614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191100,638344660,6100,6100,6100,6100,2660
|
|
20230630,191000,638344660,6100,6100,6100,6100,0
|
|
20230630,190900,638344660,6100,6100,6100,6100,0
|
|
20230630,190800,638344660,6100,6100,6100,6100,0
|
|
20230630,190700,638344660,6100,6100,6100,6100,0
|
|
20230630,190600,638344660,6100,6100,6100,6100,0
|
|
20230630,190500,638344660,6100,6100,6100,6100,0
|
|
20230630,190400,638344660,6100,6100,6100,6100,0
|
|
20230630,190300,638344660,6100,6100,6100,6100,0
|
|
20230630,190200,638344660,6100,6100,6100,6100,0
|
|
20230630,190100,638344660,6100,6100,6100,6100,0
|
|
20230630,190000,638344660,6100,6100,6100,6100,0
|
|
20230630,185900,638344660,6100,6100,6100,6100,0
|
|
20230630,185800,638344660,6100,6100,6100,6100,0
|
|
20230630,185700,638344660,6100,6100,6100,6100,0
|
|
20230630,185600,638344660,6100,6100,6100,6100,0
|
|
20230630,185500,638344660,6100,6100,6100,6100,0
|
|
20230630,185400,638344660,6100,6100,6100,6100,0
|
|
20230630,185300,638344660,6100,6100,6100,6100,0
|
|
20230630,185200,638344660,6100,6100,6100,6100,0
|
|
20230630,185100,638344660,6100,6100,6100,6100,0
|
|
20230630,185000,638344660,6100,6100,6100,6100,0
|
|
20230630,184900,638344660,6100,6100,6100,6100,0
|
|
20230630,184800,638344660,6100,6100,6100,6100,0
|
|
20230630,184700,638344660,6100,6100,6100,6100,0
|
|
20230630,184600,638344660,6100,6100,6100,6100,0
|
|
20230630,184500,638344660,6100,6100,6100,6100,0
|
|
20230630,184400,638344660,6100,6100,6100,6100,0
|
|
20230630,184300,638344660,6100,6100,6100,6100,0
|
|
20230630,184200,638344660,6100,6100,6100,6100,0
|
|
20230630,184100,638344660,6100,6100,6100,6100,2660
|
|
20230630,184000,638344660,6100,6100,6100,6100,0
|
|
20230630,183900,638344660,6100,6100,6100,6100,0
|
|
20230630,183800,638344660,6100,6100,6100,6100,0
|
|
20230630,183700,638344660,6100,6100,6100,6100,0
|
|
20230630,183600,638344660,6100,6100,6100,6100,0
|
|
20230630,183500,638344660,6100,6100,6100,6100,0
|
|
20230630,183400,638344660,6100,6100,6100,6100,0
|
|
20230630,183300,638344660,6100,6100,6100,6100,0
|
|
20230630,183200,638344660,6100,6100,6100,6100,0
|
|
20230630,183100,638344660,6100,6100,6100,6100,0
|
|
20230630,183000,638344660,6100,6100,6100,6100,0
|
|
20230630,182900,638344660,6100,6100,6100,6100,0
|
|
20230630,182800,638344660,6100,6100,6100,6100,0
|
|
20230630,182700,638344660,6100,6100,6100,6100,0
|
|
20230630,182600,638344660,6100,6100,6100,6100,0
|
|
20230630,182500,638344660,6100,6100,6100,6100,0
|
|
20230630,182400,638344660,6100,6100,6100,6100,0
|
|
20230630,182300,638344660,6100,6100,6100,6100,0
|
|
20230630,182200,638344660,6100,6100,6100,6100,0
|
|
20230630,182100,638344660,6100,6100,6100,6100,0
|
|
20230630,182000,638344660,6100,6100,6100,6100,0
|
|
20230630,181900,638344660,6100,6100,6100,6100,0
|
|
20230630,181800,638344660,6100,6100,6100,6100,0
|
|
20230630,181700,638344660,6100,6100,6100,6100,0
|
|
20230630,181600,638344660,6100,6100,6100,6100,0
|
|
20230630,181500,638344660,6100,6100,6100,6100,0
|
|
20230630,181400,638344660,6100,6100,6100,6100,0
|
|
20230630,181300,638344660,6100,6100,6100,6100,0
|
|
20230630,181200,638344660,6100,6100,6100,6100,0
|
|
20230630,181100,638344660,6100,6100,6100,6100,2660
|
|
20230630,181000,638344660,6100,6100,6100,6100,0
|
|
20230630,180900,638344660,6100,6100,6100,6100,0
|
|
20230630,180800,638344660,6100,6100,6100,6100,0
|
|
20230630,180700,638344660,6100,6100,6100,6100,0
|
|
20230630,180600,638344660,6100,6100,6100,6100,0
|
|
20230630,180500,638344660,6100,6100,6100,6100,0
|
|
20230630,180400,638344660,6100,6100,6100,6100,0
|
|
20230630,180300,638344660,6100,6100,6100,6100,0
|
|
20230630,180200,638344660,6100,6100,6100,6100,0
|
|
20230630,180100,638344660,6100,6100,6100,6100,0
|
|
