700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,203700,652690620,12690,12690,12690,12690,2698
|
|
20230630,203600,652690620,12690,12690,12690,12690,0
|
|
20230630,203500,652690620,12690,12690,12690,12690,0
|
|
20230630,203400,652690620,12690,12690,12690,12690,0
|
|
20230630,203300,652690620,12690,12690,12690,12690,0
|
|
20230630,203200,652690620,12690,12690,12690,12690,0
|
|
20230630,203100,652690620,12690,12690,12690,12690,0
|
|
20230630,203000,652690620,12690,12690,12690,12690,0
|
|
20230630,202900,652690620,12690,12690,12690,12690,0
|
|
20230630,202800,652690620,12690,12690,12690,12690,0
|
|
20230630,202700,652690620,12690,12690,12690,12690,0
|
|
20230630,202600,652690620,12690,12690,12690,12690,0
|
|
20230630,202500,652690620,12690,12690,12690,12690,0
|
|
20230630,202400,652690620,12690,12690,12690,12690,0
|
|
20230630,202300,652690620,12690,12690,12690,12690,0
|
|
20230630,202200,652690620,12690,12690,12690,12690,0
|
|
20230630,202100,652690620,12690,12690,12690,12690,0
|
|
20230630,202000,652690620,12690,12690,12690,12690,0
|
|
20230630,201900,652690620,12690,12690,12690,12690,0
|
|
20230630,201800,652690620,12690,12690,12690,12690,0
|
|
20230630,201700,652690620,12690,12690,12690,12690,0
|
|
20230630,201600,652690620,12690,12690,12690,12690,0
|
|
20230630,201500,652690620,12690,12690,12690,12690,0
|
|
20230630,201400,652690620,12690,12690,12690,12690,0
|
|
20230630,201300,652690620,12690,12690,12690,12690,0
|
|
20230630,201200,652690620,12690,12690,12690,12690,0
|
|
20230630,201100,652690620,12690,12690,12690,12690,0
|
|
20230630,201000,652690620,12690,12690,12690,12690,0
|
|
20230630,200900,652690620,12690,12690,12690,12690,0
|
|
20230630,200800,652690620,12690,12690,12690,12690,0
|
|
20230630,200700,652690620,12690,12690,12690,12690,2698
|
|
20230630,200600,652690620,12690,12690,12690,12690,0
|
|
20230630,200500,652690620,12690,12690,12690,12690,0
|
|
20230630,200400,652690620,12690,12690,12690,12690,0
|
|
20230630,200300,652690620,12690,12690,12690,12690,0
|
|
20230630,200200,652690620,12690,12690,12690,12690,0
|
|
20230630,200100,652690620,12690,12690,12690,12690,0
|
|
20230630,200000,652690620,12690,12690,12690,12690,0
|
|
20230630,195900,652690620,12690,12690,12690,12690,0
|
|
20230630,195800,652690620,12690,12690,12690,12690,0
|
|
20230630,195700,652690620,12690,12690,12690,12690,0
|
|
20230630,195600,652690620,12690,12690,12690,12690,0
|
|
20230630,195500,652690620,12690,12690,12690,12690,0
|
|
20230630,195400,652690620,12690,12690,12690,12690,0
|
|
20230630,195300,652690620,12690,12690,12690,12690,0
|
|
20230630,195200,652690620,12690,12690,12690,12690,0
|
|
20230630,195100,652690620,12690,12690,12690,12690,0
|
|
20230630,195000,652690620,12690,12690,12690,12690,0
|
|
20230630,194900,652690620,12690,12690,12690,12690,0
|
|
20230630,194800,652690620,12690,12690,12690,12690,0
|
|
20230630,194700,652690620,12690,12690,12690,12690,0
|
|
20230630,194600,652690620,12690,12690,12690,12690,0
|
|
20230630,194500,652690620,12690,12690,12690,12690,0
|
|
20230630,194400,652690620,12690,12690,12690,12690,0
|
|
20230630,194300,652690620,12690,12690,12690,12690,0
|
|
20230630,194200,652690620,12690,12690,12690,12690,0
|
|
20230630,194100,652690620,12690,12690,12690,12690,0
|
|
20230630,194000,652690620,12690,12690,12690,12690,0
|
|
20230630,193900,652690620,12690,12690,12690,12690,0
|
|
20230630,193800,652690620,12690,12690,12690,12690,0
|
|
20230630,193700,652690620,12690,12690,12690,12690,2698
|
|
20230630,193600,652690620,12690,12690,12690,12690,0
|
|
20230630,193500,652690620,12690,12690,12690,12690,0
|
|
20230630,193400,652690620,12690,12690,12690,12690,0
|
|
20230630,193300,652690620,12690,12690,12690,12690,0
|
|
20230630,193200,652690620,12690,12690,12690,12690,0
|
|
20230630,193100,652690620,12690,12690,12690,12690,0
|
|
20230630,193000,652690620,12690,12690,12690,12690,0
|
|
20230630,192900,652690620,12690,12690,12690,12690,0
|
|
20230630,192800,652690620,12690,12690,12690,12690,0
|
|
20230630,192700,652690620,12690,12690,12690,12690,0
|
|
20230630,192600,652690620,12690,12690,12690,12690,0
|
|
20230630,192500,652690620,12690,12690,12690,12690,0
|
|
20230630,192400,652690620,12690,12690,12690,12690,0
|
|
20230630,192300,652690620,12690,12690,12690,12690,0
|
|
20230630,192200,652690620,12690,12690,12690,12690,0
|
|
20230630,192100,652690620,12690,12690,12690,12690,0
|
|
20230630,192000,652690620,12690,12690,12690,12690,0
|
|
20230630,191900,652690620,12690,12690,12690,12690,0
|
|
20230630,191800,652690620,12690,12690,12690,12690,0
|
|
20230630,191700,652690620,12690,12690,12690,12690,0
|
|
20230630,191600,652690620,12690,12690,12690,12690,0
|
|
20230630,191500,652690620,12690,12690,12690,12690,0
|
|
20230630,191400,652690620,12690,12690,12690,12690,0
|
|
20230630,191300,652690620,12690,12690,12690,12690,0
|
|
20230630,191200,652690620,12690,12690,12690,12690,0
|
|
20230630,191100,652690620,12690,12690,12690,12690,0
