162020,7580,7580,7580,7580,0
|
|
20230630,171700,641162020,7580,7580,7580,7580,0
|
|
20230630,171600,641162020,7580,7580,7580,7580,0
|
|
20230630,171500,641162020,7580,7580,7580,7580,0
|
|
20230630,171400,641162020,7580,7580,7580,7580,0
|
|
20230630,171300,641162020,7580,7580,7580,7580,0
|
|
20230630,171200,641162020,7580,7580,7580,7580,1936
|
|
20230630,171100,641162020,7580,7580,7580,7580,0
|
|
20230630,171000,641162020,7580,7580,7580,7580,0
|
|
20230630,170900,641162020,7580,7580,7580,7580,0
|
|
20230630,170800,641162020,7580,7580,7580,7580,0
|
|
20230630,170700,641162020,7580,7580,7580,7580,0
|
|
20230630,170600,641162020,7580,7580,7580,7580,0
|
|
20230630,170500,641162020,7580,7580,7580,7580,0
|
|
20230630,170400,641162020,7580,7580,7580,7580,0
|
|
20230630,170300,641162020,7580,7580,7580,7580,0
|
|
20230630,170200,641162020,7580,7580,7580,7580,0
|
|
20230630,170100,641162020,7580,7580,7580,7580,0
|
|
20230630,170000,641162020,7580,7580,7580,7580,0
|
|
20230630,165900,641162020,7580,7580,7580,7580,0
|
|
20230630,165800,641162020,7580,7580,7580,7580,0
|
|
20230630,165700,641162020,7580,7580,7580,7580,0
|
|
20230630,165600,641162020,7580,7580,7580,7580,0
|
|
20230630,165500,641162020,7580,7580,7580,7580,0
|
|
20230630,165400,641162020,7580,7580,7580,7580,0
|
|
20230630,165300,641162020,7580,7580,7580,7580,0
|
|
20230630,165200,641162020,7580,7580,7580,7580,0
|
|
20230630,165100,641162020,7580,7580,7580,7580,0
|
|
20230630,165000,641162020,7580,7580,7580,7580,0
|
|
20230630,164900,641162020,7580,7580,7580,7580,0
|
|
20230630,164800,641162020,7580,7580,7580,7580,0
|
|
20230630,164700,641162020,7580,7580,7580,7580,0
|
|
20230630,164600,641162020,7580,7580,7580,7580,0
|
|
20230630,164500,641162020,7580,7580,7580,7580,0
|
|
20230630,164400,641162020,7580,7580,7580,7580,0
|
|
20230630,164300,641162020,7580,7580,7580,7580,0
|
|
20230630,164200,641162020,7580,7580,7580,7580,1936
|
|
20230630,164100,641162020,7580,7580,7580,7580,0
|
|
20230630,164000,641162020,7580,7580,7580,7580,0
|
|
20230630,163900,641162020,7580,7580,7580,7580,0
|
|
20230630,163800,641162020,7580,7580,7580,7580,0
|
|
20230630,163700,641162020,7580,7580,7580,7580,0
|
|
20230630,163600,641162020,7580,7580,7580,7580,0
|
|
20230630,163500,641162020,7580,7580,7580,7580,0
|
|
20230630,163400,641162020,7580,7580,7580,7580,0
|
|
20230630,163300,641162020,7580,7580,7580,7580,0
|
|
20230630,163200,641162020,7580,7580,7580,7580,0
|
|
20230630,163100,641162020,7580,7580,7580,7580,0
|
|
20230630,163000,641162020,7580,7580,7580,7580,0
|
|
20230630,162900,641162020,7580,7580,7580,7580,0
|
|
20230630,162800,641162020,7580,7580,7580,7580,0
|
|
20230630,162700,641162020,7580,7580,7580,7580,0
|
|
20230630,162600,641162020,7580,7580,7580,7580,0
|
|
20230630,162500,641162020,7580,7580,7580,7580,0
|
|
20230630,162400,641162020,7580,7580,7580,7580,0
|
|
20230630,162300,641162020,7580,7580,7580,7580,0
|
|
20230630,162200,641162020,7580,7580,7580,7580,0
|
|
20230630,162100,641162020,7580,7580,7580,7580,0
|
|
20230630,162000,641162020,7580,7580,7580,7580,0
|
|
20230630,161900,641162020,7580,7580,7580,7580,0
|
|
20230630,161800,641162020,7580,7580,7580,7580,0
|
|
20230630,161700,641162020,7580,7580,7580,7580,0
|
|
20230630,161600,641162020,7580,7580,7580,7580,0
|
|