20230630,180000,638344660,6100,6100,6100,6100,0
|
|
20230630,175900,638344660,6100,6100,6100,6100,0
|
|
20230630,175800,638344660,6100,6100,6100,6100,0
|
|
20230630,175700,638344660,6100,6100,6100,6100,0
|
|
20230630,175600,638344660,6100,6100,6100,6100,0
|
|
20230630,175500,638344660,6100,6100,6100,6100,0
|
|
20230630,175400,638344660,6100,6100,6100,6100,0
|
|
20230630,175300,638344660,6100,6100,6100,6100,0
|
|
20230630,175200,638344660,6100,6100,6100,6100,0
|
|
20230630,175100,638344660,6100,6100,6100,6100,0
|
|
20230630,175000,638344660,6100,6100,6100,6100,0
|
|
20230630,174900,638344660,6100,6100,6100,6100,0
|
|
20230630,174800,638344660,6100,6100,6100,6100,0
|
|
20230630,174700,638344660,6100,6100,6100,6100,0
|
|
20230630,174600,638344660,6100,6100,6100,6100,0
|
|
20230630,174500,638344660,6100,6100,6100,6100,0
|
|
20230630,174400,638344660,6100,6100,6100,6100,0
|
|
20230630,174300,638344660,6100,6100,6100,6100,0
|
|
20230630,174200,638344660,6100,6100,6100,6100,0
|
|
20230630,174100,638344660,6100,6100,6100,6100,2660
|
|
20230630,174000,638344660,6100,6100,6100,6100,0
|
|
20230630,173900,638344660,6100,6100,6100,6100,0
|
|
20230630,173800,638344660,6100,6100,6100,6100,0
|
|
20230630,173700,638344660,6100,6100,6100,6100,0
|
|
20230630,173600,638344660,6100,6100,6100,6100,0
|
|
20230630,173500,638344660,6100,6100,6100,6100,0
|
|
20230630,173400,638344660,6100,6100,6100,6100,0
|
|
20230630,173300,638344660,6100,6100,6100,6100,0
|
|
20230630,173200,638344660,6100,6100,6100,6100,0
|
|
20230630,173100,638344660,6100,6100,6100,6100,0
|
|
20230630,173000,638344660,6100,6100,6100,6100,0
|
|
20230630,172900,638344660,6100,6100,6100,6100,0
|
|
20230630,172800,638344660,6100,6100,6100,6100,0
|
|
20230630,172700,638344660,6100,6100,6100,6100,0
|
|
20230630,172600,638344660,6100,6100,6100,6100,0
|
|
20230630,172500,638344660,6100,6100,6100,6100,0
|
|
20230630,172400,638344660,6100,6100,6100,6100,0
|
|
20230630,172300,638344660,6100,6100,6100,6100,0
|
|
20230630,172200,638344660,6100,6100,6100,6100,0
|
|
20230630,172100,638344660,6100,6100,6100,6100,0
|
|
20230630,172000,638344660,6100,6100,6100,6100,0
|
|
20230630,171900,638344660,6100,6100,6100,6100,0
|
|
20230630,171800,638344660,6100,6100,6100,6100,0
|
|
20230630,171700,638344660,6100,6100,6100,6100,0
|
|
20230630,171600,638344660,6100,6100,6100,6100,0
|
|
20230630,171500,638344660,6100,6100,6100,6100,0
|
|
20230630,171400,638344660,6100,6100,6100,6100,0
|
|
20230630,171300,638344660,6100,6100,6100,6100,0
|
|
20230630,171200,638344660,6100,6100,6100,6100,0
|
|
20230630,171100,638344660,6100,6100,6100,6100,2660
|
|
20230630,171000,638344660,6100,6100,6100,6100,0
|
|
20230630,170900,638344660,6100,6100,6100,6100,0
|
|
20230630,170800,638344660,6100,6100,6100,6100,0
|
|
20230630,170700,638344660,6100,6100,6100,6100,0
|
|
20230630,170600,638344660,6100,6100,6100,6100,0
|
|
20230630,170500,638344660,6100,6100,6100,6100,0
|
|
20230630,170400,638344660,6100,6100,6100,6100,0
|
|
20230630,170300,638344660,6100,6100,6100,6100,0
|
|
20230630,170200,638344660,6100,6100,6100,6100,0
|
|
20230630,170100,638344660,6100,6100,6100,6100,0
|
|
20230630,170000,638344660,6100,6100,6100,6100,0
|
|
20230630,165900,638344660,6100,6100,6100,6100,0
|
|
20230630,165800,638344660,6100,6100,6100,6100,0
|
|
20230630,165700,638344660,6100,6100,6100,6100,0
|
|
20230630,165600,638344660,6100,6100,6100,6100,0
|
|
20230630,165500,638344660,6100,6100,6100,6100,0
|
|
20230630,165400,638344660,6100,6100,6100,6100,0
|
|
20230630,165300,638344660,6100,6100,6100,6100,0
|
|
20230630,165200,638344660,6100,6100,6100,6100,0
|
|
20230630,165100,638344660,6100,6100,6100,6100,0
|
|
20230630,165000,638344660,6100,6100,6100,6100,0
|
|
20230630,164900,638344660,6100,6100,6100,6100,0
|
|
20230630,164800,638344660,6100,6100,6100,6100,0
