649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194600,354752100,8600,8600,8600,8600,1556
|
|
20230630,194500,354752100,8600,8600,8600,8600,0
|
|
20230630,194400,354752100,8600,8600,8600,8600,0
|
|
20230630,194300,354752100,8600,8600,8600,8600,0
|
|
20230630,194200,354752100,8600,8600,8600,8600,0
|
|
20230630,194100,354752100,8600,8600,8600,8600,0
|
|
20230630,194000,354752100,8600,8600,8600,8600,0
|
|
20230630,193900,354752100,8600,8600,8600,8600,0
|
|
20230630,193800,354752100,8600,8600,8600,8600,0
|
|
20230630,193700,354752100,8600,8600,8600,8600,0
|
|
20230630,193600,354752100,8600,8600,8600,8600,0
|
|
20230630,193500,354752100,8600,8600,8600,8600,0
|
|
20230630,193400,354752100,8600,8600,8600,8600,0
|
|
20230630,193300,354752100,8600,8600,8600,8600,0
|
|
20230630,193200,354752100,8600,8600,8600,8600,0
|
|
20230630,193100,354752100,8600,8600,8600,8600,0
|
|
20230630,193000,354752100,8600,8600,8600,8600,0
|
|
20230630,192900,354752100,8600,8600,8600,8600,0
|
|
20230630,192800,354752100,8600,8600,8600,8600,0
|
|
20230630,192700,354752100,8600,8600,8600,8600,0
|
|
20230630,192600,354752100,8600,8600,8600,8600,0
|
|
20230630,192500,354752100,8600,8600,8600,8600,0
|
|
20230630,192400,354752100,8600,8600,8600,8600,0
|
|
20230630,192300,354752100,8600,8600,8600,8600,0
|
|
20230630,192200,354752100,8600,8600,8600,8600,0
|
|
20230630,192100,354752100,8600,8600,8600,8600,0
|
|
20230630,192000,354752100,8600,8600,8600,8600,0
|
|
20230630,191900,354752100,8600,8600,8600,8600,0
|
|
20230630,191800,354752100,8600,8600,8600,8600,0
|
|
20230630,191700,354752100,8600,8600,8600,8600,0
|
|
20230630,191600,354752100,8600,8600,8600,8600,1556
|
|
20230630,191500,354752100,8600,8600,8600,8600,0
|
|
20230630,191400,354752100,8600,8600,8600,8600,0
|
|
20230630,191300,354752100,8600,8600,8600,8600,0
|
|
20230630,191200,354752100,8600,8600,8600,8600,0
|
|
20230630,191100,354752100,8600,8600,8600,8600,0
|
|
20230630,191000,354752100,8600,8600,8600,8600,0
|
|
20230630,190900,354752100,8600,8600,8600,8600,0
|
|
20230630,190800,354752100,8600,8600,8600,8600,0
|
|
20230630,190700,354752100,8600,8600,8600,8600,0
|
|
20230630,190600,354752100,8600,8600,8600,8600,0
|
|
20230630,190500,354752100,8600,8600,8600,8600,0
|
|
20230630,190400,354752100,8600,8600,8600,8600,0
|
|
20230630,190300,354752100,8600,8600,8600,8600,0
|
|
20230630,190200,354752100,8600,8600,8600,8600,0
|
|
20230630,190100,354752100,8600,8600,8600,8600,0
|
|
20230630,190000,354752100,8600,8600,8600,8600,0
|
|
20230630,185900,354752100,8600,8600,8600,8600,0
|
|
20230630,185800,354752100,8600,8600,8600,8600,0
|
|
20230630,185700,354752100,8600,8600,8600,8600,0
|
|
20230630,185600,354752100,8600,8600,8600,8600,0
|
|
20230630,185500,354752100,8600,8600,8600,8600,0
|
|
20230630,185400,354752100,8600,8600,8600,8600,0
|
|
20230630,185300,354752100,8600,8600,8600,8600,0
|
|
20230630,185200,354752100,8600,8600,8600,8600,0
|
|
20230630,185100,354752100,8600,8600,8600,8600,0
|
|
20230630,185000,354752100,8600,8600,8600,8600,0
|
|
20230630,184900,354752100,8600,8600,8600,8600,0
|
|
20230630,184800,354752100,8600,8600,8600,8600,0
|
|
20230630,184700,354752100,8600,8600,8600,8600,0
|
|
20230630,184600,354752100,8600,8600,8600,8600,1556
|
|
20230630,184500,354752100,8600,8600,8600,8600,0
|
|
20230630,184400,354752100,8600,8600,8600,8600,0
|
|
20230630,184300,354752100,8600,8600,8600,8600,0
|
|
20230630,184200,354752100,8600,8600,8600,8600,0
|
|
20230630,184100,354752100,8600,8600,8600,8600,0
|
|
20230630,184000,354752100,8600,8600,8600,8600,0
|
|
20230630,183900,354752100,8600,8600,8600,8600,0
|
|
20230630,183800,354752100,8600,8600,8600,8600,0
|
|
20230630,183700,354752100,8600,8600,8600,8600,0
|
|
20230630,183600,354752100,8600,8600,8600,8600,0
|
|
20230630,183500,354752100,8600,8600,8600,8600,0
|
|
20230630,183400,354752100,8600,8600,8600,8600,0
|
|
20230630,183300,354752100,8600,8600,8600,8600,0
|
|
20230630,183200,354752100,8600,8600,8600,8600,0
|
|
20230630,183100,354752100,8600,8600,8600,8600,0
|
|
20230630,183000,354752100,8600,8600,8600,8600,0
|
|
20230630,182900,354752100,8600,8600,8600,8600,0
|
|
20230630,182800,354752100,8600,8600,8600,8600,0
|
|
20230630,182700,354752100,8600,8600,8600,8600,0
|
|
20230630,182600,354752100,8600,8600,8600,8600,0