|
|
20230630,191000,652690620,12690,12690,12690,12690,0
|
|
20230630,190900,652690620,12690,12690,12690,12690,0
|
|
20230630,190800,652690620,12690,12690,12690,12690,0
|
|
20230630,190700,652690620,12690,12690,12690,12690,2698
|
|
20230630,190600,652690620,12690,12690,12690,12690,0
|
|
20230630,190500,652690620,12690,12690,12690,12690,0
|
|
20230630,190400,652690620,12690,12690,12690,12690,0
|
|
20230630,190300,652690620,12690,12690,12690,12690,0
|
|
20230630,190200,652690620,12690,12690,12690,12690,0
|
|
20230630,190100,652690620,12690,12690,12690,12690,0
|
|
20230630,190000,652690620,12690,12690,12690,12690,0
|
|
20230630,185900,652690620,12690,12690,12690,12690,0
|
|
20230630,185800,652690620,12690,12690,12690,12690,0
|
|
20230630,185700,652690620,12690,12690,12690,12690,0
|
|
20230630,185600,652690620,12690,12690,12690,12690,0
|
|
20230630,185500,652690620,12690,12690,12690,12690,0
|
|
20230630,185400,652690620,12690,12690,12690,12690,0
|
|
20230630,185300,652690620,12690,12690,12690,12690,0
|
|
20230630,185200,652690620,12690,12690,12690,12690,0
|
|
20230630,185100,652690620,12690,12690,12690,12690,0
|
|
20230630,185000,652690620,12690,12690,12690,12690,0
|
|
20230630,184900,652690620,12690,12690,12690,12690,0
|
|
20230630,184800,652690620,12690,12690,12690,12690,0
|
|
20230630,184700,652690620,12690,12690,12690,12690,0
|
|
20230630,184600,652690620,12690,12690,12690,12690,0
|
|
20230630,184500,652690620,12690,12690,12690,12690,0
|
|
20230630,184400,652690620,12690,12690,12690,12690,0
|
|
20230630,184300,652690620,12690,12690,12690,12690,0
|
|
20230630,184200,652690620,12690,12690,12690,12690,0
|
|
20230630,184100,652690620,12690,12690,12690,12690,0
|
|
20230630,184000,652690620,12690,12690,12690,12690,0
|
|
20230630,183900,652690620,12690,12690,12690,12690,0
|
|
20230630,183800,652690620,12690,12690,12690,12690,0
|
|
20230630,183700,652690620,12690,12690,12690,12690,2698
|
|
20230630,183600,652690620,12690,12690,12690,12690,0
|
|
20230630,183500,652690620,12690,12690,12690,12690,0
|
|
20230630,183400,652690620,12690,12690,12690,12690,0
|
|
20230630,183300,652690620,12690,12690,12690,12690,0
|
|
20230630,183200,652690620,12690,12690,12690,12690,0
|
|
20230630,183100,652690620,12690,12690,12690,12690,0
|
|
20230630,183000,652690620,12690,12690,12690,12690,0
|
|
20230630,182900,652690620,12690,12690,12690,12690,0
|
|
20230630,182800,652690620,12690,12690,12690,12690,0
|
|
20230630,182700,652690620,12690,12690,12690,12690,0
|
|
20230630,182600,652690620,12690,12690,12690,12690,0
|
|
20230630,182500,652690620,12690,12690,12690,12690,0
|
|
20230630,182400,652690620,12690,12690,12690,12690,0
|
|
20230630,182300,652690620,12690,12690,12690,12690,0
|
|
20230630,182200,652690620,12690,12690,12690,12690,0
|
|
20230630,182100,652690620,12690,12690,12690,12690,0
|
|
20230630,182000,652690620,12690,12690,12690,12690,0
|
|
20230630,181900,652690620,12690,12690,12690,12690,0
|
|
20230630,181800,652690620,12690,12690,12690,12690,0
|
|
20230630,181700,652690620,12690,12690,12690,12690,0
|
|
20230630,181600,652690620,12690,12690,12690,12690,0
|
|
20230630,181500,652690620,12690,12690,12690,12690,0
|
|
20230630,181400,652690620,12690,12690,12690,12690,0
|
|
20230630,181300,652690620,12690,12690,12690,12690,0
|
|
20230630,181200,652690620,12690,12690,12690,12690,0
|
|
20230630,181100,652690620,12690,12690,12690,12690,0
|
|
20230630,181000,652690620,12690,12690,12690,12690,0
|
|
20230630,180900,652690620,12690,12690,12690,12690,0
|
|
20230630,180800,652690620,12690,12690,12690,12690,0
|
|
20230630,180700,652690620,12690,12690,12690,12690,2698
|
|
20230630,180600,652690620,12690,12690,12690,12690,0
|
|
20230630,180500,652690620,12690,12690,12690,12690,0
|
|
20230630,180400,652690620,12690,12690,12690,12690,0
|
|
20230630,180300,652690620,12690,12690,12690,12690,0
|
|
20230630,180200,652690620,12690,12690,12690,12690,0
|
|
20230630,180100,652690620,12690,12690,12690,12690,0
|
|
20230630,180000,652690620,12690,12690,12690,12690,0
|
|
20230630,175900,652690620,12690,12690,12690,12690,0
|
|
20230630,175800,652690620,12690,12690,12690,12690,0
|
|
20230630,175700,652690620,12690,12690,12690,12690,0
|
|
20230630,175600,652690620,12690,12690,12690,12690,0
|
|
20230630,175500,652690620,12690,12690,12690,12690,0
|
|
20230630,175400,652690620,12690,12690,12690,12690,0
|
|
20230630,175300,652690620,12690,12690,12690,12690,0
|
|
20230630,175200,652690620,12690,12690,12690,12690,0
|
|
20230630,175100,652690620,12690,12690,12690,12690,0
|
|
20230630,175000,652690620,12690,12690,12690,12690,0
|
|
20230630,174900,652690620,12690,12690,12690,12690,0
|
|
20230630,174800,652690620,12690,12690,12690,12690,0
|
|
20230630,174700,652690620,12690,12690,12690,12690,0
|
|
20230630,174600,652690620,12690,12690,12690,12690,0
|
|
20230630,174500,652690620,12690,12690,12690,12690,0
|
|
20230630,174400,652690620,12690,12690,12690,12690,0
|
|
20230630,174300,652690620,12690,12690,12690,12690,0