20230630,161500,641162020,7580,7580,7580,7580,0
|
|
20230630,161400,641162020,7580,7580,7580,7580,0
|
|
20230630,161300,641162020,7580,7580,7580,7580,0
|
|
20230630,161200,641162020,7580,7580,7580,7580,1936
|
|
20230630,161100,641162020,7580,7580,7580,7580,0
|
|
20230630,161000,641162020,7580,7580,7580,7580,0
|
|
20230630,160900,641162020,7580,7580,7580,7580,0
|
|
20230630,160800,641162020,7580,7580,7580,7580,0
|
|
20230630,160700,641162020,7580,7580,7580,7580,0
|
|
20230630,160600,641162020,7580,7580,7580,7580,0
|
|
20230630,160500,641162020,7580,7580,7580,7580,0
|
|
20230630,160400,641162020,7580,7580,7580,7580,0
|
|
20230630,160300,641162020,7580,7580,7580,7580,0
|
|
20230630,160200,641162020,7580,7580,7580,7580,0
|
|
20230630,160100,641162020,7580,7580,7580,7580,0
|
|
20230630,160000,641162020,7580,7580,7580,7580,0
|
|
20230630,155900,641162020,7580,7580,7580,7580,0
|
|
20230630,155800,641162020,7580,7580,7580,7580,0
|
|
20230630,155700,641162020,7580,7580,7580,7580,0
|
|
20230630,155600,641162020,7580,7580,7580,7580,0
|
|
20230630,155500,641162020,7580,7580,7580,7580,0
|
|
20230630,155400,641162020,7580,7580,7580,7580,0
|
|
20230630,155300,641162020,7580,7580,7580,7580,0
|
|
20230630,155200,641162020,7580,7580,7580,7580,0
|
|
20230630,155100,641162020,7580,7580,7580,7580,0
|
|
20230630,155000,641162020,7580,7580,7580,7580,0
|
|
20230630,154900,641162020,7580,7580,7580,7580,0
|
|
20230630,154800,641162020,7580,7580,7580,7580,0
|
|
20230630,154700,641162020,7580,7580,7580,7580,0
|
|
20230630,154600,641162020,7580,7580,7580,7580,0
|
|
20230630,154500,641162020,7580,7580,7580,7580,0
|
|
20230630,154400,641162020,7580,7580,7580,7580,0
|
|
20230630,154300,641162020,7580,7580,7580,7580,0
|
|
20230630,154200,641162020,7580,7580,7580,7580,1936
|
|
20230630,154100,641162020,7580,7580,7580,7580,0
|
|
20230630,154000,641162020,7580,7580,7580,7580,0
|
|
20230630,153900,641162020,7580,7580,7580,7580,0
|
|
20230630,153800,641162020,7580,7580,7580,7580,0
|
|
20230630,153700,641162020,7580,7580,7580,7580,0
|
|
20230630,153600,641162020,7580,7580,7580,7580,0
|
|
20230630,153500,641162020,7580,7580,7580,7580,0
|
|
20230630,153400,641162020,7580,7580,7580,7580,0
|
|
20230630,153300,641162020,7580,7580,7580,7580,0
|
|
20230630,153200,641162020,7580,7580,7580,7580,0
|
|
20230630,153100,641162020,7580,7580,7580,7580,0
|
|
20230630,153000,641162020,7580,7580,7580,7580,1936
|
|
20230630,152900,626487140,7640,7640,7640,7640,0
|
|
20230630,152800,626487140,7640,7640,7640,7640,0
|
|
20230630,152700,626487140,7640,7640,7640,7640,0
|
|
20230630,152600,626487140,7640,7640,7640,7640,0
|
|
20230630,152500,626487140,7640,7640,7640,7640,0
|
|
20230630,152400,626487140,7640,7640,7640,7640,0
|
|
20230630,152300,626487140,7640,7640,7640,7640,0
|
|
20230630,152200,626487140,7640,7640,7640,7640,0
|
|
20230630,152100,626487140,7640,7640,7640,7640,0
|
|
20230630,152000,626487140,7640,7640,7640,7640,0
|
|
20230630,151900,626487140,7640,7620,7640,7620,462
|
|
20230630,151800,622966430,7590,7590,7590,7590,1
|
|
20230630,151700,622958840,7620,7620,7620,7620,5
|
|
20230630,151600,622920740,7620,7620,7620,7620,5
|
|
20230630,151500,622882640,7620,7620,7620,7620,1
|
|
20230630,151400,622875020,7620,7620,7620,7620,3
|
|
20230630,151300,622852160,7620,7620,7620,7620,0
|