|
|
20230630,182500,354752100,8600,8600,8600,8600,0
|
|
20230630,182400,354752100,8600,8600,8600,8600,0
|
|
20230630,182300,354752100,8600,8600,8600,8600,0
|
|
20230630,182200,354752100,8600,8600,8600,8600,0
|
|
20230630,182100,354752100,8600,8600,8600,8600,0
|
|
20230630,182000,354752100,8600,8600,8600,8600,0
|
|
20230630,181900,354752100,8600,8600,8600,8600,0
|
|
20230630,181800,354752100,8600,8600,8600,8600,0
|
|
20230630,181700,354752100,8600,8600,8600,8600,0
|
|
20230630,181600,354752100,8600,8600,8600,8600,1556
|
|
20230630,181500,354752100,8600,8600,8600,8600,0
|
|
20230630,181400,354752100,8600,8600,8600,8600,0
|
|
20230630,181300,354752100,8600,8600,8600,8600,0
|
|
20230630,181200,354752100,8600,8600,8600,8600,0
|
|
20230630,181100,354752100,8600,8600,8600,8600,0
|
|
20230630,181000,354752100,8600,8600,8600,8600,0
|
|
20230630,180900,354752100,8600,8600,8600,8600,0
|
|
20230630,180800,354752100,8600,8600,8600,8600,0
|
|
20230630,180700,354752100,8600,8600,8600,8600,0
|
|
20230630,180600,354752100,8600,8600,8600,8600,0
|
|
20230630,180500,354752100,8600,8600,8600,8600,0
|
|
20230630,180400,354752100,8600,8600,8600,8600,0
|
|
20230630,180300,354752100,8600,8600,8600,8600,0
|
|
20230630,180200,354752100,8600,8600,8600,8600,0
|
|
20230630,180100,354752100,8600,8600,8600,8600,0
|
|
20230630,180000,354752100,8600,8600,8600,8600,0
|
|
20230630,175900,354752100,8600,8600,8600,8600,0
|
|
20230630,175800,354752100,8600,8600,8600,8600,0
|
|
20230630,175700,354752100,8600,8600,8600,8600,0
|
|
20230630,175600,354752100,8600,8600,8600,8600,0
|
|
20230630,175500,354752100,8600,8600,8600,8600,0
|
|
20230630,175400,354752100,8600,8600,8600,8600,0
|
|
20230630,175300,354752100,8600,8600,8600,8600,0
|
|
20230630,175200,354752100,8600,8600,8600,8600,0
|
|
20230630,175100,354752100,8600,8600,8600,8600,0
|
|
20230630,175000,354752100,8600,8600,8600,8600,0
|
|
20230630,174900,354752100,8600,8600,8600,8600,0
|
|
20230630,174800,354752100,8600,8600,8600,8600,0
|
|
20230630,174700,354752100,8600,8600,8600,8600,0
|
|
20230630,174600,354752100,8600,8600,8600,8600,1556
|
|
20230630,174500,354752100,8600,8600,8600,8600,0
|
|
20230630,174400,354752100,8600,8600,8600,8600,0
|
|
20230630,174300,354752100,8600,8600,8600,8600,0
|
|
20230630,174200,354752100,8600,8600,8600,8600,0
|
|
20230630,174100,354752100,8600,8600,8600,8600,0
|
|
20230630,174000,354752100,8600,8600,8600,8600,0
|
|
20230630,173900,354752100,8600,8600,8600,8600,0
|
|
20230630,173800,354752100,8600,8600,8600,8600,0
|
|
20230630,173700,354752100,8600,8600,8600,8600,0
|
|
20230630,173600,354752100,8600,8600,8600,8600,0
|
|
20230630,173500,354752100,8600,8600,8600,8600,0
|
|
20230630,173400,354752100,8600,8600,8600,8600,0
|
|
20230630,173300,354752100,8600,8600,8600,8600,0
|
|
20230630,173200,354752100,8600,8600,8600,8600,0
|
|
20230630,173100,354752100,8600,8600,8600,8600,0
|
|
20230630,173000,354752100,8600,8600,8600,8600,0
|
|
20230630,172900,354752100,8600,8600,8600,8600,0
|
|
20230630,172800,354752100,8600,8600,8600,8600,0
|
|
20230630,172700,354752100,8600,8600,8600,8600,0
|
|
20230630,172600,354752100,8600,8600,8600,8600,0
|
|
20230630,172500,354752100,8600,8600,8600,8600,0
|
|
20230630,172400,354752100,8600,8600,8600,8600,0
|
|
20230630,172300,354752100,8600,8600,8600,8600,0
|
|
20230630,172200,354752100,8600,8600,8600,8600,0
|
|
20230630,172100,354752100,8600,8600,8600,8600,0
|
|
20230630,172000,354752100,8600,8600,8600,8600,0
|
|
20230630,171900,354752100,8600,8600,8600,8600,0
|
|
20230630,171800,354752100,8600,8600,8600,8600,0
|
|
20230630,171700,354752100,8600,8600,8600,8600,0
|
|
20230630,171600,354752100,8600,8600,8600,8600,1556
|
|
20230630,171500,354752100,8600,8600,8600,8600,0
|
|
20230630,171400,354752100,8600,8600,8600,8600,0
|
|
20230630,171300,354752100,8600,8600,8600,8600,0
|
|
20230630,171200,354752100,8600,8600,8600,8600,0
|
|
20230630,171100,354752100,8600,8600,8600,8600,0
|
|
20230630,171000,354752100,8600,8600,8600,8600,0
|
|
20230630,170900,354752100,8600,8600,8600,8600,0
|
|
20230630,170800,354752100,8600,8600,8600,8600,0
|
|
20230630,170700,354752100,8600,8600,8600,8600,0
|
|
20230630,170600,354752100,8600,8600,8600,8600,0
|
|
20230630,170500,354752100,8600,8600,8600,8600,0