|
|
20230630,174200,652690620,12690,12690,12690,12690,0
|
|
20230630,174100,652690620,12690,12690,12690,12690,0
|
|
20230630,174000,652690620,12690,12690,12690,12690,0
|
|
20230630,173900,652690620,12690,12690,12690,12690,0
|
|
20230630,173800,652690620,12690,12690,12690,12690,0
|
|
20230630,173700,652690620,12690,12690,12690,12690,2698
|
|
20230630,173600,652690620,12690,12690,12690,12690,0
|
|
20230630,173500,652690620,12690,12690,12690,12690,0
|
|
20230630,173400,652690620,12690,12690,12690,12690,0
|
|
20230630,173300,652690620,12690,12690,12690,12690,0
|
|
20230630,173200,652690620,12690,12690,12690,12690,0
|
|
20230630,173100,652690620,12690,12690,12690,12690,0
|
|
20230630,173000,652690620,12690,12690,12690,12690,0
|
|
20230630,172900,652690620,12690,12690,12690,12690,0
|
|
20230630,172800,652690620,12690,12690,12690,12690,0
|
|
20230630,172700,652690620,12690,12690,12690,12690,0
|
|
20230630,172600,652690620,12690,12690,12690,12690,0
|
|
20230630,172500,652690620,12690,12690,12690,12690,0
|
|
20230630,172400,652690620,12690,12690,12690,12690,0
|
|
20230630,172300,652690620,12690,12690,12690,12690,0
|
|
20230630,172200,652690620,12690,12690,12690,12690,0
|
|
20230630,172100,652690620,12690,12690,12690,12690,0
|
|
20230630,172000,652690620,12690,12690,12690,12690,0
|
|
20230630,171900,652690620,12690,12690,12690,12690,0
|
|
20230630,171800,652690620,12690,12690,12690,12690,0
|
|
20230630,171700,652690620,12690,12690,12690,12690,0
|
|
20230630,171600,652690620,12690,12690,12690,12690,0
|
|
20230630,171500,652690620,12690,12690,12690,12690,0
|
|
20230630,171400,652690620,12690,12690,12690,12690,0
|
|
20230630,171300,652690620,12690,12690,12690,12690,0
|
|
20230630,171200,652690620,12690,12690,12690,12690,0
|
|
20230630,171100,652690620,12690,12690,12690,12690,0
|
|
20230630,171000,652690620,12690,12690,12690,12690,0
|
|
20230630,170900,652690620,12690,12690,12690,12690,0
|
|
20230630,170800,652690620,12690,12690,12690,12690,0
|
|
20230630,170700,652690620,12690,12690,12690,12690,2698
|
|
20230630,170600,652690620,12690,12690,12690,12690,0
|
|
20230630,170500,652690620,12690,12690,12690,12690,0
|
|
20230630,170400,652690620,12690,12690,12690,12690,0
|
|
20230630,170300,652690620,12690,12690,12690,12690,0
|
|
20230630,170200,652690620,12690,12690,12690,12690,0
|
|
20230630,170100,652690620,12690,12690,12690,12690,0
|
|
20230630,170000,652690620,12690,12690,12690,12690,0
|
|
20230630,165900,652690620,12690,12690,12690,12690,0
|
|
20230630,165800,652690620,12690,12690,12690,12690,0
|
|
20230630,165700,652690620,12690,12690,12690,12690,0
|
|
20230630,165600,652690620,12690,12690,12690,12690,0
|
|
20230630,165500,652690620,12690,12690,12690,12690,0
|
|
20230630,165400,652690620,12690,12690,12690,12690,0
|
|
20230630,165300,652690620,12690,12690,12690,12690,0
|
|
20230630,165200,652690620,12690,12690,12690,12690,0
|
|
20230630,165100,652690620,12690,12690,12690,12690,0
|
|
20230630,165000,652690620,12690,12690,12690,12690,0
|
|
20230630,164900,652690620,12690,12690,12690,12690,0
|
|
20230630,164800,652690620,12690,12690,12690,12690,0
|
|
20230630,164700,652690620,12690,12690,12690,12690,0
|
|
20230630,164600,652690620,12690,12690,12690,12690,0
|
|
20230630,164500,652690620,12690,12690,12690,12690,0
|
|
20230630,164400,652690620,12690,12690,12690,12690,0
|
|
20230630,164300,652690620,12690,12690,12690,12690,0
|
|
20230630,164200,652690620,12690,12690,12690,12690,0
|
|
20230630,164100,652690620,12690,12690,12690,12690,0
|
|
20230630,164000,652690620,12690,12690,12690,12690,0
|
|
20230630,163900,652690620,12690,12690,12690,12690,0
|
|
20230630,163800,652690620,12690,12690,12690,12690,0
|
|
20230630,163700,652690620,12690,12690,12690,12690,2698
|
|
20230630,163600,652690620,12690,12690,12690,12690,0
|
|
20230630,163500,652690620,12690,12690,12690,12690,0
|
|
20230630,163400,652690620,12690,12690,12690,12690,0
|
|
20230630,163300,652690620,12690,12690,12690,12690,0
|
|
20230630,163200,652690620,12690,12690,12690,12690,0
|
|
20230630,163100,652690620,12690,12690,12690,12690,0
|
|
20230630,163000,652690620,12690,12690,12690,12690,0
|
|
20230630,162900,652690620,12690,12690,12690,12690,0
|
|
20230630,162800,652690620,12690,12690,12690,12690,0
|
|
20230630,162700,652690620,12690,12690,12690,12690,0
|
|
20230630,162600,652690620,12690,12690,12690,12690,0
|
|
20230630,162500,652690620,12690,12690,12690,12690,0
|
|
20230630,162400,652690620,12690,12690,12690,12690,0
|
|
20230630,162300,652690620,12690,12690,12690,12690,0
|
|
20230630,162200,652690620,12690,12690,12690,12690,0
|
|
20230630,162100,652690620,12690,12690,12690,12690,0
|
|
20230630,162000,652690620,12690,12690,12690,12690,0
|
|
20230630,161900,652690620,12690,12690,12690,12690,0
|
|
20230630,161800,652690620,12690,12690,12690,12690,0
|
|
20230630,161700,652690620,12690,12690,12690,12690,0
|
|
20230630,161600,652690620,12690,12690,12690,12690,0
|
|