|
|
20230630,164700,638344660,6100,6100,6100,6100,0
|
|
20230630,164600,638344660,6100,6100,6100,6100,0
|
|
20230630,164500,638344660,6100,6100,6100,6100,0
|
|
20230630,164400,638344660,6100,6100,6100,6100,0
|
|
20230630,164300,638344660,6100,6100,6100,6100,0
|
|
20230630,164200,638344660,6100,6100,6100,6100,0
|
|
20230630,164100,638344660,6100,6100,6100,6100,2660
|
|
20230630,164000,638344660,6100,6100,6100,6100,0
|
|
20230630,163900,638344660,6100,6100,6100,6100,0
|
|
20230630,163800,638344660,6100,6100,6100,6100,0
|
|
20230630,163700,638344660,6100,6100,6100,6100,0
|
|
20230630,163600,638344660,6100,6100,6100,6100,0
|
|
20230630,163500,638344660,6100,6100,6100,6100,0
|
|
20230630,163400,638344660,6100,6100,6100,6100,0
|
|
20230630,163300,638344660,6100,6100,6100,6100,0
|
|
20230630,163200,638344660,6100,6100,6100,6100,0
|
|
20230630,163100,638344660,6100,6100,6100,6100,0
|
|
20230630,163000,638344660,6100,6100,6100,6100,0
|
|
20230630,162900,638344660,6100,6100,6100,6100,0
|
|
20230630,162800,638344660,6100,6100,6100,6100,0
|
|
20230630,162700,638344660,6100,6100,6100,6100,0
|
|
20230630,162600,638344660,6100,6100,6100,6100,0
|
|
20230630,162500,638344660,6100,6100,6100,6100,0
|
|
20230630,162400,638344660,6100,6100,6100,6100,0
|
|
20230630,162300,638344660,6100,6100,6100,6100,0
|
|
20230630,162200,638344660,6100,6100,6100,6100,0
|
|
20230630,162100,638344660,6100,6100,6100,6100,0
|
|
20230630,162000,638344660,6100,6100,6100,6100,0
|
|
20230630,161900,638344660,6100,6100,6100,6100,0
|
|
20230630,161800,638344660,6100,6100,6100,6100,0
|
|
20230630,161700,638344660,6100,6100,6100,6100,0
|
|
20230630,161600,638344660,6100,6100,6100,6100,0
|
|
20230630,161500,638344660,6100,6100,6100,6100,0
|
|
20230630,161400,638344660,6100,6100,6100,6100,0
|
|
20230630,161300,638344660,6100,6100,6100,6100,0
|
|
20230630,161200,638344660,6100,6100,6100,6100,0
|
|
20230630,161100,638344660,6100,6100,6100,6100,2660
|
|
20230630,161000,638344660,6100,6100,6100,6100,0
|
|
20230630,160900,638344660,6100,6100,6100,6100,0
|
|
20230630,160800,638344660,6100,6100,6100,6100,0
|
|
20230630,160700,638344660,6100,6100,6100,6100,0
|
|
20230630,160600,638344660,6100,6100,6100,6100,0
|
|
20230630,160500,638344660,6100,6100,6100,6100,0
|
|
20230630,160400,638344660,6100,6100,6100,6100,0
|
|
20230630,160300,638344660,6100,6100,6100,6100,0
|
|
20230630,160200,638344660,6100,6100,6100,6100,0
|
|
20230630,160100,638344660,6100,6100,6100,6100,0
|
|
20230630,160000,638344660,6100,6100,6100,6100,0
|
|
20230630,155900,638344660,6100,6100,6100,6100,0
|
|
20230630,155800,638344660,6100,6100,6100,6100,0
|
|
20230630,155700,638344660,6100,6100,6100,6100,0
|
|
20230630,155600,638344660,6100,6100,6100,6100,0
|
|
20230630,155500,638344660,6100,6100,6100,6100,0
|
|
20230630,155400,638344660,6100,6100,6100,6100,0
|
|
20230630,155300,638344660,6100,6100,6100,6100,0
|
|
20230630,155200,638344660,6100,6100,6100,6100,0
|
|
20230630,155100,638344660,6100,6100,6100,6100,0
|
|
20230630,155000,638344660,6100,6100,6100,6100,0
|
|
20230630,154900,638344660,6100,6100,6100,6100,0
|
|
20230630,154800,638344660,6100,6100,6100,6100,0
|
|
20230630,154700,638344660,6100,6100,6100,6100,0
|
|
20230630,154600,638344660,6100,6100,6100,6100,0
|
|
20230630,154500,638344660,6100,6100,6100,6100,0
|
|
20230630,154400,638344660,6100,6100,6100,6100,0
|
|
20230630,154300,638344660,6100,6100,6100,6100,0
|
|
20230630,154200,638344660,6100,6100,6100,6100,0
|
|
20230630,154100,638344660,6100,6100,6100,6100,2660
|
|
20230630,154000,638344660,6100,6100,6100,6100,0
|
|
20230630,153900,638344660,6100,6100,6100,6100,0
|
|
20230630,153800,638344660,6100,6100,6100,6100,0
|
|
20230630,153700,638344660,6100,6100,6100,6100,0
|
|
20230630,153600,638344660,6100,6100,6100,6100,0
|
|