|
20230630,151200,622852160,7620,7620,7620,7620,0
|
|
20230630,151100,622852160,7620,7620,7620,7620,18
|
|
20230630,151000,622715000,7620,7620,7620,7620,6
|
|
20230630,150900,622669280,7620,7620,7620,7620,0
|
|
20230630,150800,622669280,7620,7590,7620,7590,52
|
|
20230630,150700,622274540,7620,7620,7620,7620,204
|
|
20230630,150600,620720060,7620,7620,7620,7620,0
|
|
20230630,150500,620720060,7620,7620,7620,7620,1
|
|
20230630,150400,620712440,7600,7600,7600,7600,0
|
|
20230630,150300,620712440,7600,7600,7600,7600,0
|
|
20230630,150200,620712440,7600,7600,7600,7600,43
|
|
20230630,150100,620385640,7600,7610,7610,7600,76
|
|
20230630,150000,619807320,7650,7650,7650,7650,0
|
|
20230630,145900,619807320,7650,7650,7650,7650,0
|
|
20230630,145800,619807320,7650,7650,7650,7650,0
|
|
20230630,145700,619807320,7650,7600,7660,7580,791
|
|
20230630,145600,613799090,7600,7600,7600,7600,0
|
|
20230630,145500,613799090,7600,7600,7600,7600,0
|
|
20230630,145400,613799090,7600,7590,7600,7590,193
|
|
20230630,145300,612334090,7590,7580,7590,7580,10
|
|
20230630,145200,612258270,7590,7600,7600,7590,172
|
|
20230630,145100,610952660,7600,7600,7600,7600,83
|
|
20230630,145000,610321860,7600,7600,7600,7600,0
|
|
20230630,144900,610321860,7600,7600,7600,7600,4
|
|
20230630,144800,610291460,7590,7590,7590,7590,8
|
|
20230630,144700,610230740,7600,7590,7600,7590,19
|
|
20230630,144600,610086490,7590,7590,7590,7590,12
|
|
20230630,144500,609995410,7580,7590,7590,7580,132
|
|
20230630,144400,608993540,7600,7600,7600,7600,0
|
|
20230630,144300,608993540,7600,7600,7600,7600,0
|
|
20230630,144200,608993540,7600,7600,7600,7600,119
|
|
20230630,144100,608089140,7620,7620,7620,7620,4
|
|
20230630,144000,608058660,7620,7620,7620,7620,1
|
|
20230630,143900,608051040,7600,7600,7600,7600,0
|
|
20230630,143800,608051040,7600,7600,7600,7600,0
|
|
20230630,143700,608051040,7600,7640,7640,7600,4
|
|
20230630,143600,608020520,7640,7640,7640,7640,0
|
|
20230630,143500,608020520,7640,7640,7640,7640,0
|
|
20230630,143400,608020520,7640,7600,7640,7600,28
|
|
20230630,143300,607807680,7640,7640,7640,7640,0
|
|
20230630,143200,607807680,7640,7640,7640,7640,1
|
|
20230630,143100,607800040,7640,7640,7640,7640,0
|
|
20230630,143000,607800040,7640,7640,7640,7640,1
|
|
20230630,142900,607792400,7600,7600,7600,7600,0
|
|
20230630,142800,607792400,7600,7600,7600,7600,0
|
|
20230630,142700,607792400,7600,7600,7600,7600,0
|
|
20230630,142600,607792400,7600,7600,7600,7600,1
|
|
20230630,142500,607784800,7600,7600,7600,7600,1
|
|
20230630,142400,607777200,7590,7640,7640,7590,3
|
|
20230630,142300,607754330,7590,7590,7590,7590,2
|
|
20230630,142200,607739150,7590,7600,7600,7590,803
|
|
20230630,142100,601636370,7600,7600,7600,7600,2
|
|
20230630,142000,601621170,7640,7650,7650,7640,1861
|
|
20230630,141900,587402130,7660,7650,7660,7650,29
|
|
20230630,141800,587180140,7660,7660,7660,7660,0
|
|
20230630,141700,587180140,7660,7640,7660,7570,2452
|
|
20230630,141600,568463190,7640,7610,7640,7610,3160
|
|
20230630,141500,544364380,7610,7610,7610,7610,0
|
|
20230630,141400,544364380,7610,7610,7610,7610,0
|
|
20230630,141300,544364380,7610,7610,7610,7610,0
|
|
20230630,141200,544364380,7610,7610,7610,7610,0
|
|
20230630,141100,544364380,7610,7610,7610,7610,0
|
|
