648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194500,539727080,8380,8380,8380,8380,1312
|
|
20230630,194400,539727080,8380,8380,8380,8380,0
|
|
20230630,194300,539727080,8380,8380,8380,8380,0
|
|
20230630,194200,539727080,8380,8380,8380,8380,0
|
|
20230630,194100,539727080,8380,8380,8380,8380,0
|
|
20230630,194000,539727080,8380,8380,8380,8380,0
|
|
20230630,193900,539727080,8380,8380,8380,8380,0
|
|
20230630,193800,539727080,8380,8380,8380,8380,0
|
|
20230630,193700,539727080,8380,8380,8380,8380,0
|
|
20230630,193600,539727080,8380,8380,8380,8380,0
|
|
20230630,193500,539727080,8380,8380,8380,8380,0
|
|
20230630,193400,539727080,8380,8380,8380,8380,0
|
|
20230630,193300,539727080,8380,8380,8380,8380,0
|
|
20230630,193200,539727080,8380,8380,8380,8380,0
|
|
20230630,193100,539727080,8380,8380,8380,8380,0
|
|
20230630,193000,539727080,8380,8380,8380,8380,0
|
|
20230630,192900,539727080,8380,8380,8380,8380,0
|
|
20230630,192800,539727080,8380,8380,8380,8380,0
|
|
20230630,192700,539727080,8380,8380,8380,8380,0
|
|
20230630,192600,539727080,8380,8380,8380,8380,0
|
|
20230630,192500,539727080,8380,8380,8380,8380,0
|
|
20230630,192400,539727080,8380,8380,8380,8380,0
|
|
20230630,192300,539727080,8380,8380,8380,8380,0
|
|
20230630,192200,539727080,8380,8380,8380,8380,0
|
|
20230630,192100,539727080,8380,8380,8380,8380,0
|
|
20230630,192000,539727080,8380,8380,8380,8380,0
|
|
20230630,191900,539727080,8380,8380,8380,8380,0
|
|
20230630,191800,539727080,8380,8380,8380,8380,0
|
|
20230630,191700,539727080,8380,8380,8380,8380,0
|
|
20230630,191600,539727080,8380,8380,8380,8380,0
|
|
20230630,191500,539727080,8380,8380,8380,8380,1312
|
|
20230630,191400,539727080,8380,8380,8380,8380,0
|
|
20230630,191300,539727080,8380,8380,8380,8380,0
|
|
20230630,191200,539727080,8380,8380,8380,8380,0
|
|
20230630,191100,539727080,8380,8380,8380,8380,0
|
|
20230630,191000,539727080,8380,8380,8380,8380,0
|
|
20230630,190900,539727080,8380,8380,8380,8380,0
|
|
20230630,190800,539727080,8380,8380,8380,8380,0
|
|
20230630,190700,539727080,8380,8380,8380,8380,0
|
|
20230630,190600,539727080,8380,8380,8380,8380,0
|
|
20230630,190500,539727080,8380,8380,8380,8380,0
|
|
20230630,190400,539727080,8380,8380,8380,8380,0
|
|
20230630,190300,539727080,8380,8380,8380,8380,0
|
|
20230630,190200,539727080,8380,8380,8380,8380,0
|
|
20230630,190100,539727080,8380,8380,8380,8380,0
|
|
20230630,190000,539727080,8380,8380,8380,8380,0
|
|
20230630,185900,539727080,8380,8380,8380,8380,0
|
|
20230630,185800,539727080,8380,8380,8380,8380,0
|
|
20230630,185700,539727080,8380,8380,8380,8380,0
|
|
20230630,185600,539727080,8380,8380,8380,8380,0
|
|
20230630,185500,539727080,8380,8380,8380,8380,0
|
|
20230630,185400,539727080,8380,8380,8380,8380,0
|
|
20230630,185300,539727080,8380,8380,8380,8380,0
|
|
20230630,185200,539727080,8380,8380,8380,8380,0
|
|
20230630,185100,539727080,8380,8380,8380,8380,0
|
|
20230630,185000,539727080,8380,8380,8380,8380,0
|
|
20230630,184900,539727080,8380,8380,8380,8380,0
|
|
20230630,184800,539727080,8380,8380,8380,8380,0
|
|
20230630,184700,539727080,8380,8380,8380,8380,0
|
|
20230630,184600,539727080,8380,8380,8380,8380,0
|
|
20230630,184500,539727080,8380,8380,8380,8380,1312
|
|
20230630,184400,539727080,8380,8380,8380,8380,0
|
|
20230630,184300,539727080,8380,8380,8380,8380,0
|
|
20230630,184200,539727080,8380,8380,8380,8380,0
|
|
20230630,184100,539727080,8380,8380,8380,8380,0
|
|
20230630,184000,539727080,8380,8380,8380,8380,0
|
|
20230630,183900,539727080,8380,8380,8380,8380,0
|
|
20230630,183800,539727080,8380,8380,8380,8380,0
|
|
20230630,183700,539727080,8380,8380,8380,8380,0
|
|
20230630,183600,539727080,8380,8380,8380,8380,0
|
|
20230630,183500,539727080,8380,8380,8380,8380,0
|
|
20230630,183400,539727080,8380,8380,8380,8380,0
|
|
20230630,183300,539727080,8380,8380,8380,8380,0
|
|
20230630,183200,539727080,8380,8380,8380,8380,0
|
|
20230630,183100,539727080,8380,8380,8380,8380,0
|
|
20230630,183000,539727080,8380,8380,8380,8380,0
|
|
20230630,182900,539727080,8380,8380,8380,8380,0
|
|
20230630,182800,539727080,8380,8380,8380,8380,0
|
|
20230630,182700,539727080,8380,8380,8380,8380,0
|
|
20230630,182600,539727080,8380,8380,8380,8380,0
|
|
20230630,182500,539727080,8380,8380,8380,8380,0