20230630,153500,638344660,6100,6100,6100,6100,0
|
|
20230630,153400,638344660,6100,6100,6100,6100,0
|
|
20230630,153300,638344660,6100,6100,6100,6100,0
|
|
20230630,153200,638344660,6100,6100,6100,6100,0
|
|
20230630,153100,638344660,6100,6100,6100,6100,0
|
|
20230630,153000,638344660,6100,6100,6100,6100,2660
|
|
20230630,152900,622118660,6080,6080,6080,6080,0
|
|
20230630,152800,622118660,6080,6080,6080,6080,0
|
|
20230630,152700,622118660,6080,6080,6080,6080,0
|
|
20230630,152600,622118660,6080,6080,6080,6080,0
|
|
20230630,152500,622118660,6080,6080,6080,6080,0
|
|
20230630,152400,622118660,6080,6080,6080,6080,0
|
|
20230630,152300,622118660,6080,6080,6080,6080,0
|
|
20230630,152200,622118660,6080,6080,6080,6080,0
|
|
20230630,152100,622118660,6080,6080,6080,6080,0
|
|
20230630,152000,622118660,6080,6080,6080,6080,0
|
|
20230630,151900,622118660,6080,6090,6090,6080,481
|
|
20230630,151800,619192040,6100,6090,6100,6090,204
|
|
20230630,151700,617949640,6090,6090,6090,6090,200
|
|
20230630,151600,616731640,6090,6090,6090,6090,0
|
|
20230630,151500,616731640,6090,6090,6090,6090,0
|
|
20230630,151400,616731640,6090,6090,6100,6090,788
|
|
20230630,151300,611932650,6090,6090,6090,6090,1080
|
|
20230630,151200,605355450,6090,6100,6100,6080,724
|
|
20230630,151100,600947440,6090,6090,6090,6090,720
|
|
20230630,151000,596562640,6090,6110,6110,6090,234
|
|
20230630,150900,595133300,6130,6100,6130,6100,502
|
|
20230630,150800,592071040,6130,6120,6130,6100,23
|
|
20230630,150700,591930260,6130,6130,6130,6090,801
|
|
20230630,150600,587049990,6140,6140,6140,6140,0
|
|
20230630,150500,587049990,6140,6140,6140,6140,96
|
|
20230630,150400,586460550,6150,6150,6150,6150,1
|
|
20230630,150300,586454400,6120,6120,6120,6120,200
|
|
20230630,150200,585230400,6120,6140,6170,6120,2794
|
|
20230630,150100,568040540,6130,6100,6130,6100,8621
|
|
20230630,150000,515387060,6090,6090,6090,6090,797
|
|
20230630,145900,510533330,6080,6090,6090,6080,1734
|
|
20230630,145800,499975270,6100,6090,6110,6090,209
|
|
20230630,145700,498700440,6090,6090,6090,6090,368
|
|
20230630,145600,496459320,6110,6090,6110,6090,237
|
|
20230630,145500,495013680,6090,6100,6100,6090,208
|
|
20230630,145400,493745960,6100,6110,6110,6100,80
|
|
20230630,145300,493257660,6110,6100,6110,6100,815
|
|
20230630,145200,488281390,6100,6100,6100,6100,3
|
|
20230630,145100,488263090,6100,6100,6100,6100,110
|
|
20230630,145000,487592090,6110,6110,6110,6110,12
|
|
20230630,144900,487518770,6110,6110,6110,6110,592
|
|
20230630,144800,483901650,6110,6090,6110,6090,336
|
|
20230630,144700,481853900,6090,6090,6090,6090,95
|
|
20230630,144600,481275350,6090,6090,6090,6090,0
|
|
20230630,144500,481275350,6090,6090,6090,6090,139
|
|
20230630,144400,480428840,6090,6090,6090,6090,1
|
|
20230630,144300,480422750,6090,6090,6090,6090,253
|
|
20230630,144200,478881980,6090,6090,6090,6090,0
|
|
20230630,144100,478881980,6090,6090,6090,6090,463
|
|
20230630,144000,476062310,6110,6110,6110,6110,72
|
|
20230630,143900,475622390,6100,6100,6100,6100,0
|
|
20230630,143800,475622390,6100,6100,6100,6100,0
|
|
20230630,143700,475622390,6100,6100,6100,6100,3
|
|
20230630,143600,475604090,6100,6100,6100,6100,75
|
|
20230630,143500,475146590,6100,6090,6100,6090,508
|
|
20230630,143400,472048240,6090,6060,6100,6060,1960
|
|
20230630,143300,460113630,6090,6090,6090,6090,1
|
|
20230630,143200,460107540,6060,6060,6060,6060,0
|
|
20230630,143100,460107540,6060,6060,6060,6060,1
|
|
20230630,143000,460101480,6060,6070,6070,6060,1114
|
|
20230630,142900,453345800,6070,6070,6070,6070,0
|
|
20230630,142800,453345800,6070,6070,6100,6070,84
|
|
20230630,142700,452834420,6100,6100,6100,6100,0
|
|
20230630,142600,452834420,6100,6080,6100,6080,37
|
|
20230630,142500,452609260,6070,6070,6070,6070,0
|
|