20230630,161500,652690620,12690,12690,12690,12690,0
|
|
20230630,161400,652690620,12690,12690,12690,12690,0
|
|
20230630,161300,652690620,12690,12690,12690,12690,0
|
|
20230630,161200,652690620,12690,12690,12690,12690,0
|
|
20230630,161100,652690620,12690,12690,12690,12690,0
|
|
20230630,161000,652690620,12690,12690,12690,12690,0
|
|
20230630,160900,652690620,12690,12690,12690,12690,0
|
|
20230630,160800,652690620,12690,12690,12690,12690,0
|
|
20230630,160700,652690620,12690,12690,12690,12690,2698
|
|
20230630,160600,652690620,12690,12690,12690,12690,0
|
|
20230630,160500,652690620,12690,12690,12690,12690,0
|
|
20230630,160400,652690620,12690,12690,12690,12690,0
|
|
20230630,160300,652690620,12690,12690,12690,12690,0
|
|
20230630,160200,652690620,12690,12690,12690,12690,0
|
|
20230630,160100,652690620,12690,12690,12690,12690,0
|
|
20230630,160000,652690620,12690,12690,12690,12690,0
|
|
20230630,155900,652690620,12690,12690,12690,12690,0
|
|
20230630,155800,652690620,12690,12690,12690,12690,0
|
|
20230630,155700,652690620,12690,12690,12690,12690,0
|
|
20230630,155600,652690620,12690,12690,12690,12690,0
|
|
20230630,155500,652690620,12690,12690,12690,12690,0
|
|
20230630,155400,652690620,12690,12690,12690,12690,0
|
|
20230630,155300,652690620,12690,12690,12690,12690,0
|
|
20230630,155200,652690620,12690,12690,12690,12690,0
|
|
20230630,155100,652690620,12690,12690,12690,12690,0
|
|
20230630,155000,652690620,12690,12690,12690,12690,0
|
|
20230630,154900,652690620,12690,12690,12690,12690,0
|
|
20230630,154800,652690620,12690,12690,12690,12690,0
|
|
20230630,154700,652690620,12690,12690,12690,12690,0
|
|
20230630,154600,652690620,12690,12690,12690,12690,0
|
|
20230630,154500,652690620,12690,12690,12690,12690,0
|
|
20230630,154400,652690620,12690,12690,12690,12690,0
|
|
20230630,154300,652690620,12690,12690,12690,12690,0
|
|
20230630,154200,652690620,12690,12690,12690,12690,0
|
|
20230630,154100,652690620,12690,12690,12690,12690,0
|
|
20230630,154000,652690620,12690,12690,12690,12690,0
|
|
20230630,153900,652690620,12690,12690,12690,12690,0
|
|
20230630,153800,652690620,12690,12690,12690,12690,0
|
|
20230630,153700,652690620,12690,12690,12690,12690,2698
|
|
20230630,153600,652690620,12690,12690,12690,12690,0
|
|
20230630,153500,652690620,12690,12690,12690,12690,0
|
|
20230630,153400,652690620,12690,12690,12690,12690,0
|
|
20230630,153300,652690620,12690,12690,12690,12690,0
|
|
20230630,153200,652690620,12690,12690,12690,12690,0
|
|
20230630,153100,652690620,12690,12690,12690,12690,0
|
|
20230630,153000,652690620,12690,12690,12690,12690,2698
|
|
20230630,152900,618453000,12640,12640,12640,12640,0
|
|
20230630,152800,618453000,12640,12640,12640,12640,0
|
|
20230630,152700,618453000,12640,12640,12640,12640,0
|
|
20230630,152600,618453000,12640,12640,12640,12640,0
|
|
20230630,152500,618453000,12640,12640,12640,12640,0
|
|
20230630,152400,618453000,12640,12640,12640,12640,0
|
|
20230630,152300,618453000,12640,12640,12640,12640,0
|
|
20230630,152200,618453000,12640,12640,12640,12640,0
|
|
20230630,152100,618453000,12640,12640,12640,12640,0
|
|
20230630,152000,618453000,12640,12640,12640,12640,0
|
|
20230630,151900,618453000,12640,12640,12640,12640,25
|
|
20230630,151800,618137000,12560,12570,12570,12560,77
|
|
20230630,151700,617169780,12570,12630,12630,12560,655
|
|
20230630,151600,608916170,12640,12630,12640,12630,114
|
|
20230630,151500,607476290,12650,12630,12650,12630,7
|
|
20230630,151400,607387840,12670,12660,12670,12660,4
|
|
20230630,151300,607337190,12660,12660,12660,12660,1
|
|
20230630,151200,607324530,12670,12670,12670,12670,0
|
|
20230630,151100,607324530,12670,12670,12670,12670,0
|
|
20230630,151000,607324530,12670,12670,12670,12670,1
|
|
20230630,150900,607311860,12620,12620,12620,12620,0
|
|
20230630,150800,607311860,12620,12620,12620,12620,1
|
|
20230630,150700,607299240,12680,12640,12680,12640,15
|
|
20230630,150600,607109600,12650,12650,12650,12650,4
|
|
20230630,150500,607059000,12650,12650,12650,12650,0
|
|
20230630,150400,607059000,12650,12670,12670,12650,2945
|
|
20230630,150300,569776170,12670,12680,12680,12670,438
|
|
20230630,150200,564225980,12690,12690,12690,12690,0
|
|
20230630,150100,564225980,12690,12690,12690,12690,1
|
|
20230630,150000,564213290,12700,12700,12700,12700,0
|
|
20230630,145900,564213290,12700,12700,12700,12700,0
|
|
20230630,145800,564213290,12700,12670,12700,12670,23
|
|
20230630,145700,563921850,12680,12680,12680,12680,351
|
|
20230630,145600,559471170,12660,12660,12660,12660,0
|
|
20230630,145500,559471170,12660,12660,12660,12660,0
|
|
20230630,145400,559471170,12660,12660,12660,12660,131
|
|
20230630,145300,557812710,12670,12670,12670,12670,0
|
|
20230630,145200,557812710,12670,12670,12670,12670,3
|
|
20230630,145100,557774700,12670,12670,12670,12670,0
|
|
20230630,145000,557774700,12670,12670,12670,12670,0
|
|
20230630,144900,557774700,12670,12680,12680,12670,104
|
|
20230630,144800,556456020,12670,12670,12670,12670,8