|
|
20230630,182400,539727080,8380,8380,8380,8380,0
|
|
20230630,182300,539727080,8380,8380,8380,8380,0
|
|
20230630,182200,539727080,8380,8380,8380,8380,0
|
|
20230630,182100,539727080,8380,8380,8380,8380,0
|
|
20230630,182000,539727080,8380,8380,8380,8380,0
|
|
20230630,181900,539727080,8380,8380,8380,8380,0
|
|
20230630,181800,539727080,8380,8380,8380,8380,0
|
|
20230630,181700,539727080,8380,8380,8380,8380,0
|
|
20230630,181600,539727080,8380,8380,8380,8380,0
|
|
20230630,181500,539727080,8380,8380,8380,8380,1312
|
|
20230630,181400,539727080,8380,8380,8380,8380,0
|
|
20230630,181300,539727080,8380,8380,8380,8380,0
|
|
20230630,181200,539727080,8380,8380,8380,8380,0
|
|
20230630,181100,539727080,8380,8380,8380,8380,0
|
|
20230630,181000,539727080,8380,8380,8380,8380,0
|
|
20230630,180900,539727080,8380,8380,8380,8380,0
|
|
20230630,180800,539727080,8380,8380,8380,8380,0
|
|
20230630,180700,539727080,8380,8380,8380,8380,0
|
|
20230630,180600,539727080,8380,8380,8380,8380,0
|
|
20230630,180500,539727080,8380,8380,8380,8380,0
|
|
20230630,180400,539727080,8380,8380,8380,8380,0
|
|
20230630,180300,539727080,8380,8380,8380,8380,0
|
|
20230630,180200,539727080,8380,8380,8380,8380,0
|
|
20230630,180100,539727080,8380,8380,8380,8380,0
|
|
20230630,180000,539727080,8380,8380,8380,8380,0
|
|
20230630,175900,539727080,8380,8380,8380,8380,0
|
|
20230630,175800,539727080,8380,8380,8380,8380,0
|
|
20230630,175700,539727080,8380,8380,8380,8380,0
|
|
20230630,175600,539727080,8380,8380,8380,8380,0
|
|
20230630,175500,539727080,8380,8380,8380,8380,0
|
|
20230630,175400,539727080,8380,8380,8380,8380,0
|
|
20230630,175300,539727080,8380,8380,8380,8380,0
|
|
20230630,175200,539727080,8380,8380,8380,8380,0
|
|
20230630,175100,539727080,8380,8380,8380,8380,0
|
|
20230630,175000,539727080,8380,8380,8380,8380,0
|
|
20230630,174900,539727080,8380,8380,8380,8380,0
|
|
20230630,174800,539727080,8380,8380,8380,8380,0
|
|
20230630,174700,539727080,8380,8380,8380,8380,0
|
|
20230630,174600,539727080,8380,8380,8380,8380,0
|
|
20230630,174500,539727080,8380,8380,8380,8380,1312
|
|
20230630,174400,539727080,8380,8380,8380,8380,0
|
|
20230630,174300,539727080,8380,8380,8380,8380,0
|
|
20230630,174200,539727080,8380,8380,8380,8380,0
|
|
20230630,174100,539727080,8380,8380,8380,8380,0
|
|
20230630,174000,539727080,8380,8380,8380,8380,0
|
|
20230630,173900,539727080,8380,8380,8380,8380,0
|
|
20230630,173800,539727080,8380,8380,8380,8380,0
|
|
20230630,173700,539727080,8380,8380,8380,8380,0
|
|
20230630,173600,539727080,8380,8380,8380,8380,0
|
|
20230630,173500,539727080,8380,8380,8380,8380,0
|
|
20230630,173400,539727080,8380,8380,8380,8380,0
|
|
20230630,173300,539727080,8380,8380,8380,8380,0
|
|
20230630,173200,539727080,8380,8380,8380,8380,0
|
|
20230630,173100,539727080,8380,8380,8380,8380,0
|
|
20230630,173000,539727080,8380,8380,8380,8380,0
|
|
20230630,172900,539727080,8380,8380,8380,8380,0
|
|
20230630,172800,539727080,8380,8380,8380,8380,0
|
|
20230630,172700,539727080,8380,8380,8380,8380,0
|
|
20230630,172600,539727080,8380,8380,8380,8380,0
|
|
20230630,172500,539727080,8380,8380,8380,8380,0
|
|
20230630,172400,539727080,8380,8380,8380,8380,0
|
|
20230630,172300,539727080,8380,8380,8380,8380,0
|
|
20230630,172200,539727080,8380,8380,8380,8380,0
|
|
20230630,172100,539727080,8380,8380,8380,8380,0
|
|
20230630,172000,539727080,8380,8380,8380,8380,0
|
|
20230630,171900,539727080,8380,8380,8380,8380,0
|
|
20230630,171800,539727080,8380,8380,8380,8380,0
|
|
20230630,171700,539727080,8380,8380,8380,8380,0
|
|
20230630,171600,539727080,8380,8380,8380,8380,0
|
|
20230630,171500,539727080,8380,8380,8380,8380,1312
|
|
20230630,171400,539727080,8380,8380,8380,8380,0
|
|
20230630,171300,539727080,8380,8380,8380,8380,0
|
|
20230630,171200,539727080,8380,8380,8380,8380,0
|
|
20230630,171100,539727080,8380,8380,8380,8380,0
|
|
20230630,171000,539727080,8380,8380,8380,8380,0
|
|
20230630,170900,539727080,8380,8380,8380,8380,0
|
|
20230630,170800,539727080,8380,8380,8380,8380,0
|
|
20230630,170700,539727080,8380,8380,8380,8380,0
|
|
20230630,170600,539727080,8380,8380,8380,8380,0
|
|
20230630,170500,539727080,8380,8380,8380,8380,0
|
|
20230630,170400,539727080,8380,8380,8380,8380,0