20230630,142400,452609260,6070,6070,6070,6070,108
|
|
20230630,142300,451953700,6070,6070,6070,6070,0
|
|
20230630,142200,451953700,6070,6070,6070,6070,195
|
|
20230630,142100,450770050,6080,6080,6080,6080,5
|
|
20230630,142000,450739650,6080,6080,6080,6080,95
|
|
20230630,141900,450162050,6080,6080,6080,6080,0
|
|
20230630,141800,450162050,6080,6080,6080,6080,0
|
|
20230630,141700,450162050,6080,6090,6090,6080,634
|
|
20230630,141600,446305760,6100,6100,6100,6100,0
|
|
20230630,141500,446305760,6100,6100,6100,6100,0
|
|
20230630,141400,446305760,6100,6110,6110,6100,435
|
|
20230630,141300,443650260,6120,6120,6120,6120,0
|
|
20230630,141200,443650260,6120,6120,6120,6120,0
|
|
20230630,141100,443650260,6120,6100,6120,6100,368
|
|
20230630,141000,441405240,6090,6090,6090,6090,0
|
|
20230630,140900,441405240,6090,6090,6090,6090,0
|
|
20230630,140800,441405240,6090,6090,6090,6090,0
|
|
20230630,140700,441405240,6090,6090,6090,6090,0
|
|
20230630,140600,441405240,6090,6090,6090,6090,100
|
|
20230630,140500,440796240,6080,6080,6080,6080,420
|
|
20230630,140400,438242640,6070,6070,6070,6070,10
|
|
20230630,140300,438181940,6080,6080,6080,6080,32
|
|
20230630,140200,437987380,6080,6080,6080,6080,0
|
|
20230630,140100,437987380,6080,6070,6080,6070,291
|
|
20230630,140000,436221000,6070,6070,6070,6070,0
|
|
20230630,135900,436221000,6070,6070,6070,6070,0
|
|
20230630,135800,436221000,6070,6070,6070,6070,0
|
|
20230630,135700,436221000,6070,6070,6070,6070,24
|
|
20230630,135600,436075320,6070,6070,6070,6070,0
|
|
20230630,135500,436075320,6070,6070,6070,6070,6
|
|
20230630,135400,436038900,6070,6070,6070,6070,0
|
|
20230630,135300,436038900,6070,6070,6070,6070,0
|
|
20230630,135200,436038900,6070,6070,6070,6070,17
|
|
20230630,135100,435935710,6070,6070,6070,6070,200
|
|
20230630,135000,434721710,6080,6070,6080,6070,42
|
|
20230630,134900,434466750,6060,6060,6060,6060,100
|
|
20230630,134800,433860750,6060,6060,6060,6060,66
|
|
20230630,134700,433460790,6070,6070,6070,6070,0
|
|
20230630,134600,433460790,6070,6070,6070,6070,479
|
|
20230630,134500,430553260,6070,6070,6070,6070,50
|
|
20230630,134400,430249760,6070,6070,6070,6070,830
|
|
20230630,134300,425211660,6070,6070,6070,6070,0
|
|
20230630,134200,425211660,6070,6070,6070,6070,0
|
|
20230630,134100,425211660,6070,6070,6070,6070,0
|
|
20230630,134000,425211660,6070,6070,6070,6070,0
|
|
20230630,133900,425211660,6070,6070,6070,6070,100
|
|
20230630,133800,424604660,6070,6080,6080,6070,581
|
|
20230630,133700,421075030,6080,6080,6080,6080,4
|
|
20230630,133600,421050710,6070,6070,6070,6070,0
|
|
20230630,133500,421050710,6070,6080,6080,6070,97
|
|
20230630,133400,420461620,6080,6080,6080,6080,0
|
|
20230630,133300,420461620,6080,6080,6080,6080,1
|
|
20230630,133200,420455540,6070,6070,6070,6070,0
|
|
20230630,133100,420455540,6070,6070,6070,6070,827
|
|
20230630,133000,415435650,6070,6070,6070,6070,0
|
|
20230630,132900,415435650,6070,6100,6100,6070,767
|
|
20230630,132800,410769250,6110,6110,6110,6110,3
|
|
20230630,132700,410750920,6110,6110,6110,6110,6
|
|
20230630,132600,410714260,6110,6110,6110,6110,1
|
|
20230630,132500,410708150,6070,6070,6070,6070,0
|
|
20230630,132400,410708150,6070,6070,6070,6070,346
|
|
20230630,132300,408607930,6070,6070,6070,6070,0
|
|
20230630,132200,408607930,6070,6100,6100,6070,999
|
|
20230630,132100,402524050,6090,6100,6100,6090,170
|
|
20230630,132000,401487150,6110,6110,6110,6110,49
|
|
20230630,131900,401187760,6110,6110,6110,6110,30
|
|
20230630,131800,401004460,6110,6090,6110,6090,970
|
|
20230630,131700,395087380,6090,6090,6090,6090,0
|
|
20230630,131600,395087380,6090,6090,6090,6090,5
|
|
20230630,131500,395056930,6080,6080,6080,6080,400
|
|
20230630,131400,392624930,6090,6090,6090,6090,0
|
|
20230630,131300,392624930,6090,6060,6090,6060,3