|
|
20230630,144700,556354660,12680,12670,12680,12670,108
|
|
20230630,144600,554985300,12670,12670,12670,12670,0
|
|
20230630,144500,554985300,12670,12670,12670,12670,0
|
|
20230630,144400,554985300,12670,12670,12670,12670,8
|
|
20230630,144300,554883940,12680,12680,12680,12680,0
|
|
20230630,144200,554883940,12680,12680,12680,12680,0
|
|
20230630,144100,554883940,12680,12680,12680,12680,2
|
|
20230630,144000,554858580,12660,12660,12660,12660,0
|
|
20230630,143900,554858580,12660,12680,12680,12660,252
|
|
20230630,143800,551663380,12680,12680,12680,12680,949
|
|
20230630,143700,539630060,12680,12670,12680,12670,50
|
|
20230630,143600,538996100,12670,12670,12670,12670,0
|
|
20230630,143500,538996100,12670,12670,12670,12670,0
|
|
20230630,143400,538996100,12670,12670,12670,12670,0
|
|
20230630,143300,538996100,12670,12670,12670,12670,0
|
|
20230630,143200,538996100,12670,12670,12670,12670,0
|
|
20230630,143100,538996100,12670,12670,12670,12670,300
|
|
20230630,143000,535195100,12700,12700,12700,12700,0
|
|
20230630,142900,535195100,12700,12700,12700,12700,0
|
|
20230630,142800,535195100,12700,12700,12700,12700,0
|
|
20230630,142700,535195100,12700,12700,12700,12700,44
|
|
20230630,142600,534636300,12700,12700,12700,12700,3
|
|
20230630,142500,534598200,12700,12690,12700,12690,336
|
|
20230630,142400,530333760,12670,12650,12670,12650,449
|
|
20230630,142300,524651910,12640,12640,12640,12630,1129
|
|
20230630,142200,510383010,12640,12640,12640,12640,3
|
|
20230630,142100,510345090,12630,12630,12630,12630,0
|
|
20230630,142000,510345090,12630,12630,12630,12630,0
|
|
20230630,141900,510345090,12630,12620,12630,12620,4
|
|
20230630,141800,510294590,12630,12630,12630,12630,2
|
|
20230630,141700,510269330,12650,12650,12650,12650,33
|
|
20230630,141600,509851880,12650,12650,12650,12650,0
|
|
20230630,141500,509851880,12650,12650,12650,12650,0
|
|
20230630,141400,509851880,12650,12650,12650,12650,4
|
|
20230630,141300,509801280,12670,12670,12670,12670,0
|
|
20230630,141200,509801280,12670,12670,12670,12670,0
|
|
20230630,141100,509801280,12670,12670,12670,12670,6
|
|
20230630,141000,509725260,12670,12670,12670,12670,0
|
|
20230630,140900,509725260,12670,12670,12670,12670,0
|
|
20230630,140800,509725260,12670,12670,12670,12670,0
|
|
20230630,140700,509725260,12670,12670,12670,12670,0
|
|
20230630,140600,509725260,12670,12670,12670,12670,4
|
|
20230630,140500,509674580,12660,12660,12660,12660,200
|
|
20230630,140400,507142580,12660,12660,12660,12660,6
|
|
20230630,140300,507066620,12630,12630,12630,12630,104
|
|
20230630,140200,505753100,12620,12620,12620,12620,85
|
|
20230630,140100,504680400,12610,12610,12610,12610,0
|
|
20230630,140000,504680400,12610,12610,12610,12610,0
|
|
20230630,135900,504680400,12610,12610,12610,12610,0
|
|
20230630,135800,504680400,12610,12610,12610,12610,0
|
|
20230630,135700,504680400,12610,12610,12610,12610,101
|
|
20230630,135600,503406790,12560,12600,12600,12560,541
|
|
20230630,135500,496606390,12600,12600,12600,12600,3
|
|
20230630,135400,496568590,12600,12600,12600,12600,3
|
|
20230630,135300,496530790,12600,12600,12600,12600,100
|
|
20230630,135200,495270790,12620,12620,12620,12620,0
|
|
20230630,135100,495270790,12620,12620,12620,12620,0
|
|
20230630,135000,495270790,12620,12610,12620,12610,30
|
|
20230630,134900,494892480,12610,12610,12610,12610,0
|
|
20230630,134800,494892480,12610,12550,12610,12550,319
|
|
20230630,134700,490879950,12550,12550,12550,12550,184
|
|
20230630,134600,488570750,12550,12540,12550,12530,12
|
|
20230630,134500,488420280,12550,12530,12550,12530,19
|
|
20230630,134400,488182010,12530,12550,12550,12530,85
|
|
20230630,134300,487116240,12550,12590,12590,12550,1264
|
|
20230630,134200,471217120,12590,12610,12610,12590,910
|
|
20230630,134100,459758660,12600,12600,12600,12600,0
|
|
20230630,134000,459758660,12600,12600,12600,12600,0
|
|
20230630,133900,459758660,12600,12600,12600,12600,0
|
|
20230630,133800,459758660,12600,12600,12600,12600,1
|
|
20230630,133700,459746060,12620,12600,12620,12600,3
|
|
20230630,133600,459708220,12620,12620,12620,12600,47
|
|
20230630,133500,459115740,12620,12600,12620,12600,4
|
|
20230630,133400,459065280,12620,12600,12620,12600,36
|
|
20230630,133300,458611580,12610,12610,12610,12610,4
|
|
20230630,133200,458561140,12630,12630,12630,12610,33
|
|
20230630,133100,458144370,12630,12630,12630,12630,0
|
|
20230630,133000,458144370,12630,12630,12630,12630,0
|
|
20230630,132900,458144370,12630,12630,12630,12630,0
|
|
20230630,132800,458144370,12630,12630,12630,12630,0
|
|
20230630,132700,458144370,12630,12630,12630,12630,6
|
|
20230630,132600,458068590,12630,12630,12630,12630,2
|
|
20230630,132500,458043330,12630,12630,12630,12610,10
|
|
20230630,132400,457917150,12640,12620,12640,12620,349
|
|
20230630,132300,453512730,12640,12640,12640,12640,0
|
|
20230630,132200,453512730,12640,12640,12640,12640,0
|
|
20230630,132100,453512730,12640,12640,12640,12640,0