|
|
20230630,170300,539727080,8380,8380,8380,8380,0
|
|
20230630,170200,539727080,8380,8380,8380,8380,0
|
|
20230630,170100,539727080,8380,8380,8380,8380,0
|
|
20230630,170000,539727080,8380,8380,8380,8380,0
|
|
20230630,165900,539727080,8380,8380,8380,8380,0
|
|
20230630,165800,539727080,8380,8380,8380,8380,0
|
|
20230630,165700,539727080,8380,8380,8380,8380,0
|
|
20230630,165600,539727080,8380,8380,8380,8380,0
|
|
20230630,165500,539727080,8380,8380,8380,8380,0
|
|
20230630,165400,539727080,8380,8380,8380,8380,0
|
|
20230630,165300,539727080,8380,8380,8380,8380,0
|
|
20230630,165200,539727080,8380,8380,8380,8380,0
|
|
20230630,165100,539727080,8380,8380,8380,8380,0
|
|
20230630,165000,539727080,8380,8380,8380,8380,0
|
|
20230630,164900,539727080,8380,8380,8380,8380,0
|
|
20230630,164800,539727080,8380,8380,8380,8380,0
|
|
20230630,164700,539727080,8380,8380,8380,8380,0
|
|
20230630,164600,539727080,8380,8380,8380,8380,0
|
|
20230630,164500,539727080,8380,8380,8380,8380,1312
|
|
20230630,164400,539727080,8380,8380,8380,8380,0
|
|
20230630,164300,539727080,8380,8380,8380,8380,0
|
|
20230630,164200,539727080,8380,8380,8380,8380,0
|
|
20230630,164100,539727080,8380,8380,8380,8380,0
|
|
20230630,164000,539727080,8380,8380,8380,8380,0
|
|
20230630,163900,539727080,8380,8380,8380,8380,0
|
|
20230630,163800,539727080,8380,8380,8380,8380,0
|
|
20230630,163700,539727080,8380,8380,8380,8380,0
|
|
20230630,163600,539727080,8380,8380,8380,8380,0
|
|
20230630,163500,539727080,8380,8380,8380,8380,0
|
|
20230630,163400,539727080,8380,8380,8380,8380,0
|
|
20230630,163300,539727080,8380,8380,8380,8380,0
|
|
20230630,163200,539727080,8380,8380,8380,8380,0
|
|
20230630,163100,539727080,8380,8380,8380,8380,0
|
|
20230630,163000,539727080,8380,8380,8380,8380,0
|
|
20230630,162900,539727080,8380,8380,8380,8380,0
|
|
20230630,162800,539727080,8380,8380,8380,8380,0
|
|
20230630,162700,539727080,8380,8380,8380,8380,0
|
|
20230630,162600,539727080,8380,8380,8380,8380,0
|
|
20230630,162500,539727080,8380,8380,8380,8380,0
|
|
20230630,162400,539727080,8380,8380,8380,8380,0
|
|
20230630,162300,539727080,8380,8380,8380,8380,0
|
|
20230630,162200,539727080,8380,8380,8380,8380,0
|
|
20230630,162100,539727080,8380,8380,8380,8380,0
|
|
20230630,162000,539727080,8380,8380,8380,8380,0
|
|
20230630,161900,539727080,8380,8380,8380,8380,0
|
|
20230630,161800,539727080,8380,8380,8380,8380,0
|
|
20230630,161700,539727080,8380,8380,8380,8380,0
|
|
20230630,161600,539727080,8380,8380,8380,8380,0
|
|
20230630,161500,539727080,8380,8380,8380,8380,1312
|
|
20230630,161400,539727080,8380,8380,8380,8380,0
|
|
20230630,161300,539727080,8380,8380,8380,8380,0
|
|
20230630,161200,539727080,8380,8380,8380,8380,0
|
|
20230630,161100,539727080,8380,8380,8380,8380,0
|
|
20230630,161000,539727080,8380,8380,8380,8380,0
|
|
20230630,160900,539727080,8380,8380,8380,8380,0
|
|
20230630,160800,539727080,8380,8380,8380,8380,0
|
|
20230630,160700,539727080,8380,8380,8380,8380,0
|
|
20230630,160600,539727080,8380,8380,8380,8380,0
|
|
20230630,160500,539727080,8380,8380,8380,8380,0
|
|
20230630,160400,539727080,8380,8380,8380,8380,0
|
|
20230630,160300,539727080,8380,8380,8380,8380,0
|
|
20230630,160200,539727080,8380,8380,8380,8380,0
|
|
20230630,160100,539727080,8380,8380,8380,8380,0
|
|
20230630,160000,539727080,8380,8380,8380,8380,0
|
|
20230630,155900,539727080,8380,8380,8380,8380,0
|
|
20230630,155800,539727080,8380,8380,8380,8380,0
|
|
20230630,155700,539727080,8380,8380,8380,8380,0
|
|
20230630,155600,539727080,8380,8380,8380,8380,0
|
|
20230630,155500,539727080,8380,8380,8380,8380,0
|
|
20230630,155400,539727080,8380,8380,8380,8380,0
|
|
20230630,155300,539727080,8380,8380,8380,8380,0
|
|
20230630,155200,539727080,8380,8380,8380,8380,0
|
|
20230630,155100,539727080,8380,8380,8380,8380,0
|
|
20230630,155000,539727080,8380,8380,8380,8380,0
|
|
20230630,154900,539727080,8380,8380,8380,8380,0
|
|
20230630,154800,539727080,8380,8380,8380,8380,0
|
|
20230630,154700,539727080,8380,8380,8380,8380,0
|
|
20230630,154600,539727080,8380,8380,8380,8380,0
|
|
20230630,154500,539727080,8380,8380,8380,8380,1312
|
|
20230630,154400,539727080,8380,8380,8380,8380,0
|
|
20230630,154300,539727080,8380,8380,8380,8380,0
|
|