20230630,141000,544364380,7610,7610,7610,7610,65
|
|
20230630,140900,543869730,7610,7610,7610,7610,29
|
|
20230630,140800,543649040,7610,7610,7610,7610,0
|
|
20230630,140700,543649040,7610,7610,7610,7610,0
|
|
20230630,140600,543649040,7610,7610,7610,7610,0
|
|
20230630,140500,543649040,7610,7610,7610,7610,2
|
|
20230630,140400,543633820,7610,7600,7610,7600,102
|
|
20230630,140300,542858600,7610,7610,7610,7610,0
|
|
20230630,140200,542858600,7610,7610,7610,7610,11
|
|
20230630,140100,542774890,7600,7600,7600,7600,10
|
|
20230630,140000,542698890,7610,7610,7610,7610,0
|
|
20230630,135900,542698890,7610,7610,7610,7610,2
|
|
20230630,135800,542683670,7590,7590,7590,7590,1
|
|
20230630,135700,542676080,7590,7590,7590,7590,0
|
|
20230630,135600,542676080,7590,7600,7600,7590,1129
|
|
20230630,135500,534099520,7600,7600,7600,7600,31
|
|
20230630,135400,533863920,7620,7620,7620,7620,1
|
|
20230630,135300,533856300,7620,7620,7620,7620,0
|
|
20230630,135200,533856300,7620,7620,7620,7620,0
|
|
20230630,135100,533856300,7620,7600,7620,7600,663
|
|
20230630,135000,528817460,7620,7620,7620,7620,0
|
|
20230630,134900,528817460,7620,7620,7620,7620,2
|
|
20230630,134800,528802220,7620,7620,7620,7620,685
|
|
20230630,134700,523582520,7620,7620,7620,7620,0
|
|
20230630,134600,523582520,7620,7620,7620,7620,0
|
|
20230630,134500,523582520,7620,7620,7620,7620,2
|
|
20230630,134400,523567280,7630,7600,7630,7600,1132
|
|
20230630,134300,514941420,7620,7620,7620,7620,0
|
|
20230630,134200,514941420,7620,7620,7620,7620,0
|
|
20230630,134100,514941420,7620,7620,7620,7620,0
|
|
20230630,134000,514941420,7620,7620,7620,7620,0
|
|
20230630,133900,514941420,7620,7620,7620,7620,0
|
|
20230630,133800,514941420,7620,7620,7620,7620,4
|
|
20230630,133700,514910940,7620,7620,7620,7620,0
|
|
20230630,133600,514910940,7620,7590,7620,7590,54
|
|
20230630,133500,514500960,7590,7590,7590,7590,0
|
|
20230630,133400,514500960,7590,7590,7590,7590,0
|
|
20230630,133300,514500960,7590,7620,7620,7590,2
|
|
20230630,133200,514485750,7600,7600,7600,7600,0
|
|
20230630,133100,514485750,7600,7600,7600,7600,1026
|
|
20230630,133000,506688150,7600,7600,7600,7600,0
|
|
20230630,132900,506688150,7600,7620,7620,7600,662
|
|
20230630,132800,501656930,7620,7620,7620,7620,0
|
|
20230630,132700,501656930,7620,7620,7620,7620,0
|
|
20230630,132600,501656930,7620,7620,7620,7620,4
|
|
20230630,132500,501626450,7610,7610,7610,7610,2
|
|
20230630,132400,501611230,7620,7620,7620,7620,0
|
|
20230630,132300,501611230,7620,7620,7620,7620,0
|
|
20230630,132200,501611230,7620,7620,7620,7620,0
|
|
20230630,132100,501611230,7620,7620,7620,7620,20
|
|
20230630,132000,501458830,7620,7620,7620,7620,0
|
|
20230630,131900,501458830,7620,7620,7620,7620,1
|
|
20230630,131800,501451210,7620,7620,7620,7620,0
|
|
20230630,131700,501451210,7620,7620,7620,7620,4
|
|
20230630,131600,501420730,7610,7610,7610,7610,99
|
|
20230630,131500,500667340,7610,7610,7610,7610,0
|
|
20230630,131400,500667340,7610,7610,7610,7610,0
|
|
20230630,131300,500667340,7610,7590,7610,7590,5
|
|
20230630,131200,500629310,7610,7620,7620,7610,359
|
|
20230630,131100,497897270,7610,7600,7610,7600,708
|
|
20230630,131000,492515420,7600,7590,7600,7590,116
|
|
20230630,130900,491634900,7590,7590,7590,7590,0
|
|
20230630,130800,491634900,7590,7590,7590,7590,0