|
|
20230630,170400,354752100,8600,8600,8600,8600,0
|
|
20230630,170300,354752100,8600,8600,8600,8600,0
|
|
20230630,170200,354752100,8600,8600,8600,8600,0
|
|
20230630,170100,354752100,8600,8600,8600,8600,0
|
|
20230630,170000,354752100,8600,8600,8600,8600,0
|
|
20230630,165900,354752100,8600,8600,8600,8600,0
|
|
20230630,165800,354752100,8600,8600,8600,8600,0
|
|
20230630,165700,354752100,8600,8600,8600,8600,0
|
|
20230630,165600,354752100,8600,8600,8600,8600,0
|
|
20230630,165500,354752100,8600,8600,8600,8600,0
|
|
20230630,165400,354752100,8600,8600,8600,8600,0
|
|
20230630,165300,354752100,8600,8600,8600,8600,0
|
|
20230630,165200,354752100,8600,8600,8600,8600,0
|
|
20230630,165100,354752100,8600,8600,8600,8600,0
|
|
20230630,165000,354752100,8600,8600,8600,8600,0
|
|
20230630,164900,354752100,8600,8600,8600,8600,0
|
|
20230630,164800,354752100,8600,8600,8600,8600,0
|
|
20230630,164700,354752100,8600,8600,8600,8600,0
|
|
20230630,164600,354752100,8600,8600,8600,8600,1556
|
|
20230630,164500,354752100,8600,8600,8600,8600,0
|
|
20230630,164400,354752100,8600,8600,8600,8600,0
|
|
20230630,164300,354752100,8600,8600,8600,8600,0
|
|
20230630,164200,354752100,8600,8600,8600,8600,0
|
|
20230630,164100,354752100,8600,8600,8600,8600,0
|
|
20230630,164000,354752100,8600,8600,8600,8600,0
|
|
20230630,163900,354752100,8600,8600,8600,8600,0
|
|
20230630,163800,354752100,8600,8600,8600,8600,0
|
|
20230630,163700,354752100,8600,8600,8600,8600,0
|
|
20230630,163600,354752100,8600,8600,8600,8600,0
|
|
20230630,163500,354752100,8600,8600,8600,8600,0
|
|
20230630,163400,354752100,8600,8600,8600,8600,0
|
|
20230630,163300,354752100,8600,8600,8600,8600,0
|
|
20230630,163200,354752100,8600,8600,8600,8600,0
|
|
20230630,163100,354752100,8600,8600,8600,8600,0
|
|
20230630,163000,354752100,8600,8600,8600,8600,0
|
|
20230630,162900,354752100,8600,8600,8600,8600,0
|
|
20230630,162800,354752100,8600,8600,8600,8600,0
|
|
20230630,162700,354752100,8600,8600,8600,8600,0
|
|
20230630,162600,354752100,8600,8600,8600,8600,0
|
|
20230630,162500,354752100,8600,8600,8600,8600,0
|
|
20230630,162400,354752100,8600,8600,8600,8600,0
|
|
20230630,162300,354752100,8600,8600,8600,8600,0
|
|
20230630,162200,354752100,8600,8600,8600,8600,0
|
|
20230630,162100,354752100,8600,8600,8600,8600,0
|
|
20230630,162000,354752100,8600,8600,8600,8600,0
|
|
20230630,161900,354752100,8600,8600,8600,8600,0
|
|
20230630,161800,354752100,8600,8600,8600,8600,0
|
|
20230630,161700,354752100,8600,8600,8600,8600,0
|
|
20230630,161600,354752100,8600,8600,8600,8600,1556
|
|
20230630,161500,354752100,8600,8600,8600,8600,0
|
|
20230630,161400,354752100,8600,8600,8600,8600,0
|
|
20230630,161300,354752100,8600,8600,8600,8600,0
|
|
20230630,161200,354752100,8600,8600,8600,8600,0
|
|
20230630,161100,354752100,8600,8600,8600,8600,0
|
|
20230630,161000,354752100,8600,8600,8600,8600,0
|
|
20230630,160900,354752100,8600,8600,8600,8600,0
|
|
20230630,160800,354752100,8600,8600,8600,8600,0
|
|
20230630,160700,354752100,8600,8600,8600,8600,0
|
|
20230630,160600,354752100,8600,8600,8600,8600,0
|
|
20230630,160500,354752100,8600,8600,8600,8600,0
|
|
20230630,160400,354752100,8600,8600,8600,8600,0
|
|
20230630,160300,354752100,8600,8600,8600,8600,0
|
|
20230630,160200,354752100,8600,8600,8600,8600,0
|
|
20230630,160100,354752100,8600,8600,8600,8600,0
|
|
20230630,160000,354752100,8600,8600,8600,8600,0
|
|
20230630,155900,354752100,8600,8600,8600,8600,0
|
|
20230630,155800,354752100,8600,8600,8600,8600,0
|
|
20230630,155700,354752100,8600,8600,8600,8600,0
|
|
20230630,155600,354752100,8600,8600,8600,8600,0
|
|
20230630,155500,354752100,8600,8600,8600,8600,0
|
|
20230630,155400,354752100,8600,8600,8600,8600,0
|
|
20230630,155300,354752100,8600,8600,8600,8600,0
|
|
20230630,155200,354752100,8600,8600,8600,8600,0
|
|
20230630,155100,354752100,8600,8600,8600,8600,0
|
|
20230630,155000,354752100,8600,8600,8600,8600,0
|
|
20230630,154900,354752100,8600,8600,8600,8600,0
|
|
20230630,154800,354752100,8600,8600,8600,8600,0
|
|
20230630,154700,354752100,8600,8600,8600,8600,0
|
|
20230630,154600,354752100,8600,8600,8600,8600,1556
|
|
20230630,154500,354752100,8600,8600,8600,8600,0
|
|
20230630,154400,354752100,8600,8600,8600,8600,0
|
|