20230630,154200,539727080,8380,8380,8380,8380,0
|
|
20230630,154100,539727080,8380,8380,8380,8380,0
|
|
20230630,154000,539727080,8380,8380,8380,8380,0
|
|
20230630,153900,539727080,8380,8380,8380,8380,0
|
|
20230630,153800,539727080,8380,8380,8380,8380,0
|
|
20230630,153700,539727080,8380,8380,8380,8380,0
|
|
20230630,153600,539727080,8380,8380,8380,8380,0
|
|
20230630,153500,539727080,8380,8380,8380,8380,0
|
|
20230630,153400,539727080,8380,8380,8380,8380,0
|
|
20230630,153300,539727080,8380,8380,8380,8380,0
|
|
20230630,153200,539727080,8380,8380,8380,8380,0
|
|
20230630,153100,539727080,8380,8380,8380,8380,0
|
|
20230630,153000,539727080,8380,8380,8380,8380,1312
|
|
20230630,152900,528732520,8380,8380,8380,8380,0
|
|
20230630,152800,528732520,8380,8380,8380,8380,0
|
|
20230630,152700,528732520,8380,8380,8380,8380,0
|
|
20230630,152600,528732520,8380,8380,8380,8380,0
|
|
20230630,152500,528732520,8380,8380,8380,8380,0
|
|
20230630,152400,528732520,8380,8380,8380,8380,0
|
|
20230630,152300,528732520,8380,8380,8380,8380,0
|
|
20230630,152200,528732520,8380,8380,8380,8380,0
|
|
20230630,152100,528732520,8380,8380,8380,8380,0
|
|
20230630,152000,528732520,8380,8380,8380,8380,0
|
|
20230630,151900,528732520,8380,8380,8380,8370,8
|
|
20230630,151800,528665500,8370,8370,8370,8370,500
|
|
20230630,151700,524480500,8380,8360,8380,8360,980
|
|
20230630,151600,516285740,8360,8350,8360,8350,97
|
|
20230630,151500,515474850,8360,8360,8360,8360,2
|
|
20230630,151400,515458130,8360,8360,8360,8360,69
|
|
20230630,151300,514881290,8360,8360,8360,8360,200
|
|
20230630,151200,513209290,8350,8350,8350,8350,1
|
|
20230630,151100,513200940,8370,8360,8370,8360,306
|
|
20230630,151000,510642750,8360,8360,8370,8360,22
|
|
20230630,150900,510458820,8360,8360,8360,8360,344
|
|
20230630,150800,507582980,8350,8350,8350,8350,0
|
|
20230630,150700,507582980,8350,8350,8350,8350,5
|
|
20230630,150600,507541230,8350,8350,8350,8350,150
|
|
20230630,150500,506288730,8340,8340,8340,8340,24
|
|
20230630,150400,506088570,8340,8340,8340,8340,0
|
|
20230630,150300,506088570,8340,8340,8340,8340,100
|
|
20230630,150200,505254570,8340,8340,8340,8340,428
|
|
20230630,150100,501685050,8340,8350,8350,8340,984
|
|
20230630,150000,493473210,8360,8360,8360,8360,0
|
|
20230630,145900,493473210,8360,8360,8360,8360,12
|
|
20230630,145800,493372890,8360,8350,8360,8350,278
|
|
20230630,145700,491051570,8350,8350,8350,8350,0
|
|
20230630,145600,491051570,8350,8350,8350,8350,50
|
|
20230630,145500,490634070,8350,8360,8360,8350,39
|
|
20230630,145400,490308370,8360,8360,8360,8360,15
|
|
20230630,145300,490182970,8370,8350,8370,8350,194
|
|
20230630,145200,488561190,8360,8360,8360,8360,0
|
|
20230630,145100,488561190,8360,8350,8360,8350,19
|
|
20230630,145000,488402530,8350,8350,8350,8350,22
|
|
20230630,144900,488218830,8350,8350,8350,8350,74
|
|
20230630,144800,487600930,8350,8350,8350,8350,40
|
|
20230630,144700,487266930,8350,8350,8350,8350,59
|
|
20230630,144600,486774280,8350,8360,8360,8350,22
|
|
20230630,144500,486590560,8360,8360,8360,8360,13
|
|
20230630,144400,486481880,8370,8370,8370,8370,10
|
|
20230630,144300,486398180,8370,8370,8370,8370,26
|
|
20230630,144200,486180560,8370,8370,8370,8370,50
|
|
20230630,144100,485762060,8370,8340,8370,8340,11
|
|
20230630,144000,485670050,8370,8350,8370,8350,429
|
|
20230630,143900,482084830,8340,8340,8340,8340,7
|
|
20230630,143800,482026450,8350,8350,8350,8350,1
|
|
20230630,143700,482018100,8350,8340,8350,8330,599
|
|
20230630,143600,477028340,8340,8340,8340,8340,45
|
|
20230630,143500,476653040,8330,8330,8330,8330,0
|
|
20230630,143400,476653040,8330,8330,8330,8330,0
|
|
20230630,143300,476653040,8330,8330,8330,8330,0
|
|
20230630,143200,476653040,8330,8330,8330,8330,0
|
|
20230630,143100,476653040,8330,8320,8330,8320,134
|
|
20230630,143000,475537120,8330,8320,8330,8320,250
|
|
20230630,142900,473456820,8330,8320,8330,8320,303
|
|
20230630,142800,470935830,8330,8330,8330,8330,209
|
|
20230630,142700,469194860,8360,8330,8360,8330,47
|
|
20230630,142600,468803140,8320,8340,8340,8320,21
|
|
20230630,142500,468628350,8360,8360,8360,8360,3
|
|
20230630,142400,468603270,8320,8350,8360,8320,1281
|
|
20230630,142300,457905590,8340,8330,8340,8330,178
|
|
20230630,142200,456421810,8330,8320,8330,8320,175