|
|
20230630,132000,453512730,12640,12640,12640,12640,0
|
|
20230630,131900,453512730,12640,12630,12640,12630,20
|
|
20230630,131800,453259940,12640,12640,12640,12640,0
|
|
20230630,131700,453259940,12640,12640,12640,12640,0
|
|
20230630,131600,453259940,12640,12640,12640,12640,0
|
|
20230630,131500,453259940,12640,12640,12640,12640,0
|
|
20230630,131400,453259940,12640,12640,12640,12640,0
|
|
20230630,131300,453259940,12640,12600,12640,12600,4
|
|
20230630,131200,453209500,12590,12600,12600,12590,215
|
|
20230630,131100,450500710,12600,12600,12600,12600,0
|
|
20230630,131000,450500710,12600,12590,12600,12590,167
|
|
20230630,130900,448397550,12600,12620,12620,12590,1792
|
|
20230630,130800,425822950,12620,12630,12630,12620,159
|
|
20230630,130700,423815980,12650,12650,12650,12650,0
|
|
20230630,130600,423815980,12650,12650,12650,12650,2
|
|
20230630,130500,423790680,12670,12670,12670,12670,0
|
|
20230630,130400,423790680,12670,12670,12670,12670,0
|
|
20230630,130300,423790680,12670,12670,12670,12670,0
|
|
20230630,130200,423790680,12670,12670,12670,12670,1
|
|
20230630,130100,423778010,12650,12650,12650,12650,0
|
|
20230630,130000,423778010,12650,12650,12650,12650,10
|
|
20230630,125900,423651510,12650,12650,12650,12650,40
|
|
20230630,125800,423145510,12620,12620,12620,12620,0
|
|
20230630,125700,423145510,12620,12620,12620,12620,0
|
|
20230630,125600,423145510,12620,12620,12620,12620,0
|
|
20230630,125500,423145510,12620,12620,12620,12620,10
|
|
20230630,125400,423019310,12680,12680,12680,12680,0
|
|
20230630,125300,423019310,12680,12680,12680,12680,0
|
|
20230630,125200,423019310,12680,12680,12680,12680,0
|
|
20230630,125100,423019310,12680,12670,12680,12660,1016
|
|
20230630,125000,410149590,12680,12680,12680,12680,0
|
|
20230630,124900,410149590,12680,12680,12680,12680,0
|
|
20230630,124800,410149590,12680,12680,12680,12680,2
|
|
20230630,124700,410124230,12660,12650,12660,12650,600
|
|
20230630,124600,402529510,12650,12650,12650,12650,1
|
|
20230630,124500,402516860,12650,12650,12650,12650,4
|
|
20230630,124400,402466260,12650,12650,12650,12650,0
|
|
20230630,124300,402466260,12650,12650,12650,12650,12
|
|
20230630,124200,402314460,12650,12650,12650,12650,0
|
|
20230630,124100,402314460,12650,12650,12650,12650,0
|
|
20230630,124000,402314460,12650,12650,12650,12650,0
|
|
20230630,123900,402314460,12650,12650,12650,12650,10
|
|
20230630,123800,402187960,12650,12650,12650,12650,0
|
|
20230630,123700,402187960,12650,12650,12650,12650,0
|
|
20230630,123600,402187960,12650,12650,12650,12650,10
|
|
20230630,123500,402061460,12600,12600,12600,12600,0
|
|
20230630,123400,402061460,12600,12600,12600,12600,0
|
|
20230630,123300,402061460,12600,12600,12600,12600,0
|
|
20230630,123200,402061460,12600,12600,12600,12600,0
|
|
20230630,123100,402061460,12600,12600,12600,12600,0
|
|
20230630,123000,402061460,12600,12600,12600,12600,0
|
|
20230630,122900,402061460,12600,12600,12600,12600,1
|
|
20230630,122800,402048860,12650,12650,12650,12650,0
|
|
20230630,122700,402048860,12650,12650,12650,12650,0
|
|
20230630,122600,402048860,12650,12650,12650,12650,10
|
|
20230630,122500,401922360,12600,12600,12600,12600,817
|
|
20230630,122400,391628160,12660,12660,12660,12660,0
|
|
20230630,122300,391628160,12660,12660,12660,12660,0
|
|
20230630,122200,391628160,12660,12660,12660,12660,0
|
|
20230630,122100,391628160,12660,12660,12660,12660,0
|
|
20230630,122000,391628160,12660,12660,12660,12660,0
|
|
20230630,121900,391628160,12660,12660,12660,12660,1
|
|
20230630,121800,391615500,12600,12610,12610,12600,341
|
|
20230630,121700,387317720,12620,12630,12630,12620,174
|
|
20230630,121600,385120590,12660,12660,12660,12660,0
|
|
20230630,121500,385120590,12660,12660,12660,12660,0
|
|
20230630,121400,385120590,12660,12660,12660,12660,0
|
|
20230630,121300,385120590,12660,12660,12660,12660,0
|
|
20230630,121200,385120590,12660,12660,12660,12660,0
|
|
20230630,121100,385120590,12660,12660,12660,12660,1
|
|
20230630,121000,385107930,12670,12670,12670,12670,60
|
|
20230630,120900,384347730,12680,12680,12680,12680,0
|
|
20230630,120800,384347730,12680,12650,12680,12650,20
|
|
20230630,120700,384094390,12630,12630,12630,12630,0
|
|
20230630,120600,384094390,12630,12630,12630,12630,0
|
|
20230630,120500,384094390,12630,12630,12630,12630,1
|
|
20230630,120400,384081760,12650,12670,12670,12650,119
|
|
20230630,120300,382574440,12670,12670,12670,12670,10
|
|
20230630,120200,382447740,12680,12680,12680,12680,0
|
|
20230630,120100,382447740,12680,12680,12680,12680,1
|
|
20230630,120000,382435060,12650,12650,12650,12650,1
|
|
20230630,115900,382422410,12650,12650,12650,12650,0
|
|
20230630,115800,382422410,12650,12650,12650,12650,157
|
|
20230630,115700,380436360,12660,12670,12670,12610,116
|
|
20230630,115600,378972950,12670,12670,12670,12670,0
|
|
20230630,115500,378972950,12670,12620,12670,12620,11
|
|
20230630,115400,378834080,12680,12620,12680,12620,113
|