|
|
20230630,130700,491634900,7590,7590,7590,7580,207
|
|
20230630,130600,490065770,7580,7580,7580,7580,0
|
|
20230630,130500,490065770,7580,7580,7580,7580,1
|
|
20230630,130400,490058190,7570,7560,7570,7560,133
|
|
20230630,130300,489051410,7600,7600,7600,7600,0
|
|
20230630,130200,489051410,7600,7590,7600,7590,255
|
|
20230630,130100,487115950,7590,7590,7590,7590,1
|
|
20230630,130000,487108360,7580,7580,7580,7580,1317
|
|
20230630,125900,477125500,7580,7580,7580,7580,0
|
|
20230630,125800,477125500,7580,7580,7580,7580,2
|
|
20230630,125700,477110340,7580,7580,7580,7580,0
|
|
20230630,125600,477110340,7580,7580,7580,7580,0
|
|
20230630,125500,477110340,7580,7580,7580,7580,13
|
|
20230630,125400,477011800,7580,7580,7580,7580,0
|
|
20230630,125300,477011800,7580,7580,7580,7580,0
|
|
20230630,125200,477011800,7580,7570,7580,7560,1478
|
|
20230630,125100,465823340,7570,7570,7570,7570,1
|
|
20230630,125000,465815770,7570,7570,7570,7570,0
|
|
20230630,124900,465815770,7570,7570,7570,7570,10
|
|
20230630,124800,465740070,7570,7550,7570,7550,146
|
|
20230630,124700,464637280,7550,7550,7550,7550,0
|
|
20230630,124600,464637280,7550,7550,7550,7550,0
|
|
20230630,124500,464637280,7550,7550,7550,7550,0
|
|
20230630,124400,464637280,7550,7550,7550,7550,2
|
|
20230630,124300,464622180,7550,7540,7550,7540,736
|
|
20230630,124200,459070010,7530,7530,7530,7530,27
|
|
20230630,124100,458866700,7530,7530,7530,7530,0
|
|
20230630,124000,458866700,7530,7530,7530,7530,0
|
|
20230630,123900,458866700,7530,7520,7530,7520,40
|
|
20230630,123800,458565550,7510,7510,7510,7510,5
|
|
20230630,123700,458528000,7500,7480,7500,7480,2034
|
|
20230630,123600,443278380,7480,7480,7480,7480,0
|
|
20230630,123500,443278380,7480,7470,7480,7470,344
|
|
20230630,123400,440706600,7470,7460,7470,7460,427
|
|
20230630,123300,437516980,7450,7460,7460,7450,11
|
|
20230630,123200,437434980,7460,7470,7470,7460,9
|
|
20230630,123100,437367770,7470,7440,7470,7430,103
|
|
20230630,123000,436599520,7420,7430,7430,7420,3073
|
|
20230630,122900,413789810,7430,7450,7450,7430,223
|
|
20230630,122800,412132860,7430,7430,7440,7430,1684
|
|
20230630,122700,399620720,7440,7440,7440,7440,8
|
|
20230630,122600,399561200,7460,7460,7460,7460,20
|
|
20230630,122500,399412000,7470,7470,7470,7470,0
|
|
20230630,122400,399412000,7470,7470,7470,7470,1
|
|
20230630,122300,399404530,7470,7470,7470,7470,0
|
|
20230630,122200,399404530,7470,7470,7470,7470,0
|
|
20230630,122100,399404530,7470,7470,7470,7470,0
|
|
20230630,122000,399404530,7470,7470,7470,7470,0
|
|
20230630,121900,399404530,7470,7450,7470,7450,100
|
|
20230630,121800,398658130,7470,7440,7470,7440,38
|
|
20230630,121700,398375380,7440,7440,7440,7430,501
|
|
20230630,121600,394650560,7440,7440,7440,7440,30
|
|
20230630,121500,394427360,7440,7440,7450,7440,1264
|
|
20230630,121400,385013200,7450,7450,7450,7450,102
|
|
20230630,121300,384253300,7450,7460,7470,7450,581
|
|
20230630,121200,379917680,7460,7460,7460,7460,133
|
|
20230630,121100,378925500,7460,7470,7470,7460,192
|
|
20230630,121000,377492680,7470,7480,7480,7470,2338
|
|
20230630,120900,360019500,7490,7490,7490,7490,158
|
|
20230630,120800,358836080,7500,7510,7530,7500,1353
|
|
20230630,120700,348686370,7530,7530,7530,7530,0
|
|