|
|
20230630,142100,454964120,8330,8300,8330,8300,290
|
|
20230630,142000,452552150,8300,8310,8310,8300,248
|
|
20230630,141900,450493700,8310,8310,8310,8310,0
|
|
20230630,141800,450493700,8310,8300,8310,8300,260
|
|
20230630,141700,448333640,8300,8300,8300,8300,204
|
|
20230630,141600,446640440,8300,8300,8300,8300,0
|
|
20230630,141500,446640440,8300,8300,8310,8300,137
|
|
20230630,141400,445503330,8300,8300,8300,8290,248
|
|
20230630,141300,443445030,8300,8290,8300,8290,21
|
|
20230630,141200,443270740,8290,8280,8290,8280,515
|
|
20230630,141100,439004120,8270,8270,8270,8270,0
|
|
20230630,141000,439004120,8270,8270,8270,8270,197
|
|
20230630,140900,437374930,8270,8250,8270,8250,334
|
|
20230630,140800,434614960,8250,8240,8260,8240,530
|
|
20230630,140700,430242310,8240,8240,8240,8240,0
|
|
20230630,140600,430242310,8240,8240,8240,8240,155
|
|
20230630,140500,428965110,8220,8220,8220,8220,0
|
|
20230630,140400,428965110,8220,8220,8220,8220,30
|
|
20230630,140300,428718510,8240,8240,8240,8240,6
|
|
20230630,140200,428669070,8230,8230,8230,8230,0
|
|
20230630,140100,428669070,8230,8230,8230,8230,0
|
|
20230630,140000,428669070,8230,8230,8230,8230,0
|
|
20230630,135900,428669070,8230,8230,8230,8220,15
|
|
20230630,135800,428545630,8230,8230,8230,8230,11
|
|
20230630,135700,428455100,8230,8230,8230,8230,10
|
|
20230630,135600,428372800,8230,8230,8230,8230,27
|
|
20230630,135500,428150590,8230,8230,8230,8230,0
|
|
20230630,135400,428150590,8230,8230,8230,8230,0
|
|
20230630,135300,428150590,8230,8230,8230,8230,0
|
|
20230630,135200,428150590,8230,8240,8240,8230,371
|
|
20230630,135100,425094760,8230,8230,8230,8230,202
|
|
20230630,135000,423432300,8240,8230,8240,8230,42
|
|
20230630,134900,423086630,8240,8240,8240,8240,20
|
|
20230630,134800,422921830,8240,8230,8240,8230,112
|
|
20230630,134700,422000060,8240,8240,8240,8240,0
|
|
20230630,134600,422000060,8240,8240,8240,8240,0
|
|
20230630,134500,422000060,8240,8240,8240,8240,10
|
|
20230630,134400,421917660,8230,8230,8230,8230,108
|
|
20230630,134300,421028820,8250,8220,8250,8220,27
|
|
20230630,134200,420806810,8220,8230,8230,8220,67
|
|
20230630,134100,420255510,8240,8240,8240,8240,0
|
|
20230630,134000,420255510,8240,8240,8240,8240,68
|
|
20230630,133900,419695190,8240,8240,8240,8240,100
|
|
20230630,133800,418871190,8240,8240,8240,8240,100
|
|
20230630,133700,418047190,8250,8250,8250,8250,0
|
|
20230630,133600,418047190,8250,8250,8250,8250,1
|
|
20230630,133500,418038940,8250,8250,8250,8250,0
|
|
20230630,133400,418038940,8250,8250,8250,8250,30
|
|
20230630,133300,417791440,8250,8240,8250,8240,22
|
|
20230630,133200,417609960,8260,8260,8260,8260,0
|
|
20230630,133100,417609960,8260,8260,8260,8260,0
|
|
20230630,133000,417609960,8260,8260,8260,8260,0
|
|
20230630,132900,417609960,8260,8240,8260,8240,75
|
|
20230630,132800,416991900,8240,8240,8240,8240,1
|
|
20230630,132700,416983660,8230,8230,8230,8230,300
|
|
20230630,132600,414514660,8240,8240,8240,8240,240
|
|
20230630,132500,412537060,8260,8260,8260,8260,10
|
|
20230630,132400,412454460,8250,8250,8250,8250,8
|
|
20230630,132300,412388460,8250,8250,8250,8250,12
|
|
20230630,132200,412289460,8260,8260,8260,8260,0
|
|
20230630,132100,412289460,8260,8260,8260,8260,0
|
|
20230630,132000,412289460,8260,8260,8260,8260,0
|
|
20230630,131900,412289460,8260,8260,8260,8260,1
|
|
20230630,131800,412281200,8260,8260,8260,8260,0
|
|
20230630,131700,412281200,8260,8260,8260,8260,0
|
|
20230630,131600,412281200,8260,8260,8260,8260,0
|
|
20230630,131500,412281200,8260,8260,8260,8260,2
|
|
20230630,131400,412264680,8220,8220,8220,8220,0
|
|
20230630,131300,412264680,8220,8220,8220,8220,7
|
|
20230630,131200,412207140,8220,8210,8220,8210,108
|
|
20230630,131100,411319900,8220,8220,8220,8220,516
|
|
20230630,131000,407078380,8220,8240,8260,8220,7
|
|
20230630,130900,407020700,8240,8240,8240,8240,0
|
|
20230630,130800,407020700,8240,8240,8240,8240,0
|
|
20230630,130700,407020700,8240,8240,8240,8240,0
|
|
20230630,130600,407020700,8240,8240,8240,8240,0
|
|
20230630,130500,407020700,8240,8240,8240,8240,0
|
|
20230630,130400,407020700,8240,8240,8240,8240,0
|
|
20230630,130300,407020700,8240,8240,8240,8240,0
|
|
20230630,130200,407020700,8240,8240,8240,8240,0
|
|