|
20230630,115300,377407550,12690,12690,12690,12690,0
|
|
20230630,115200,377407550,12690,12690,12690,12690,0
|
|
20230630,115100,377407550,12690,12690,12690,12690,1
|
|
20230630,115000,377394860,12620,12620,12620,12620,0
|
|
20230630,114900,377394860,12620,12620,12620,12620,0
|
|
20230630,114800,377394860,12620,12620,12620,12620,14
|
|
20230630,114700,377218180,12690,12690,12690,12690,1
|
|
20230630,114600,377205490,12690,12690,12690,12690,0
|
|
20230630,114500,377205490,12690,12690,12690,12690,0
|
|
20230630,114400,377205490,12690,12690,12690,12690,0
|
|
20230630,114300,377205490,12690,12690,12690,12690,1
|
|
20230630,114200,377192800,12690,12690,12690,12690,0
|
|
20230630,114100,377192800,12690,12690,12690,12690,0
|
|
20230630,114000,377192800,12690,12630,12690,12630,2
|
|
20230630,113900,377167480,12690,12690,12690,12690,1
|
|
20230630,113800,377154790,12690,12690,12690,12690,4
|
|
20230630,113700,377104030,12690,12660,12690,12660,32
|
|
20230630,113600,376698480,12660,12660,12660,12660,1
|
|
20230630,113500,376685820,12630,12630,12630,12630,0
|
|
20230630,113400,376685820,12630,12630,12630,12630,1
|
|
20230630,113300,376673190,12610,12610,12610,12610,0
|
|
20230630,113200,376673190,12610,12610,12610,12610,0
|
|
20230630,113100,376673190,12610,12610,12610,12610,0
|
|
20230630,113000,376673190,12610,12610,12610,12610,0
|
|
20230630,112900,376673190,12610,12610,12610,12610,0
|
|
20230630,112800,376673190,12610,12610,12610,12610,0
|
|
20230630,112700,376673190,12610,12610,12610,12610,0
|
|
20230630,112600,376673190,12610,12640,12640,12610,140
|
|
20230630,112500,374905000,12640,12640,12640,12640,0
|
|
20230630,112400,374905000,12640,12640,12640,12640,14
|
|
20230630,112300,374728040,12640,12640,12640,12640,0
|
|
20230630,112200,374728040,12640,12630,12640,12630,396
|
|
20230630,112100,369722660,12610,12610,12610,12610,23
|
|
20230630,112000,369432630,12640,12640,12640,12610,68
|
|
20230630,111900,368574820,12640,12620,12640,12620,19
|
|
20230630,111800,368334900,12630,12620,12630,12620,15
|
|
20230630,111700,368145580,12630,12630,12630,12630,24
|
|
20230630,111600,367842460,12640,12630,12640,12630,498
|
|
20230630,111500,361552700,12630,12640,12640,12630,60
|
|
20230630,111400,360794430,12690,12640,12690,12640,74
|
|
20230630,111300,359858870,12690,12680,12690,12680,3
|
|
20230630,111200,359820820,12640,12670,12690,12640,22
|
|
20230630,111100,359542400,12690,12700,12700,12690,51
|
|
20230630,111000,358894710,12700,12700,12700,12700,0
|
|
20230630,110900,358894710,12700,12700,12700,12700,0
|
|
20230630,110800,358894710,12700,12700,12700,12700,0
|
|
20230630,110700,358894710,12700,12700,12700,12700,1
|
|
20230630,110600,358882010,12700,12700,12700,12700,0
|
|
20230630,110500,358882010,12700,12700,12700,12700,1
|
|
20230630,110400,358869310,12700,12700,12700,12700,10
|
|
20230630,110300,358742310,12700,12690,12700,12690,14
|
|
20230630,110200,358564640,12670,12710,12710,12670,373
|
|
20230630,110100,353829610,12750,12740,12750,12740,5
|
|
20230630,110000,353765900,12750,12750,12750,12750,0
|
|
20230630,105900,353765900,12750,12740,12750,12740,4
|
|
20230630,105800,353714930,12700,12720,12750,12700,101
|
|
20230630,105700,352429980,12720,12720,12720,12720,0
|
|
20230630,105600,352429980,12720,12720,12720,12720,13
|
|
20230630,105500,352264620,12720,12720,12720,12720,2
|
|
20230630,105400,352239180,12720,12720,12720,12720,1
|
|
20230630,105300,352226460,12720,12720,12720,12720,0
|
|
20230630,105200,352226460,12720,12720,12720,12720,0
|
|
20230630,105100,352226460,12720,12710,12720,12710,211
|
|
20230630,105000,349542640,12710,12640,12710,12640,5
|
|
20230630,104900,349479160,12640,12640,12640,12640,0
|
|
20230630,104800,349479160,12640,12640,12640,12640,0
|
|
20230630,104700,349479160,12640,12650,12650,12640,200
|
|
20230630,104600,346949920,12750,12750,12750,12750,100
|
|
20230630,104500,345674920,12760,12760,12760,12760,0
|
|
20230630,104400,345674920,12760,12760,12760,12760,0
|
|
20230630,104300,345674920,12760,12760,12760,12760,0
|
|
20230630,104200,345674920,12760,12760,12760,12760,5
|
|
20230630,104100,345611120,12760,12760,12760,12760,0
|
|
20230630,104000,345611120,12760,12730,12760,12730,22
|
|
20230630,103900,345330750,12750,12760,12760,12730,11
|
|
20230630,103800,345190600,12750,12710,12750,12710,21
|
|
20230630,103700,344923450,12710,12700,12710,12700,7
|
|
20230630,103600,344834520,12710,12700,12710,12700,3
|
|
20230630,103500,344796410,12700,12700,12700,12700,0
|
|
20230630,103400,344796410,12700,12650,12700,12630,293
|
|
20230630,103300,341090940,12710,12650,12710,12650,7
|
|
20230630,103200,341002120,12720,12720,12720,12720,30
|
|
20230630,103100,340620520,12730,12730,12730,12730,0
|
|
20230630,103000,340620520,12730,12650,12730,12650,25
|
|
20230630,102900,340303870,12750,12690,12750,12690,34
|
|
20230630,102800,339871740,12700,12710,12710,12700,324
|
|
20230630,102700,335753770,12710,12710,12710,12710,153
|
|