20230630,120600,348686370,7530,7490,7530,7490,153
|
|
20230630,120500,347540280,7490,7500,7530,7490,1142
|
|
20230630,120400,338978550,7500,7530,7530,7500,125
|
|
20230630,120300,338040300,7530,7530,7530,7530,1
|
|
20230630,120200,338032770,7510,7530,7530,7510,2181
|
|
20230630,120100,321653390,7530,7530,7530,7530,0
|
|
20230630,120000,321653390,7530,7530,7530,7530,0
|
|
20230630,115900,321653390,7530,7530,7530,7530,0
|
|
20230630,115800,321653390,7530,7530,7530,7530,0
|
|
20230630,115700,321653390,7530,7530,7530,7530,0
|
|
20230630,115600,321653390,7530,7530,7530,7530,0
|
|
20230630,115500,321653390,7530,7510,7530,7510,1001
|
|
20230630,115400,314135860,7540,7530,7540,7530,5
|
|
20230630,115300,314098190,7530,7510,7530,7510,9
|
|
20230630,115200,314030520,7510,7510,7510,7510,6
|
|
20230630,115100,313985460,7510,7520,7520,7510,117
|
|
20230630,115000,313105950,7520,7510,7520,7510,65
|
|
20230630,114900,312617210,7510,7510,7510,7510,12
|
|
20230630,114800,312527090,7530,7510,7530,7510,147
|
|
20230630,114700,311421080,7510,7500,7510,7500,183
|
|
20230630,114600,310047930,7500,7510,7510,7500,310
|
|
20230630,114500,307719940,7530,7530,7530,7530,5
|
|
20230630,114400,307682290,7530,7530,7530,7530,0
|
|
20230630,114300,307682290,7530,7530,7530,7530,0
|
|
20230630,114200,307682290,7530,7530,7530,7530,0
|
|
20230630,114100,307682290,7530,7530,7530,7530,0
|
|
20230630,114000,307682290,7530,7530,7530,7530,0
|
|
20230630,113900,307682290,7530,7530,7530,7530,0
|
|
20230630,113800,307682290,7530,7530,7530,7530,0
|
|
20230630,113700,307682290,7530,7530,7530,7530,0
|
|
20230630,113600,307682290,7530,7530,7530,7530,0
|
|
20230630,113500,307682290,7530,7530,7530,7530,0
|
|
20230630,113400,307682290,7530,7530,7530,7530,0
|
|
20230630,113300,307682290,7530,7530,7530,7530,0
|
|
20230630,113200,307682290,7530,7530,7530,7530,0
|
|
20230630,113100,307682290,7530,7530,7530,7530,0
|
|
20230630,113000,307682290,7530,7530,7530,7530,8
|
|
20230630,112900,307622050,7520,7520,7520,7520,0
|
|
20230630,112800,307622050,7520,7520,7520,7520,0
|
|
20230630,112700,307622050,7520,7520,7520,7520,0
|
|
20230630,112600,307622050,7520,7520,7520,7520,1
|
|
20230630,112500,307614530,7530,7530,7530,7530,0
|
|
20230630,112400,307614530,7530,7500,7530,7500,21
|
|
20230630,112300,307456560,7520,7490,7520,7490,766
|
|
20230630,112200,301717360,7490,7500,7500,7490,507
|
|
20230630,112100,297916670,7500,7520,7520,7500,3000
|
|
20230630,112000,275395870,7520,7520,7520,7520,145
|
|
20230630,111900,274305470,7520,7530,7530,7520,1472
|
|
20230630,111800,263235380,7540,7540,7540,7540,300
|
|
20230630,111700,260973380,7530,7540,7540,7530,3317
|
|
20230630,111600,235977200,7530,7540,7540,7530,904
|
|
20230630,111500,229163080,7530,7530,7530,7530,0
|
|
20230630,111400,229163080,7530,7530,7530,7530,1
|
|
20230630,111300,229155550,7550,7540,7550,7540,6
|
|
20230630,111200,229110280,7550,7550,7550,7550,78
|
|
20230630,111100,228521380,7540,7540,7540,7540,0
|
|
20230630,111000,228521380,7540,7540,7540,7540,1
|
|
20230630,110900,228513840,7540,7550,7550,7530,24
|
|
20230630,110800,228332970,7550,7550,7550,7550,0
|
|
20230630,110700,228332970,7550,7550,7550,7550,300
|
|
20230630,110600,226067970,7550,7550,7550,7550,67
|
|
20230630,110500,225562120,7530,7540,7540,7530,50
|
|