20230630,130100,407020700,8240,8240,8240,8240,14
|
|
20230630,130000,406905340,8250,8250,8250,8250,0
|
|
20230630,125900,406905340,8250,8250,8250,8250,0
|
|
20230630,125800,406905340,8250,8250,8250,8250,20
|
|
20230630,125700,406740340,8270,8240,8270,8240,237
|
|
20230630,125600,404787430,8220,8220,8220,8220,0
|
|
20230630,125500,404787430,8220,8220,8220,8220,3
|
|
20230630,125400,404762770,8240,8220,8240,8220,19
|
|
20230630,125300,404606550,8240,8240,8240,8240,1
|
|
20230630,125200,404598310,8240,8240,8240,8240,0
|
|
20230630,125100,404598310,8240,8240,8240,8240,0
|
|
20230630,125000,404598310,8240,8240,8240,8240,0
|
|
20230630,124900,404598310,8240,8240,8240,8240,0
|
|
20230630,124800,404598310,8240,8230,8240,8230,6
|
|
20230630,124700,404548920,8230,8230,8230,8230,240
|
|
20230630,124600,402573720,8230,8230,8230,8230,0
|
|
20230630,124500,402573720,8230,8230,8230,8230,0
|
|
20230630,124400,402573720,8230,8230,8230,8230,0
|
|
20230630,124300,402573720,8230,8230,8230,8230,0
|
|
20230630,124200,402573720,8230,8230,8230,8230,0
|
|
20230630,124100,402573720,8230,8210,8230,8210,110
|
|
20230630,124000,401668620,8210,8210,8210,8210,10
|
|
20230630,123900,401586520,8200,8200,8200,8200,0
|
|
20230630,123800,401586520,8200,8200,8200,8200,0
|
|
20230630,123700,401586520,8200,8200,8200,8200,20
|
|
20230630,123600,401422520,8200,8230,8230,8200,1492
|
|
20230630,123500,389180420,8230,8230,8230,8230,0
|
|
20230630,123400,389180420,8230,8230,8230,8230,0
|
|
20230630,123300,389180420,8230,8230,8230,8230,0
|
|
20230630,123200,389180420,8230,8230,8230,8230,0
|
|
20230630,123100,389180420,8230,8230,8230,8230,0
|
|
20230630,123000,389180420,8230,8230,8230,8230,1
|
|
20230630,122900,389172190,8220,8230,8230,8220,1710
|
|
20230630,122800,375113190,8230,8230,8230,8230,30
|
|
20230630,122700,374866290,8230,8230,8230,8230,30
|
|
20230630,122600,374619390,8240,8240,8240,8240,0
|
|
20230630,122500,374619390,8240,8240,8240,8230,123
|
|
20230630,122400,373605880,8240,8240,8240,8240,0
|
|
20230630,122300,373605880,8240,8240,8240,8240,0
|
|
20230630,122200,373605880,8240,8240,8240,8240,0
|
|
20230630,122100,373605880,8240,8230,8240,8230,6
|
|
20230630,122000,373556460,8230,8220,8230,8220,4
|
|
20230630,121900,373523560,8230,8240,8240,8230,54
|
|
20230630,121800,373078640,8230,8230,8230,8230,0
|
|
20230630,121700,373078640,8230,8220,8230,8220,7
|
|
20230630,121600,373021070,8220,8220,8220,8220,4
|
|
20230630,121500,372988190,8220,8220,8220,8220,105
|
|
20230630,121400,372125090,8230,8230,8230,8230,2
|
|
20230630,121300,372108630,8230,8230,8230,8230,0
|
|
20230630,121200,372108630,8230,8230,8230,8230,0
|
|
20230630,121100,372108630,8230,8230,8230,8230,5
|
|
20230630,121000,372067480,8240,8240,8240,8240,13
|
|
20230630,120900,371960360,8240,8240,8240,8240,0
|
|
20230630,120800,371960360,8240,8240,8240,8240,0
|
|
20230630,120700,371960360,8240,8240,8240,8240,0
|
|
20230630,120600,371960360,8240,8240,8240,8240,2
|
|
20230630,120500,371943880,8240,8250,8250,8230,123
|
|
20230630,120400,370929560,8250,8250,8250,8250,1
|
|
20230630,120300,370921310,8230,8250,8250,8230,371
|
|
20230630,120200,367867960,8240,8240,8240,8240,68
|
|
20230630,120100,367307640,8250,8250,8250,8250,11
|
|
20230630,120000,367216890,8270,8270,8270,8270,5
|
|
20230630,115900,367175540,8270,8270,8270,8270,0
|
|
20230630,115800,367175540,8270,8270,8270,8270,1
|
|
20230630,115700,367167270,8240,8240,8240,8240,15
|
|
20230630,115600,367043670,8240,8230,8240,8230,225
|
|
20230630,115500,365191620,8240,8240,8240,8240,85
|
|
20230630,115400,364491220,8270,8250,8270,8250,236
|
|
20230630,115300,362543700,8270,8270,8270,8260,16
|
|
20230630,115200,362411440,8270,8260,8270,8250,53
|
|
20230630,115100,361973620,8260,8250,8260,8250,11
|
|
20230630,115000,361882780,8260,8250,8260,8250,18
|
|
20230630,114900,361734220,8250,8250,8250,8250,30
|
|
20230630,114800,361486720,8260,8250,8260,8250,13
|
|
20230630,114700,361379400,8250,8260,8260,8240,66
|
|
20230630,114600,360835310,8260,8260,8260,8240,1378
|
|
20230630,114500,349466830,8260,8250,8260,8250,15
|
|
20230630,114400,349342980,8250,8250,8260,8250,18
|
|
20230630,114300,349194360,8260,8260,8260,8250,130
|
|
20230630,114200,348120610,8250,8240,8250,8240,18
|
|
20230630,114100,347972280,8260,8260,8260,8260,6