20230630,102600,333809140,12780,12780,12780,12780,0
|
|
20230630,102500,333809140,12780,12780,12780,12780,0
|
|
20230630,102400,333809140,12780,12780,12780,12780,0
|
|
20230630,102300,333809140,12780,12780,12780,12780,0
|
|
20230630,102200,333809140,12780,12780,12780,12780,0
|
|
20230630,102100,333809140,12780,12780,12780,12780,0
|
|
20230630,102000,333809140,12780,12780,12780,12780,0
|
|
20230630,101900,333809140,12780,12780,12780,12780,1
|
|
20230630,101800,333796360,12710,12710,12710,12710,5
|
|
20230630,101700,333732810,12710,12710,12710,12710,5
|
|
20230630,101600,333669260,12800,12790,12800,12790,16
|
|
20230630,101500,333464470,12810,12800,12810,12800,12
|
|
20230630,101400,333310860,12750,12710,12750,12710,664
|
|
20230630,101300,324853220,12710,12700,12710,12700,130
|
|
20230630,101200,323200990,12700,12700,12700,12700,0
|
|
20230630,101100,323200990,12700,12700,12700,12700,1
|
|
20230630,101000,323188290,12650,12650,12650,12650,0
|
|
20230630,100900,323188290,12650,12650,12650,12650,0
|
|
20230630,100800,323188290,12650,12650,12650,12650,0
|
|
20230630,100700,323188290,12650,12650,12650,12650,1029
|
|
20230630,100600,310171440,12610,12610,12610,12610,1
|
|
20230630,100500,310158830,12590,12590,12590,12590,0
|
|
20230630,100400,310158830,12590,12680,12680,12590,12
|
|
20230630,100300,310006940,12590,12590,12590,12580,106
|
|
20230630,100200,308672450,12590,12610,12610,12590,811
|
|
20230630,100100,298461240,12650,12650,12650,12650,0
|
|
20230630,100000,298461240,12650,12660,12660,12650,14
|
|
20230630,095900,298284080,12660,12700,12710,12660,581
|
|
20230630,095800,290925170,12700,12620,12700,12620,478
|
|
20230630,095700,284869920,12570,12570,12570,12570,0
|
|
20230630,095600,284869920,12570,12570,12570,12570,0
|
|
20230630,095500,284869920,12570,12570,12570,12570,0
|
|
20230630,095400,284869920,12570,12570,12570,12570,0
|
|
20230630,095300,284869920,12570,12600,12600,12570,1601
|
|
20230630,095200,264725680,12690,12650,12690,12600,4
|
|
20230630,095100,264675140,12650,12650,12650,12650,1
|
|
20230630,095000,264662490,12650,12660,12680,12600,722
|
|
20230630,094900,255538360,12700,12700,12700,12700,0
|
|
20230630,094800,255538360,12700,12700,12700,12700,0
|
|
20230630,094700,255538360,12700,12700,12700,12700,9
|
|
20230630,094600,255424060,12690,12690,12690,12690,344
|
|
20230630,094500,251058700,12690,12680,12690,12680,18
|
|
20230630,094400,250830430,12650,12670,12670,12650,23
|
|
20230630,094300,250539370,12670,12680,12680,12670,165
|
|
20230630,094200,248447210,12680,12670,12680,12670,518
|
|
20230630,094100,241879240,12670,12670,12670,12670,5
|
|
20230630,094000,241815890,12670,12670,12670,12670,11
|
|
20230630,093900,241676520,12670,12670,12670,12670,0
|
|
20230630,093800,241676520,12670,12670,12670,12670,6
|
|
20230630,093700,241600500,12670,12660,12670,12650,116
|
|
20230630,093600,240131960,12680,12690,12690,12680,5
|
|
20230630,093500,240068530,12700,12700,12700,12700,0
|
|
20230630,093400,240068530,12700,12690,12700,12690,26
|
|
20230630,093300,239738550,12690,12690,12690,12690,0
|
|
20230630,093200,239738550,12690,12690,12690,12690,30
|
|
20230630,093100,239357850,12690,12690,12690,12640,136
|
|
20230630,093000,237632060,12700,12650,12700,12640,136
|
|
20230630,092900,235911020,12690,12700,12700,12690,34
|
|
20230630,092800,235479550,12740,12690,12740,12690,443
|
|
20230630,092700,229839370,12720,12720,12720,12720,56
|
|
20230630,092600,229127050,12720,12690,12720,12690,146
|
|
20230630,092500,227274200,12680,12590,12680,12590,1999
|
|
20230630,092400,202017280,12550,12410,12610,12410,1871
|
|
20230630,092300,178521320,12490,12710,12710,12370,4981
|
|
20230630,092200,116534910,12710,12780,12780,12710,542
|
|
20230630,092100,109612180,12270,12270,12270,12270,0
|
|
20230630,092000,109612180,12270,12900,12900,12270,5058
|
|
20230630,091900,45488700,12900,12900,12910,12900,3
|
|
20230630,091800,45449990,12810,12890,12900,12810,60
|
|
20230630,091700,44678030,12900,12900,12900,12900,0
|
|
20230630,091600,44678030,12900,12900,12900,12900,2
|
|
20230630,091500,44652230,12910,12910,12910,12910,0
|
|
20230630,091400,44652230,12910,12900,12910,12900,29
|
|
20230630,091300,44278100,12910,12840,12910,12840,20
|
|
20230630,091200,44020760,12840,12820,12840,12800,104
|
|
20230630,091100,42687240,12820,12820,12860,12800,772
|
|
20230630,091000,32802560,12840,12890,12890,12820,1512
|
|
20230630,090900,13334350,12910,12910,12910,12890,24
|
|
20230630,090800,13024710,12890,12910,12910,12890,219
|
|
20230630,090700,10201640,12890,12900,12910,12890,34
|
|
20230630,090600,9763320,12880,12880,12880,12880,289
|
|
20230630,090500,6041000,12890,12900,12900,12890,65
|
|
20230630,090400,5203140,12900,12900,12900,12890,116
|
|
20230630,090300,3706750,12910,12910,12910,12910,21
|
|
20230630,090200,3435640,12910,12930,12930,12910,71
|
|
20230630,090100,2518660,12940,12950,12950,12940,65
|
|
20230630,090000,1677060,13000,13000,13000,13000,128
|