20230630,110400,225185590,7550,7550,7550,7550,0
|
|
20230630,110300,225185590,7550,7550,7550,7550,0
|
|
20230630,110200,225185590,7550,7550,7550,7550,7
|
|
20230630,110100,225132740,7550,7550,7550,7550,3
|
|
20230630,110000,225110090,7540,7540,7540,7540,0
|
|
20230630,105900,225110090,7540,7540,7540,7540,1
|
|
20230630,105800,225102550,7550,7550,7550,7550,0
|
|
20230630,105700,225102550,7550,7540,7550,7530,29
|
|
20230630,105600,224883990,7540,7530,7540,7530,216
|
|
20230630,105500,223255510,7530,7530,7540,7530,171
|
|
20230630,105400,221966840,7530,7530,7530,7530,274
|
|
20230630,105300,219903620,7540,7540,7540,7540,612
|
|
20230630,105200,215289140,7540,7540,7540,7540,19
|
|
20230630,105100,215145880,7540,7540,7550,7540,24
|
|
20230630,105000,214964880,7540,7540,7540,7540,520
|
|
20230630,104900,211044080,7540,7540,7540,7540,2
|
|
20230630,104800,211029000,7550,7550,7550,7540,61
|
|
20230630,104700,210568470,7550,7550,7550,7550,2
|
|
20230630,104600,210553370,7540,7540,7540,7540,4
|
|
20230630,104500,210523210,7550,7550,7550,7550,0
|
|
20230630,104400,210523210,7550,7550,7550,7550,110
|
|
20230630,104300,209692710,7540,7540,7540,7540,0
|
|
20230630,104200,209692710,7540,7540,7540,7540,0
|
|
20230630,104100,209692710,7540,7550,7560,7540,54
|
|
20230630,104000,209285490,7560,7550,7560,7550,232
|
|
20230630,103900,207531750,7560,7540,7560,7540,281
|
|
20230630,103800,205411920,7570,7570,7570,7570,11
|
|
20230630,103700,205328650,7540,7550,7550,7540,288
|
|
20230630,103600,203156840,7560,7550,7560,7550,41
|
|
20230630,103500,202846890,7550,7550,7550,7550,33
|
|
20230630,103400,202597740,7550,7550,7550,7550,0
|
|
20230630,103300,202597740,7550,7550,7550,7550,68
|
|
20230630,103200,202084340,7550,7570,7570,7550,145
|
|
20230630,103100,200989500,7560,7560,7570,7560,40
|
|
20230630,103000,200686790,7570,7570,7570,7560,120
|
|
20230630,102900,199779520,7570,7570,7570,7570,0
|
|
20230630,102800,199779520,7570,7570,7570,7570,0
|
|
20230630,102700,199779520,7570,7570,7570,7570,6
|
|
20230630,102600,199734100,7570,7570,7570,7570,10
|
|
20230630,102500,199658400,7570,7570,7570,7570,4
|
|
20230630,102400,199628120,7570,7570,7570,7570,0
|
|
20230630,102300,199628120,7570,7570,7570,7570,14
|
|
20230630,102200,199522140,7560,7560,7560,7560,1
|
|
20230630,102100,199514580,7570,7570,7570,7560,6
|
|
20230630,102000,199469170,7570,7560,7570,7550,40
|
|
20230630,101900,199166660,7560,7560,7560,7560,0
|
|
20230630,101800,199166660,7560,7560,7560,7560,0
|
|
20230630,101700,199166660,7560,7560,7560,7550,14
|
|
20230630,101600,199060840,7540,7550,7560,7540,47
|
|
20230630,101500,198706160,7560,7560,7560,7560,8
|
|
20230630,101400,198645680,7570,7560,7570,7550,652
|
|
20230630,101300,193716730,7560,7550,7560,7550,15
|
|
20230630,101200,193603390,7560,7550,7560,7550,37
|
|
20230630,101100,193323740,7560,7540,7560,7540,119
|
|
20230630,101000,192425330,7550,7550,7550,7550,51
|
|
20230630,100900,192040280,7550,7550,7550,7550,0
|
|
20230630,100800,192040280,7550,7540,7550,7540,4
|
|
20230630,100700,192010110,7540,7540,7540,7540,3
|
|
20230630,100600,191987490,7540,7540,7540,7540,100
|
|
20230630,100500,191233490,7540,7540,7540,7540,8
|
|
20230630,100400,191173170,7510,7510,7510,7510,6
|
|
20230630,100300,191128110,7510,7510,7520,7510,331
|
|