|
|
20230630,114000,347922720,8260,8260,8260,8260,7
|
|
20230630,113900,347864900,8260,8260,8260,8260,2
|
|
20230630,113800,347848380,8250,8250,8250,8250,2
|
|
20230630,113700,347831880,8250,8250,8250,8250,2
|
|
20230630,113600,347815380,8250,8240,8250,8230,56
|
|
20230630,113500,347354450,8260,8270,8270,8260,6
|
|
20230630,113400,347304870,8270,8270,8270,8270,4
|
|
20230630,113300,347271790,8260,8260,8260,8260,4
|
|
20230630,113200,347238750,8230,8230,8230,8230,0
|
|
20230630,113100,347238750,8230,8230,8230,8230,0
|
|
20230630,113000,347238750,8230,8230,8230,8230,3
|
|
20230630,112900,347214060,8240,8300,8300,8240,58
|
|
20230630,112800,346733020,8300,8230,8300,8230,1398
|
|
20230630,112700,335161000,8240,8220,8240,8220,35
|
|
20230630,112600,334873020,8220,8230,8230,8220,246
|
|
20230630,112500,332848560,8230,8220,8230,8220,10
|
|
20230630,112400,332766350,8230,8220,8230,8220,12
|
|
20230630,112300,332667690,8210,8210,8220,8210,250
|
|
20230630,112200,330615070,8230,8210,8230,8210,30
|
|
20230630,112100,330368730,8210,8220,8220,8210,788
|
|
20230630,112000,323891470,8220,8220,8220,8220,0
|
|
20230630,111900,323891470,8220,8220,8220,8220,0
|
|
20230630,111800,323891470,8220,8220,8220,8220,3
|
|
20230630,111700,323866810,8210,8210,8210,8210,3
|
|
20230630,111600,323842180,8210,8210,8210,8200,20
|
|
20230630,111500,323677990,8210,8210,8210,8210,8
|
|
20230630,111400,323612310,8210,8210,8210,8210,6
|
|
20230630,111300,323563050,8210,8210,8210,8210,2
|
|
20230630,111200,323546630,8210,8210,8210,8210,101
|
|
20230630,111100,322717420,8210,8220,8220,8210,668
|
|
20230630,111000,317231470,8230,8230,8230,8230,0
|
|
20230630,110900,317231470,8230,8230,8230,8230,2
|
|
20230630,110800,317215010,8220,8220,8220,8220,0
|
|
20230630,110700,317215010,8220,8220,8220,8220,389
|
|
20230630,110600,314017430,8220,8220,8220,8220,1
|
|
20230630,110500,314009210,8220,8220,8220,8220,10
|
|
20230630,110400,313927010,8220,8220,8220,8220,103
|
|
20230630,110300,313080350,8220,8220,8220,8220,3
|
|
20230630,110200,313055690,8220,8220,8220,8220,0
|
|
20230630,110100,313055690,8220,8220,8220,8220,38
|
|
20230630,110000,312743330,8210,8210,8210,8210,0
|
|
20230630,105900,312743330,8210,8210,8210,8210,19
|
|
20230630,105800,312587340,8220,8220,8220,8220,0
|
|
20230630,105700,312587340,8220,8220,8220,8220,0
|
|
20230630,105600,312587340,8220,8220,8220,8220,18
|
|
20230630,105500,312439380,8210,8210,8220,8210,33
|
|
20230630,105400,312168430,8220,8220,8220,8220,22
|
|
20230630,105300,311987590,8220,8220,8220,8220,5
|
|
20230630,105200,311946490,8220,8220,8220,8220,5
|
|
20230630,105100,311905390,8220,8220,8220,8220,1
|
|
20230630,105000,311897170,8210,8210,8210,8210,20
|
|
20230630,104900,311732970,8210,8210,8210,8210,6
|
|
20230630,104800,311683710,8220,8220,8220,8220,1
|
|
20230630,104700,311675490,8210,8190,8210,8170,1034
|
|
20230630,104600,303218090,8220,8220,8220,8220,0
|
|
20230630,104500,303218090,8220,8220,8220,8220,0
|
|
20230630,104400,303218090,8220,8220,8220,8220,0
|
|
20230630,104300,303218090,8220,8220,8220,8220,0
|
|
20230630,104200,303218090,8220,8220,8220,8220,0
|
|
20230630,104100,303218090,8220,8220,8220,8220,0
|
|
20230630,104000,303218090,8220,8220,8220,8220,4
|
|
20230630,103900,303185210,8180,8200,8220,8180,659
|
|
20230630,103800,297793770,8170,8200,8200,8170,206
|
|
20230630,103700,296108670,8200,8210,8210,8200,303
|
|
20230630,103600,293624060,8200,8200,8200,8200,1
|
|
20230630,103500,293615860,8200,8200,8200,8200,22
|
|
20230630,103400,293435460,8200,8200,8200,8200,1
|
|
20230630,103300,293427260,8200,8210,8210,8200,42
|
|
20230630,103200,293082450,8220,8220,8220,8220,0
|
|
20230630,103100,293082450,8220,8220,8220,8220,38
|
|
20230630,103000,292770090,8220,8220,8220,8220,13
|
|
20230630,102900,292663230,8220,8220,8220,8220,0
|
|
20230630,102800,292663230,8220,8220,8220,8220,0
|
|
20230630,102700,292663230,8220,8220,8220,8220,0
|
|
20230630,102600,292663230,8220,8220,8220,8220,0
|
|
20230630,102500,292663230,8220,8220,8220,8220,1
|
|
20230630,102400,292655010,8200,8200,8200,8200,19
|
|
20230630,102300,292499210,8220,8220,8220,8220,20
|
|
20230630,102200,292334810,8220,8210,8220,8210,1989
|
|
20230630,102100,275985960,8210,8210,8210,8210,1
|
|