20230630,154300,354752100,8600,8600,8600,8600,0
|
|
20230630,154200,354752100,8600,8600,8600,8600,0
|
|
20230630,154100,354752100,8600,8600,8600,8600,0
|
|
20230630,154000,354752100,8600,8600,8600,8600,0
|
|
20230630,153900,354752100,8600,8600,8600,8600,0
|
|
20230630,153800,354752100,8600,8600,8600,8600,0
|
|
20230630,153700,354752100,8600,8600,8600,8600,0
|
|
20230630,153600,354752100,8600,8600,8600,8600,0
|
|
20230630,153500,354752100,8600,8600,8600,8600,0
|
|
20230630,153400,354752100,8600,8600,8600,8600,0
|
|
20230630,153300,354752100,8600,8600,8600,8600,0
|
|
20230630,153200,354752100,8600,8600,8600,8600,0
|
|
20230630,153100,354752100,8600,8600,8600,8600,0
|
|
20230630,153000,354752100,8600,8600,8600,8600,1556
|
|
20230630,152900,341370500,8630,8630,8630,8630,0
|
|
20230630,152800,341370500,8630,8630,8630,8630,0
|
|
20230630,152700,341370500,8630,8630,8630,8630,0
|
|
20230630,152600,341370500,8630,8630,8630,8630,0
|
|
20230630,152500,341370500,8630,8630,8630,8630,0
|
|
20230630,152400,341370500,8630,8630,8630,8630,0
|
|
20230630,152300,341370500,8630,8630,8630,8630,0
|
|
20230630,152200,341370500,8630,8630,8630,8630,0
|
|
20230630,152100,341370500,8630,8630,8630,8630,0
|
|
20230630,152000,341370500,8630,8630,8630,8630,0
|
|
20230630,151900,341370500,8630,8630,8630,8630,8
|
|
20230630,151800,341301460,8630,8640,8640,8630,68
|
|
20230630,151700,340714610,8670,8670,8670,8670,9
|
|
20230630,151600,340636580,8670,8670,8670,8670,0
|
|
20230630,151500,340636580,8670,8660,8670,8660,130
|
|
20230630,151400,339510480,8670,8670,8670,8670,0
|
|
20230630,151300,339510480,8670,8670,8670,8670,217
|
|
20230630,151200,337629090,8630,8630,8630,8630,1
|
|
20230630,151100,337620460,8620,8630,8630,8610,127
|
|
20230630,151000,336526960,8600,8600,8600,8600,0
|
|
20230630,150900,336526960,8600,8600,8600,8600,0
|
|
20230630,150800,336526960,8600,8600,8600,8600,160
|
|
20230630,150700,335150960,8600,8650,8650,8600,1122
|
|
20230630,150600,325482850,8670,8650,8670,8650,27
|
|
20230630,150500,325248860,8630,8630,8630,8630,0
|
|
20230630,150400,325248860,8630,8630,8630,8630,0
|
|
20230630,150300,325248860,8630,8630,8630,8630,0
|
|
20230630,150200,325248860,8630,8630,8630,8630,0
|
|
20230630,150100,325248860,8630,8630,8630,8630,30
|
|
20230630,150000,324989960,8650,8650,8650,8650,0
|
|
20230630,145900,324989960,8650,8650,8650,8650,0
|
|
20230630,145800,324989960,8650,8650,8650,8650,0
|
|
20230630,145700,324989960,8650,8650,8650,8650,305
|
|
20230630,145600,322351710,8630,8630,8630,8630,0
|
|
20230630,145500,322351710,8630,8630,8630,8630,9
|
|
20230630,145400,322274040,8630,8630,8630,8630,0
|
|
20230630,145300,322274040,8630,8630,8630,8630,0
|
|
20230630,145200,322274040,8630,8630,8630,8630,1
|
|
20230630,145100,322265410,8610,8610,8610,8610,250
|
|
20230630,145000,320112910,8610,8610,8610,8610,0
|
|
20230630,144900,320112910,8610,8610,8610,8610,100
|
|
20230630,144800,319251910,8660,8660,8660,8660,0
|
|
20230630,144700,319251910,8660,8660,8660,8660,0
|
|
20230630,144600,319251910,8660,8660,8660,8660,0
|
|
20230630,144500,319251910,8660,8660,8660,8660,0
|
|
20230630,144400,319251910,8660,8660,8660,8660,0
|
|
20230630,144300,319251910,8660,8660,8660,8660,0
|
|
20230630,144200,319251910,8660,8660,8660,8660,0
|
|
20230630,144100,319251910,8660,8660,8660,8660,0
|
|
20230630,144000,319251910,8660,8610,8660,8610,52
|
|
20230630,143900,318804090,8660,8610,8660,8610,341
|
|
20230630,143800,315866830,8640,8640,8640,8640,135
|
|
20230630,143700,314700430,8640,8640,8640,8640,0
|
|
20230630,143600,314700430,8640,8640,8640,8640,0
|
|
20230630,143500,314700430,8640,8610,8640,8610,305
|
|
20230630,143400,312066010,8610,8620,8620,8610,150
|
|
20230630,143300,310773610,8650,8650,8650,8650,0
|
|
20230630,143200,310773610,8650,8650,8650,8650,0
|
|
20230630,143100,310773610,8650,8650,8650,8650,0
|
|
20230630,143000,310773610,8650,8650,8650,8650,0
|
|
20230630,142900,310773610,8650,8650,8650,8650,0
|
|
20230630,142800,310773610,8650,8650,8650,8650,1
|
|
20230630,142700,310764960,8610,8610,8610,8610,0
|
|
20230630,142600,310764960,8610,8610,8610,8610,0
|
|
20230630,142500,310764960,8610,8610,8610,8610,0
|
|
20230630,142400,310764960,8610,8610,8610,8610,0
|
|
20230630,142300,310764960,8610,8610,8610,8610,0
|
|