|
|
20230630,131200,392606720,6070,6070,6070,6070,53
|
|
20230630,131100,392285010,6080,6080,6080,6080,366
|
|
20230630,131000,390059730,6080,6090,6090,6080,35
|
|
20230630,130900,389846780,6090,6090,6090,6090,20
|
|
20230630,130800,389724980,6090,6090,6090,6090,1
|
|
20230630,130700,389718890,6100,6100,6100,6100,0
|
|
20230630,130600,389718890,6100,6080,6100,6080,104
|
|
20230630,130500,389085530,6100,6100,6100,6100,1
|
|
20230630,130400,389079430,6100,6100,6100,6100,0
|
|
20230630,130300,389079430,6100,6090,6100,6090,1100
|
|
20230630,130200,382370780,6080,6080,6080,6080,35
|
|
20230630,130100,382157980,6080,6080,6080,6080,0
|
|
20230630,130000,382157980,6080,6080,6080,6080,390
|
|
20230630,125900,379786780,6080,6060,6080,6060,469
|
|
20230630,125800,376938740,6050,6060,6060,6050,250
|
|
20230630,125700,375426040,6080,6080,6080,6080,0
|
|
20230630,125600,375426040,6080,6080,6080,6080,0
|
|
20230630,125500,375426040,6080,6080,6080,6080,0
|
|
20230630,125400,375426040,6080,6050,6080,6050,358
|
|
20230630,125300,373251740,6050,6050,6050,6050,0
|
|
20230630,125200,373251740,6050,6050,6050,6050,79
|
|
20230630,125100,372773790,6050,6050,6050,6050,0
|
|
20230630,125000,372773790,6050,6050,6050,6050,17
|
|
20230630,124900,372670940,6050,6060,6060,6050,79
|
|
20230630,124800,372192980,6050,6050,6050,6050,0
|
|
20230630,124700,372192980,6050,6050,6050,6050,78
|
|
20230630,124600,371721080,6050,6050,6050,6050,0
|
|
20230630,124500,371721080,6050,6050,6050,6050,156
|
|
20230630,124400,370777280,6050,6070,6070,6050,543
|
|
20230630,124300,367486910,6070,6070,6070,6070,276
|
|
20230630,124200,365811590,6070,6070,6070,6070,131
|
|
20230630,124100,365016420,6070,6070,6070,6070,34
|
|
20230630,124000,364810040,6070,6070,6070,6070,0
|
|
20230630,123900,364810040,6070,6070,6070,6070,18
|
|
20230630,123800,364700780,6080,6080,6080,6080,1
|
|
20230630,123700,364694700,6040,6040,6040,6040,60
|
|
20230630,123600,364332300,6040,6050,6050,6040,328
|
|
20230630,123500,362350520,6040,6040,6040,6040,0
|
|
20230630,123400,362350520,6040,6040,6040,6040,0
|
|
20230630,123300,362350520,6040,6040,6040,6040,79
|
|
20230630,123200,361873360,6040,6040,6040,6040,0
|
|
20230630,123100,361873360,6040,6040,6040,6040,78
|
|
20230630,123000,361402240,6040,6040,6040,6040,0
|
|
20230630,122900,361402240,6040,6040,6040,6040,79
|
|
20230630,122800,360925080,6040,6040,6040,6040,0
|
|
20230630,122700,360925080,6040,6040,6040,6040,79
|
|
20230630,122600,360447920,6040,6040,6040,6040,10
|
|
20230630,122500,360387520,6040,6050,6050,6040,100
|
|
20230630,122400,359782790,6050,6050,6050,6050,78
|
|
20230630,122300,359310890,6050,6050,6050,6050,30
|
|
20230630,122200,359129390,6050,6050,6050,6050,183
|
|
20230630,122100,358022240,6060,6050,6060,6050,120
|
|
20230630,122000,357296040,6060,6050,6060,6050,84
|
|
20230630,121900,356787790,6050,6050,6050,6050,164
|
|
20230630,121800,355795590,6050,6050,6050,6050,10
|
|
20230630,121700,355735090,6050,6050,6050,6050,78
|
|
20230630,121600,355263190,6050,6050,6050,6050,0
|
|
20230630,121500,355263190,6050,6050,6050,6050,79
|
|
20230630,121400,354785240,6050,6050,6050,6050,0
|
|
20230630,121300,354785240,6050,6050,6050,6050,79
|
|
20230630,121200,354307290,6050,6050,6050,6050,0
|
|
20230630,121100,354307290,6050,6050,6050,6050,218
|
|
20230630,121000,352988390,6050,6050,6050,6050,0
|
|
20230630,120900,352988390,6050,6050,6050,6050,0
|
|
20230630,120800,352988390,6050,6080,6080,6050,430
|
|
20230630,120700,350384700,6040,6040,6040,6040,0
|
|
20230630,120600,350384700,6040,6050,6050,6040,79
|
|
20230630,120500,349907270,6040,6050,6050,6040,300
|
|
20230630,120400,348095260,6050,6050,6050,6050,78
|
|
20230630,120300,347623360,6050,6050,6050,6050,400
|
|
20230630,120200,345203360,6090,6090,6090,6090,0
|
|