20230630,100200,188640700,7500,7500,7500,7500,2
|
|
20230630,100100,188625700,7520,7520,7520,7520,0
|
|
20230630,100000,188625700,7520,7520,7520,7520,1
|
|
20230630,095900,188618180,7500,7500,7500,7500,90
|
|
20230630,095800,187943180,7490,7500,7500,7490,3950
|
|
20230630,095700,158325670,7500,7530,7550,7490,4451
|
|
20230630,095600,124896130,7530,7540,7540,7530,1743
|
|
20230630,095500,111771010,7550,7540,7550,7540,18
|
|
20230630,095400,111635270,7550,7540,7550,7540,39
|
|
20230630,095300,111341190,7540,7540,7540,7540,409
|
|
20230630,095200,108257330,7550,7560,7560,7550,624
|
|
20230630,095100,103546020,7560,7570,7570,7560,614
|
|
20230630,095000,98903840,7570,7570,7570,7570,6
|
|
20230630,094900,98858420,7570,7570,7570,7570,1
|
|
20230630,094800,98850850,7570,7570,7570,7570,1
|
|
20230630,094700,98843280,7570,7570,7570,7570,1
|
|
20230630,094600,98835710,7570,7580,7580,7570,35
|
|
20230630,094500,98570420,7580,7580,7580,7580,0
|
|
20230630,094400,98570420,7580,7570,7580,7570,100
|
|
20230630,094300,97812710,7580,7580,7580,7570,302
|
|
20230630,094200,95524050,7580,7580,7580,7580,0
|
|
20230630,094100,95524050,7580,7570,7580,7570,503
|
|
20230630,094000,91711340,7570,7580,7580,7570,32
|
|
20230630,093900,91468800,7580,7580,7580,7580,2
|
|
20230630,093800,91453640,7600,7600,7600,7600,1
|
|
20230630,093700,91446040,7590,7590,7590,7590,10
|
|
20230630,093600,91370140,7590,7590,7600,7590,9
|
|
20230630,093500,91301820,7590,7600,7600,7590,33
|
|
20230630,093400,91051140,7600,7600,7600,7600,3
|
|
20230630,093300,91028340,7590,7590,7590,7590,43
|
|
20230630,093200,90701970,7590,7590,7600,7570,509
|
|
20230630,093100,86846640,7580,7580,7580,7580,10
|
|
20230630,093000,86770840,7580,7580,7580,7580,22
|
|
20230630,092900,86604080,7570,7570,7570,7570,0
|
|
20230630,092800,86604080,7570,7570,7570,7570,1
|
|
20230630,092700,86596510,7570,7570,7570,7570,8
|
|
20230630,092600,86535950,7570,7570,7570,7570,83
|
|
20230630,092500,85907640,7540,7560,7560,7540,936
|
|
20230630,092400,78846810,7560,7550,7560,7540,32
|
|
20230630,092300,78605200,7540,7550,7550,7540,1163
|
|
20230630,092200,69835680,7550,7590,7590,7550,1263
|
|
20230630,092100,60286740,7590,7590,7590,7590,16
|
|
20230630,092000,60165300,7590,7590,7590,7590,52
|
|
20230630,091900,59770620,7590,7590,7590,7590,50
|
|
20230630,091800,59391120,7600,7560,7600,7560,194
|
|
20230630,091700,57919300,7570,7560,7580,7560,327
|
|
20230630,091600,55444920,7570,7570,7570,7560,2134
|
|
20230630,091500,39302010,7580,7590,7590,7580,322
|
|
20230630,091400,36859420,7600,7590,7600,7590,31
|
|
20230630,091300,36624110,7600,7590,7610,7580,471
|
|
20230630,091200,33045630,7600,7590,7620,7590,87
|
|
20230630,091100,32385080,7590,7590,7590,7590,102
|
|
20230630,091000,31610900,7590,7600,7610,7590,584
|
|
20230630,090900,27172590,7610,7610,7610,7610,859
|
|
20230630,090800,20635600,7610,7610,7610,7610,1
|
|
20230630,090700,20627990,7620,7620,7620,7620,0
|
|
20230630,090600,20627990,7620,7610,7620,7610,18
|
|
20230630,090500,20490990,7610,7610,7610,7610,9
|
|
20230630,090400,20422500,7610,7610,7610,7610,0
|
|
20230630,090300,20422500,7610,7610,7620,7600,1250
|
|
20230630,090200,10912160,7610,7610,7610,7610,115
|
|
20230630,090100,10037010,7600,7610,7610,7600,110
|
|
20230630,090000,9200910,7610,7610,7640,7610,1209
|