20230630,142200,310764960,8610,8610,8610,8610,0
|
|
20230630,142100,310764960,8610,8610,8610,8610,0
|
|
20230630,142000,310764960,8610,8610,8610,8610,0
|
|
20230630,141900,310764960,8610,8610,8610,8610,43
|
|
20230630,141800,310394730,8660,8660,8660,8660,0
|
|
20230630,141700,310394730,8660,8660,8660,8660,0
|
|
20230630,141600,310394730,8660,8660,8660,8660,40
|
|
20230630,141500,310048330,8660,8660,8660,8660,0
|
|
20230630,141400,310048330,8660,8660,8660,8660,0
|
|
20230630,141300,310048330,8660,8660,8660,8660,0
|
|
20230630,141200,310048330,8660,8660,8660,8660,0
|
|
20230630,141100,310048330,8660,8660,8660,8660,0
|
|
20230630,141000,310048330,8660,8660,8660,8660,50
|
|
20230630,140900,309615330,8660,8660,8660,8660,0
|
|
20230630,140800,309615330,8660,8660,8660,8660,0
|
|
20230630,140700,309615330,8660,8660,8660,8660,0
|
|
20230630,140600,309615330,8660,8660,8660,8660,0
|
|
20230630,140500,309615330,8660,8660,8660,8660,0
|
|
20230630,140400,309615330,8660,8660,8660,8660,0
|
|
20230630,140300,309615330,8660,8660,8660,8660,0
|
|
20230630,140200,309615330,8660,8660,8660,8660,20
|
|
20230630,140100,309442130,8600,8620,8620,8600,800
|
|
20230630,140000,302558240,8620,8620,8620,8620,0
|
|
20230630,135900,302558240,8620,8620,8620,8620,0
|
|
20230630,135800,302558240,8620,8620,8620,8620,0
|
|
20230630,135700,302558240,8620,8620,8620,8620,0
|
|
20230630,135600,302558240,8620,8620,8620,8620,0
|
|
20230630,135500,302558240,8620,8620,8620,8620,0
|
|
20230630,135400,302558240,8620,8620,8620,8620,0
|
|
20230630,135300,302558240,8620,8640,8670,8620,110
|
|
20230630,135200,301606440,8610,8610,8610,8610,0
|
|
20230630,135100,301606440,8610,8610,8610,8610,5
|
|
20230630,135000,301563390,8600,8600,8600,8600,165
|
|
20230630,134900,300144390,8600,8600,8600,8600,0
|
|
20230630,134800,300144390,8600,8600,8600,8600,835
|
|
20230630,134700,292963390,8600,8600,8600,8600,0
|
|
20230630,134600,292963390,8600,8600,8600,8600,0
|
|
20230630,134500,292963390,8600,8600,8600,8600,0
|
|
20230630,134400,292963390,8600,8610,8610,8600,166
|
|
20230630,134300,291535640,8610,8630,8630,8610,200
|
|
20230630,134200,289812420,8650,8650,8650,8650,1
|
|
20230630,134100,289803770,8650,8650,8650,8650,0
|
|
20230630,134000,289803770,8650,8650,8650,8650,5
|
|
20230630,133900,289760520,8650,8650,8650,8650,0
|
|
20230630,133800,289760520,8650,8650,8650,8650,0
|
|
20230630,133700,289760520,8650,8650,8650,8650,0
|
|
20230630,133600,289760520,8650,8650,8650,8650,0
|
|
20230630,133500,289760520,8650,8650,8650,8650,0
|
|
20230630,133400,289760520,8650,8650,8650,8650,0
|
|
20230630,133300,289760520,8650,8650,8650,8650,1
|
|
20230630,133200,289751870,8620,8620,8620,8620,0
|
|
20230630,133100,289751870,8620,8630,8630,8620,34
|
|
20230630,133000,289458770,8610,8610,8610,8610,0
|
|
20230630,132900,289458770,8610,8610,8610,8610,0
|
|
20230630,132800,289458770,8610,8610,8610,8610,25
|
|
20230630,132700,289243520,8670,8610,8670,8610,13
|
|
20230630,132600,289131530,8610,8610,8610,8610,11
|
|
20230630,132500,289036820,8610,8610,8610,8610,0
|
|
20230630,132400,289036820,8610,8640,8640,8610,33
|
|
20230630,132300,288752250,8670,8670,8670,8670,0
|
|
20230630,132200,288752250,8670,8670,8670,8670,1
|
|
20230630,132100,288743580,8640,8640,8640,8640,0
|
|
20230630,132000,288743580,8640,8640,8640,8640,288
|
|
20230630,131900,286255260,8640,8640,8640,8640,0
|
|
20230630,131800,286255260,8640,8640,8640,8640,234
|
|
20230630,131700,284233500,8630,8630,8630,8630,10
|
|
20230630,131600,284147200,8630,8630,8630,8630,0
|
|
20230630,131500,284147200,8630,8630,8630,8630,3
|
|
20230630,131400,284121310,8610,8610,8610,8610,0
|
|
20230630,131300,284121310,8610,8610,8610,8610,20
|
|
20230630,131200,283949110,8610,8610,8610,8610,30
|
|
20230630,131100,283690810,8600,8600,8600,8600,0
|
|
20230630,131000,283690810,8600,8600,8600,8600,0
|
|
20230630,130900,283690810,8600,8600,8600,8600,0
|
|
20230630,130800,283690810,8600,8600,8600,8600,0
|
|
20230630,130700,283690810,8600,8600,8600,8600,0
|
|
20230630,130600,283690810,8600,8600,8600,8600,0
|
|
20230630,130500,283690810,8600,8600,8600,8600,0
|
|
20230630,130400,283690810,8600,8600,8600,8600,0
|
|
20230630,130300,283690810,8600,8600,8600,8600,0
|
|
20230630,130200,283690810,8600,8600,8600,8600,0
|
|