20230630,120100,345203360,6090,6090,6090,6090,1
|
|
20230630,120000,345197270,6040,6040,6040,6040,400
|
|
20230630,115900,342781270,6040,6040,6040,6040,78
|
|
20230630,115800,342310150,6040,6040,6040,6040,238
|
|
20230630,115700,340872630,6050,6050,6050,6050,157
|
|
20230630,115600,339922780,6050,6050,6050,6050,0
|
|
20230630,115500,339922780,6050,6060,6060,6050,5057
|
|
20230630,115400,309309590,6070,6070,6070,6070,220
|
|
20230630,115300,307974190,6060,6060,6060,6060,0
|
|
20230630,115200,307974190,6060,6060,6060,6060,79
|
|
20230630,115100,307495450,6060,6060,6060,6060,77
|
|
20230630,115000,307028830,6070,6090,6090,6070,86
|
|
20230630,114900,306506090,6090,6090,6090,6090,0
|
|
20230630,114800,306506090,6090,6060,6090,6060,122
|
|
20230630,114700,305765480,6060,6060,6060,6060,358
|
|
20230630,114600,303596000,6060,6060,6060,6060,157
|
|
20230630,114500,302644580,6060,6060,6060,6060,0
|
|
20230630,114400,302644580,6060,6060,6060,6060,0
|
|
20230630,114300,302644580,6060,6070,6070,6060,1258
|
|
20230630,114200,295020600,6060,6060,6060,6060,0
|
|
20230630,114100,295020600,6060,6060,6060,6060,229
|
|
20230630,114000,293632860,6060,6080,6080,6060,2027
|
|
20230630,113900,281346100,6080,6080,6080,6080,29
|
|
20230630,113800,281169780,6100,6100,6100,6100,0
|
|
20230630,113700,281169780,6100,6100,6100,6100,0
|
|
20230630,113600,281169780,6100,6080,6100,6080,62
|
|
20230630,113500,280792800,6100,6100,6100,6100,16
|
|
20230630,113400,280695200,6100,6100,6100,6100,310
|
|
20230630,113300,278804200,6060,6100,6100,6060,593
|
|
20230630,113200,275207770,6080,6080,6080,6080,157
|
|
20230630,113100,274253210,6080,6080,6080,6080,28
|
|
20230630,113000,274082970,6080,6080,6080,6080,79
|
|
20230630,112900,273602650,6080,6080,6080,6080,120
|
|
20230630,112800,272873050,6080,6080,6080,6080,0
|
|
20230630,112700,272873050,6080,6080,6080,6080,78
|
|
20230630,112600,272398810,6080,6090,6090,6080,600
|
|
20230630,112500,268749210,6100,6100,6100,6100,0
|
|
20230630,112400,268749210,6100,6090,6100,6090,168
|
|
20230630,112300,267726060,6080,6080,6080,6080,157
|
|
20230630,112200,266771500,6080,6080,6080,6080,44
|
|
20230630,112100,266503980,6080,6080,6080,6070,519
|
|
20230630,112000,263351740,6080,6080,6080,6080,101
|
|
20230630,111900,262737660,6080,6080,6080,6080,0
|
|
20230630,111800,262737660,6080,6090,6090,6080,79
|
|
20230630,111700,262257330,6100,6100,6100,6100,0
|
|
20230630,111600,262257330,6100,6100,6100,6080,81
|
|
20230630,111500,261764810,6100,6100,6100,6100,0
|
|
20230630,111400,261764810,6100,6100,6100,6100,0
|
|
20230630,111300,261764810,6100,6100,6100,6100,2
|
|
20230630,111200,261752610,6100,6100,6100,6100,0
|
|
20230630,111100,261752610,6100,6100,6100,6100,0
|
|
20230630,111000,261752610,6100,6100,6100,6100,11
|
|
20230630,110900,261685510,6100,6100,6100,6100,0
|
|
20230630,110800,261685510,6100,6100,6100,6100,1
|
|
20230630,110700,261679410,6080,6080,6080,6080,78
|
|
20230630,110600,261205170,6080,6080,6080,6080,0
|
|
20230630,110500,261205170,6080,6080,6080,6080,157
|
|
20230630,110400,260250610,6080,6080,6080,6080,313
|
|
20230630,110300,258347570,6080,6080,6080,6080,78
|
|
20230630,110200,257873330,6080,6080,6080,6080,0
|
|
20230630,110100,257873330,6080,6080,6080,6080,0
|
|
20230630,110000,257873330,6080,6080,6080,6080,79
|
|
20230630,105900,257393010,6080,6100,6100,6080,64
|
|
20230630,105800,257003070,6100,6100,6100,6100,1
|
|
20230630,105700,256996970,6090,6090,6090,6090,0
|
|
20230630,105600,256996970,6090,6080,6090,6080,462
|
|
20230630,105500,254185940,6080,6080,6080,6080,1
|
|
20230630,105400,254179860,6090,6090,6090,6090,0
|
|
20230630,105300,254179860,6090,6090,6090,6090,50
|
|
20230630,105200,253875360,6090,6090,6090,6090,0
|
|
20230630,105100,253875360,6090,6090,6090,6090,0
|
|