20230630,102000,275977750,8210,8200,8210,8200,71
|
|
20230630,101900,275395540,8210,8210,8210,8210,98
|
|
20230630,101800,274590960,8220,8220,8220,8220,0
|
|
20230630,101700,274590960,8220,8200,8220,8200,507
|
|
20230630,101600,270429470,8200,8200,8200,8200,0
|
|
20230630,101500,270429470,8200,8200,8200,8200,16
|
|
20230630,101400,270298270,8200,8170,8200,8170,310
|
|
20230630,101300,267765270,8170,8170,8170,8170,100
|
|
20230630,101200,266948270,8170,8170,8170,8170,0
|
|
20230630,101100,266948270,8170,8170,8170,8170,0
|
|
20230630,101000,266948270,8170,8170,8170,8170,60
|
|
20230630,100900,266458070,8170,8180,8180,8170,103
|
|
20230630,100800,265616390,8200,8200,8200,8200,5
|
|
20230630,100700,265575390,8200,8200,8200,8200,0
|
|
20230630,100600,265575390,8200,8200,8200,8200,2
|
|
20230630,100500,265558990,8200,8200,8200,8200,5
|
|
20230630,100400,265517990,8200,8200,8200,8200,1
|
|
20230630,100300,265509790,8160,8160,8160,8160,200
|
|
20230630,100200,263877790,8210,8210,8210,8210,1
|
|
20230630,100100,263869580,8210,8210,8210,8210,6
|
|
20230630,100000,263820320,8210,8210,8210,8160,111
|
|
20230630,095900,262910270,8210,8210,8210,8210,0
|
|
20230630,095800,262910270,8210,8210,8210,8210,2
|
|
20230630,095700,262893850,8200,8180,8200,8180,300
|
|
20230630,095600,260434250,8180,8180,8180,8180,0
|
|
20230630,095500,260434250,8180,8180,8180,8180,0
|
|
20230630,095400,260434250,8180,8160,8190,8160,7
|
|
20230630,095300,260376970,8170,8170,8170,8170,0
|
|
20230630,095200,260376970,8170,8190,8190,8170,89
|
|
20230630,095100,259648600,8190,8170,8190,8170,18
|
|
20230630,095000,259501230,8180,8170,8180,8170,35
|
|
20230630,094900,259214940,8180,8170,8180,8170,37
|
|
20230630,094800,258912470,8170,8170,8170,8170,2
|
|
20230630,094700,258896130,8160,8160,8160,8160,50
|
|
20230630,094600,258488130,8160,8160,8160,8160,6
|
|
20230630,094500,258439170,8160,8150,8210,8150,54
|
|
20230630,094400,257998710,8220,8220,8220,8220,0
|
|
20230630,094300,257998710,8220,8190,8220,8140,1272
|
|
20230630,094200,247626560,8190,8160,8190,8140,368
|
|
20230630,094100,244622320,8150,8140,8150,8140,9784
|
|
20230630,094000,164977600,8150,8120,8150,8110,2185
|
|
20230630,093900,147257090,8110,8150,8150,8110,353
|
|
20230630,093800,144389140,8110,8120,8160,8110,233
|
|
20230630,093700,142498710,8160,8110,8160,8100,5467
|
|
20230630,093600,98211800,8100,8130,8130,8100,199
|
|
20230630,093500,96597840,8110,8120,8120,8110,45
|
|
20230630,093400,96232680,8130,8120,8130,8110,910
|
|
20230630,093300,88844520,8130,8120,8130,8120,4
|
|
20230630,093200,88812020,8120,8120,8130,8120,89
|
|
20230630,093100,88089070,8150,8150,8150,8120,402
|
|
20230630,093000,84821100,8140,8140,8140,8140,17
|
|
20230630,092900,84682720,8150,8150,8150,8150,0
|
|
20230630,092800,84682720,8150,8130,8150,8130,303
|
|
20230630,092700,82213430,8130,8140,8150,8130,362
|
|
20230630,092600,79269240,8130,8150,8150,8130,85
|
|
20230630,092500,78577380,8180,8180,8180,8180,8
|
|
20230630,092400,78511940,8130,8130,8130,8130,1
|
|
20230630,092300,78503810,8130,8180,8180,8130,101
|
|
20230630,092200,77682620,8130,8140,8140,8130,389
|
|
20230630,092100,74517370,8140,8140,8140,8140,1064
|
|
20230630,092000,65856410,8140,8150,8150,8140,417
|
|
20230630,091900,62461930,8140,8140,8150,8140,1062
|
|
20230630,091800,53817240,8140,8160,8160,8140,145
|
|
20230630,091700,52635820,8150,8150,8150,8150,106
|
|
20230630,091600,51771920,8150,8150,8150,8150,65
|
|
20230630,091500,51242170,8150,8150,8150,8150,172
|
|
20230630,091400,49840370,8190,8190,8190,8190,0
|
|
20230630,091300,49840370,8190,8190,8190,8140,252
|
|
20230630,091200,47788380,8140,8190,8190,8140,917
|
|
20230630,091100,40307970,8170,8190,8190,8170,261
|
|
20230630,091000,38171950,8190,8190,8190,8190,31
|
|
20230630,090900,37918060,8190,8190,8190,8190,45
|
|
20230630,090800,37549510,8190,8230,8230,8190,1848
|
|
20230630,090700,22377220,8240,8240,8240,8240,1787
|
|
20230630,090600,7652340,8240,8250,8250,8240,281
|
|
20230630,090500,5335390,8250,8250,8250,8250,10
|
|
20230630,090400,5252890,8250,8270,8290,8250,35
|
|
20230630,090300,4963820,8270,8250,8270,8250,110
|
|
20230630,090200,4056300,8240,8240,8240,8240,72
|
|
20230630,090100,3463020,8240,8240,8240,8240,0
|
|
20230630,090000,3463020,8240,8220,8240,8220,421
|