20230630,130100,283690810,8600,8600,8600,8600,0
|
|
20230630,130000,283690810,8600,8600,8600,8600,0
|
|
20230630,125900,283690810,8600,8600,8600,8600,0
|
|
20230630,125800,283690810,8600,8600,8600,8600,0
|
|
20230630,125700,283690810,8600,8600,8600,8600,0
|
|
20230630,125600,283690810,8600,8620,8620,8600,500
|
|
20230630,125500,279389360,8620,8630,8630,8620,5
|
|
20230630,125400,279346240,8640,8640,8640,8640,0
|
|
20230630,125300,279346240,8640,8640,8640,8640,4
|
|
20230630,125200,279311680,8650,8650,8650,8650,0
|
|
20230630,125100,279311680,8650,8650,8650,8650,0
|
|
20230630,125000,279311680,8650,8650,8650,8650,1
|
|
20230630,124900,279303030,8670,8670,8670,8670,0
|
|
20230630,124800,279303030,8670,8670,8670,8670,0
|
|
20230630,124700,279303030,8670,8670,8670,8670,0
|
|
20230630,124600,279303030,8670,8670,8670,8670,1
|
|
20230630,124500,279294360,8670,8670,8670,8670,0
|
|
20230630,124400,279294360,8670,8670,8670,8670,0
|
|
20230630,124300,279294360,8670,8670,8670,8670,0
|
|
20230630,124200,279294360,8670,8670,8670,8670,5
|
|
20230630,124100,279251010,8680,8680,8680,8680,0
|
|
20230630,124000,279251010,8680,8670,8680,8670,214
|
|
20230630,123900,277395430,8650,8650,8650,8650,200
|
|
20230630,123800,275665430,8620,8620,8620,8620,13
|
|
20230630,123700,275553370,8650,8650,8650,8650,0
|
|
20230630,123600,275553370,8650,8650,8650,8650,100
|
|
20230630,123500,274688370,8670,8670,8670,8670,10
|
|
20230630,123400,274601670,8670,8670,8670,8670,1
|
|
20230630,123300,274593000,8610,8610,8610,8610,2
|
|
20230630,123200,274575780,8600,8620,8620,8600,634
|
|
20230630,123100,269118130,8620,8620,8620,8620,0
|
|
20230630,123000,269118130,8620,8640,8640,8620,50
|
|
20230630,122900,268687030,8630,8630,8630,8630,0
|
|
20230630,122800,268687030,8630,8630,8630,8630,65
|
|
20230630,122700,268126080,8630,8630,8630,8630,0
|
|
20230630,122600,268126080,8630,8630,8630,8630,0
|
|
20230630,122500,268126080,8630,8630,8630,8630,0
|
|
20230630,122400,268126080,8630,8630,8630,8630,0
|
|
20230630,122300,268126080,8630,8630,8630,8630,0
|
|
20230630,122200,268126080,8630,8630,8630,8630,0
|
|
20230630,122100,268126080,8630,8630,8630,8630,0
|
|
20230630,122000,268126080,8630,8630,8630,8630,0
|
|
20230630,121900,268126080,8630,8630,8630,8630,0
|
|
20230630,121800,268126080,8630,8630,8630,8630,0
|
|
20230630,121700,268126080,8630,8630,8630,8630,0
|
|
20230630,121600,268126080,8630,8630,8630,8630,1
|
|
20230630,121500,268117450,8620,8650,8650,8620,300
|
|
20230630,121400,265526930,8660,8660,8660,8660,2
|
|
20230630,121300,265509610,8670,8670,8670,8670,0
|
|
20230630,121200,265509610,8670,8670,8670,8670,0
|
|
20230630,121100,265509610,8670,8670,8670,8670,0
|
|
20230630,121000,265509610,8670,8670,8670,8670,0
|
|
20230630,120900,265509610,8670,8670,8670,8670,1
|
|
20230630,120800,265500940,8670,8670,8670,8670,0
|
|
20230630,120700,265500940,8670,8670,8670,8670,0
|
|
20230630,120600,265500940,8670,8670,8670,8670,0
|
|
20230630,120500,265500940,8670,8670,8670,8670,0
|
|
20230630,120400,265500940,8670,8670,8670,8670,0
|
|
20230630,120300,265500940,8670,8680,8680,8670,33
|
|
20230630,120200,265214810,8680,8680,8680,8680,1
|
|
20230630,120100,265206130,8700,8680,8700,8680,64
|
|
20230630,120000,264649350,8690,8690,8690,8690,0
|
|
20230630,115900,264649350,8690,8680,8690,8680,50
|
|
20230630,115800,264214870,8690,8690,8690,8680,60
|
|
20230630,115700,263693480,8690,8690,8690,8690,0
|
|
20230630,115600,263693480,8690,8690,8690,8690,23
|
|
20230630,115500,263493610,8690,8650,8690,8650,3
|
|
20230630,115400,263467580,8650,8650,8650,8650,0
|
|
20230630,115300,263467580,8650,8650,8650,8650,0
|
|
20230630,115200,263467580,8650,8650,8650,8650,0
|
|
20230630,115100,263467580,8650,8650,8650,8650,0
|
|
20230630,115000,263467580,8650,8650,8650,8650,0
|
|
20230630,114900,263467580,8650,8650,8650,8650,0
|
|
20230630,114800,263467580,8650,8650,8650,8650,0
|
|
20230630,114700,263467580,8650,8650,8650,8650,0
|
|
20230630,114600,263467580,8650,8650,8650,8650,0
|
|
20230630,114500,263467580,8650,8650,8650,8650,1354
|
|
20230630,114400,251755480,8650,8650,8650,8650,208
|
|
20230630,114300,249956280,8650,8650,8650,8650,0
|
|
20230630,114200,249956280,8650,8650,8650,8650,0
|
|
20230630,114100,249956280,8650,8640,8650,8640,263
|
|
20230630,114000,247683940,8640,8650,8650,8640,6
|
|
20230630,113900,247632050,8650,8650,8650,8650,0
|
|
20230630,113800,247632050,8650,8650,8650,8650,1
|
|
20230630,113700,247623400,8640,8640,8640,8640,0
|
|
20230630,113600,247623400,8640,8640,8640,8640,0
|
|
20230630,113500,247623400,8640,8640,8640,8640,0
|
|
20230630,113400,247623400,8640,8640,8640,8640,0
|
|
20230630,113300,247623400,8640,8640,8640,8640,100
|
|
20230630,113200,246759400,8640,8640,8640,8640,0
|
|
20230630,113100,246759400,8640,8640,8640,8640,4
|
|
20230630,113000,246724840,8640,8640,8640,8640,0
|
|
20230630,112900,246724840,8640,8640,8640,8640,0
|
|
20230630,112800,246724840,8640,8640,8640,8640,0
|
|
20230630,112700,246724840,8640,8640,8640,8640,0
|
|
20230630,112600,246724840,8640,8640,8640,8640,0
|
|
20230630,112500,246724840,8640,8640,8640,8640,102
|
|
20230630,112400,245843560,8660,8660,8660,8660,0
|
|
20230630,112300,245843560,8660,8670,8680,8650,23
|
|
20230630,112200,245644470,8680,8680,8680,8680,624
|
|
20230630,112100,240228150,8680,8680,8680,8680,1
|
|
20230630,112000,240219470,8650,8650,8650,8650,0
|
|
20230630,111900,240219470,8650,8650,8650,8650,0
|
|
20230630,111800,240219470,8650,8650,8650,8650,0
|
|
20230630,111700,240219470,8650,8650,8650,8650,40
|
|
20230630,111600,239873470,8650,8650,8650,8650,88
|
|
20230630,111500,239112270,8690,8690,8690,8690,0
|
|
20230630,111400,239112270,8690,8690,8690,8690,0
|
|
20230630,111300,239112270,8690,8690,8690,8690,0
|
|
20230630,111200,239112270,8690,8690,8690,8690,0
|
|
20230630,111100,239112270,8690,8690,8690,8690,0
|
|
20230630,111000,239112270,8690,8690,8690,8690,0
|
|
20230630,110900,239112270,8690,8690,8690,8690,0
|
|
20230630,110800,239112270,8690,8650,8690,8650,17
|
|
20230630,110700,238964620,8650,8650,8650,8650,5
|
|
20230630,110600,238921370,8650,8650,8650,8650,2
|
|
20230630,110500,238904070,8650,8650,8650,8650,0
|
|
20230630,110400,238904070,8650,8650,8650,8650,35
|
|
20230630,110300,238601320,8650,8650,8650,8650,11
|
|
20230630,110200,238506170,8690,8690,8700,8650,185
|
|
20230630,110100,236899470,8690,8690,8690,8640,408
|
|
20230630,110000,233371290,8660,8660,8660,8660,629
|
|
20230630,105900,227924150,8650,8670,8670,8650,380
|
|
20230630,105800,224633380,8660,8680,8680,8660,126
|
|
20230630,105700,223541370,8700,8700,8700,8700,0
|
|
20230630,105600,223541370,8700,8700,8700,8700,0
|
|
20230630,105500,223541370,8700,8670,8700,8670,469
|
|
20230630,105400,219463300,8700,8700,8700,8700,0
|
|
20230630,105300,219463300,8700,8700,8700,8700,1
|
|
20230630,105200,219454600,8690,8690,8690,8690,272
|
|
20230630,105100,217090920,8700,8700,8700,8700,1
|
|
20230630,105000,217082220,8700,8690,8700,8690,239
|
|
20230630,104900,215003220,8690,8690,8690,8690,0
|
|
20230630,104800,215003220,8690,8690,8690,8690,0
|
|
20230630,104700,215003220,8690,8690,8690,8690,0
|
|
20230630,104600,215003220,8690,8690,8690,8690,120
|
|
20230630,104500,213960420,8700,8700,8700,8700,5
|
|
20230630,104400,213916920,8680,8680,8680,8680,0
|
|
20230630,104300,213916920,8680,8680,8680,8680,1
|
|
20230630,104200,213908240,8700,8700,8700,8700,10
|
|
20230630,104100,213821240,8700,8700,8700,8700,167
|
|
20230630,104000,212368340,8700,8700,8700,8700,1
|
|
20230630,103900,212359640,8670,8670,8670,8670,0
|
|
20230630,103800,212359640,8670,8670,8670,8670,0
|
|
20230630,103700,212359640,8670,8670,8670,8670,20
|
|
20230630,103600,212186240,8670,8670,8670,8670,0
|
|
20230630,103500,212186240,8670,8670,8670,8670,30
|
|
20230630,103400,211926140,8670,8670,8670,8670,0
|
|
20230630,103300,211926140,8670,8680,8680,8660,741
|
|
20230630,103200,205506980,8690,8690,8690,8690,6
|
|
20230630,103100,205454840,8670,8670,8670,8670,57
|
|
20230630,103000,204960650,8670,8670,8670,8670,74
|
|
20230630,102900,204319070,8670,8700,8700,8670,139
|
|
20230630,102800,203110680,8720,8700,8720,8700,530
|
|
20230630,102700,198495450,8700,8710,8710,8700,110
|
|
20230630,102600,197537450,8710,8710,8710,8710,10
|
|
20230630,102500,197450350,8700,8700,8700,8700,5
|
|
20230630,102400,197406850,8720,8720,8720,8720,0
|
|
20230630,102300,197406850,8720,8720,8720,8720,50
|
|
20230630,102200,196970850,8720,8720,8720,8720,50
|
|
20230630,102100,196534850,8720,8720,8720,8720,80
|
|
20230630,102000,195837250,8720,8710,8720,8710,466
|
|
20230630,101900,191774500,8710,8710,8710,8710,150
|
|
20230630,101800,190468000,8710,8700,8710,8700,11
|
|
20230630,101700,190372290,8700,8690,8700,8690,449
|
|
20230630,101600,186467800,8690,8690,8690,8690,0
|
|
20230630,101500,186467800,8690,8680,8690,8680,20
|
|
20230630,101400,186294010,8700,8700,8700,8700,0
|
|
20230630,101300,186294010,8700,8700,8700,8700,122
|
|
20230630,101200,185232610,8670,8680,8680,8670,46
|
|
20230630,101100,184833590,8680,8690,8690,8680,690
|
|
20230630,101000,178843110,8700,8700,8700,8700,26
|
|
20230630,100900,178616910,8690,8690,8690,8690,0
|
|
20230630,100800,178616910,8690,8690,8690,8690,0
|
|
20230630,100700,178616910,8690,8670,8690,8670,948
|
|
20230630,100600,170395320,8650,8650,8650,8650,0
|
|
20230630,100500,170395320,8650,8650,8650,8650,0
|
|
20230630,100400,170395320,8650,8650,8650,8650,0
|
|
20230630,100300,170395320,8650,8650,8650,8650,0
|
|
20230630,100200,170395320,8650,8650,8650,8650,0
|
|
20230630,100100,170395320,8650,8650,8650,8650,0
|
|
20230630,100000,170395320,8650,8650,8650,8650,550
|
|
20230630,095900,165637820,8650,8660,8660,8650,145
|
|
20230630,095800,164383010,8670,8670,8670,8670,0
|
|
20230630,095700,164383010,8670,8670,8670,8670,36
|
|
20230630,095600,164070890,8680,8680,8680,8680,104
|
|
20230630,095500,163168170,8680,8700,8700,8680,55
|
|
20230630,095400,162689940,8700,8690,8700,8690,57
|
|
20230630,095300,162194190,8690,8690,8690,8690,65
|
|
20230630,095200,161629340,8700,8700,8700,8700,0
|
|
20230630,095100,161629340,8700,8720,8720,8680,175
|
|
20230630,095000,160104340,8720,8630,8720,8630,182
|
|
20230630,094900,158526340,8630,8630,8630,8630,1
|
|
20230630,094800,158517710,8630,8630,8630,8630,5
|
|
20230630,094700,158474560,8650,8660,8660,8630,158
|
|
20230630,094600,157107790,8660,8670,8670,8660,106
|
|
20230630,094500,156188830,8670,8670,8670,8670,55
|
|
20230630,094400,155711980,8670,8670,8670,8670,5
|
|
20230630,094300,155668630,8650,8650,8660,8650,224
|
|
20230630,094200,153730890,8640,8620,8640,8620,771
|
|
20230630,094100,147079250,8620,8620,8620,8620,100
|
|
20230630,094000,146217250,8620,8620,8620,8620,0
|
|
20230630,093900,146217250,8620,8610,8620,8610,823
|
|
20230630,093800,139131120,8610,8590,8610,8590,133
|
|
20230630,093700,137986270,8580,8560,8580,8550,102
|
|
20230630,093600,137113140,8550,8550,8550,8550,0
|
|
20230630,093500,137113140,8550,8560,8560,8550,24
|
|
20230630,093400,136907860,8570,8590,8590,8550,74
|
|
20230630,093300,136274690,8550,8580,8580,8550,153
|
|
20230630,093200,134962600,8550,8550,8550,8550,265
|
|
20230630,093100,132696850,8550,8550,8550,8550,0
|
|
20230630,093000,132696850,8550,8550,8550,8550,135
|
|
20230630,092900,131542600,8550,8550,8580,8550,555
|
|
20230630,092800,126797200,8530,8530,8530,8530,0
|
|
20230630,092700,126797200,8530,8530,8530,8530,226
|
|
20230630,092600,124869420,8520,8530,8530,8510,2131
|
|
20230630,092500,106726730,8530,8530,8530,8530,438
|
|
20230630,092400,102990590,8530,8540,8540,8530,1358
|
|
20230630,092300,91405350,8540,8560,8610,8540,1630
|
|
20230630,092200,77472480,8570,8590,8590,8570,460
|
|
20230630,092100,73527570,8590,8590,8590,8590,79
|
|
20230630,092000,72848960,8590,8590,8590,8590,287
|
|
20230630,091900,70383630,8590,8590,8590,8590,1
|
|
20230630,091800,70375040,8590,8580,8590,8580,2
|
|
20230630,091700,70357870,8580,8590,8590,8580,41
|
|
20230630,091600,70006080,8590,8590,8590,8590,0
|
|
20230630,091500,70006080,8590,8570,8590,8550,2015
|
|
20230630,091400,52724510,8570,8580,8580,8530,1057
|
|
20230630,091300,43700200,8580,8590,8590,8580,236
|
|
20230630,091200,41675280,8590,8590,8590,8580,160
|
|
20230630,091100,40301080,8590,8620,8620,8590,1123
|
|
20230630,091000,30646450,8630,8630,8630,8630,1
|
|
20230630,090900,30637820,8600,8610,8610,8600,460
|
|
20230630,090800,26681720,8600,8600,8630,8600,40
|
|
20230630,090700,26337420,8590,8590,8590,8590,0
|
|
20230630,090600,26337420,8590,8630,8630,8590,294
|
|
20230630,090500,23800480,8630,8630,8630,8630,505
|
|
20230630,090400,19442330,8590,8590,8590,8590,50
|
|
20230630,090300,19012830,8590,8590,8620,8590,450
|
|
20230630,090200,15139650,8640,8650,8650,8640,360
|
|
20230630,090100,12026150,8650,8590,8650,8590,628
|
|
20230630,090000,6608400,8580,8530,8580,8530,773
|