20230630,105000,253875360,6090,6080,6090,6080,266
|
|
20230630,104900,252257530,6080,6080,6080,6080,28
|
|
20230630,104800,252087290,6090,6090,6090,6090,1
|
|
20230630,104700,252081200,6090,6090,6090,6090,0
|
|
20230630,104600,252081200,6090,6090,6090,6090,1
|
|
20230630,104500,252075110,6080,6080,6080,6080,111
|
|
20230630,104400,251400230,6080,6080,6080,6080,78
|
|
20230630,104300,250925990,6080,6080,6080,6080,1
|
|
20230630,104200,250919910,6090,6090,6090,6090,210
|
|
20230630,104100,249641010,6080,6080,6080,6080,0
|
|
20230630,104000,249641010,6080,6070,6080,6070,160
|
|
20230630,103900,248669000,6080,6080,6080,6080,0
|
|
20230630,103800,248669000,6080,6080,6080,6080,154
|
|
20230630,103700,247732680,6080,6080,6080,6080,200
|
|
20230630,103600,246516680,6090,6090,6090,6090,236
|
|
20230630,103500,245079440,6090,6100,6100,6090,86
|
|
20230630,103400,244555630,6100,6100,6100,6100,0
|
|
20230630,103300,244555630,6100,6100,6100,6100,2
|
|
20230630,103200,244543430,6100,6100,6100,6100,0
|
|
20230630,103100,244543430,6100,6100,6100,6100,9
|
|
20230630,103000,244488530,6080,6080,6080,6080,64
|
|
20230630,102900,244099410,6100,6100,6100,6100,0
|
|
20230630,102800,244099410,6100,6100,6100,6100,0
|
|
20230630,102700,244099410,6100,6100,6100,6100,1
|
|
20230630,102600,244093310,6090,6090,6090,6090,248
|
|
20230630,102500,242582990,6090,6080,6090,6080,2108
|
|
20230630,102400,229746400,6090,6090,6090,6090,50
|
|
20230630,102300,229441900,6090,6090,6090,6070,3
|
|
20230630,102200,229423650,6080,6070,6080,6070,282
|
|
20230630,102100,227710040,6080,6080,6080,6080,0
|
|
20230630,102000,227710040,6080,6080,6080,6080,0
|
|
20230630,101900,227710040,6080,6070,6080,6070,370
|
|
20230630,101800,225461440,6070,6070,6070,6070,234
|
|
20230630,101700,224041060,6070,6070,6070,6070,34
|
|
20230630,101600,223834680,6070,6070,6070,6070,0
|
|
20230630,101500,223834680,6070,6070,6070,6070,0
|
|
20230630,101400,223834680,6070,6040,6070,6040,347
|
|
20230630,101300,221738140,6040,6040,6040,6040,79
|
|
20230630,101200,221260980,6050,6050,6050,6050,154
|
|
20230630,101100,220329280,6050,6070,6070,6050,284
|
|
20230630,101000,218609400,6070,6070,6070,6070,0
|
|
20230630,100900,218609400,6070,6070,6070,6070,376
|
|
20230630,100800,216327080,6070,6070,6070,6070,1
|
|
20230630,100700,216321010,6070,6050,6070,6040,105
|
|
20230630,100600,215686650,6040,6040,6040,6040,79
|
|
20230630,100500,215209490,6040,6040,6040,6040,1509
|
|
20230630,100400,206095130,6040,6040,6040,6040,460
|
|
20230630,100300,203316730,6070,6070,6070,6070,21
|
|
20230630,100200,203189260,6070,6070,6070,6070,79
|
|
20230630,100100,202709730,6040,6070,6070,6040,770
|
|
20230630,100000,198038170,6070,6070,6070,6070,3
|
|
20230630,095900,198019960,6050,6050,6060,6050,610
|
|
20230630,095800,194328300,6050,6050,6060,6050,223
|
|
20230630,095700,192978150,6050,6060,6060,6050,477
|
|
20230630,095600,190088310,6060,6060,6060,6060,1304
|
|
20230630,095500,182186070,6070,6080,6080,6070,1444
|
|
20230630,095400,173419340,6090,6080,6090,6080,2
|
|
20230630,095300,173407170,6090,6080,6090,6080,21
|
|
20230630,095200,173279380,6080,6070,6080,6070,227
|
|
20230630,095100,171899240,6080,6080,6080,6080,1
|
|
20230630,095000,171893160,6080,6080,6080,6070,110
|
|
20230630,094900,171225360,6090,6090,6090,6090,144
|
|
20230630,094800,170348400,6120,6120,6120,6120,2
|
|
20230630,094700,170336160,6120,6120,6120,6120,0
|
|
20230630,094600,170336160,6120,6120,6120,6120,0
|
|
20230630,094500,170336160,6120,6120,6120,6120,0
|
|
20230630,094400,170336160,6120,6120,6120,6120,0
|
|
20230630,094300,170336160,6120,6120,6120,6120,39
|
|
20230630,094200,170097480,6120,6080,6120,6080,910
|
|
20230630,094100,164541100,6070,6080,6080,6070,175
|
|
20230630,094000,163478100,6090,6090,6090,6090,0
|
|
20230630,093900,163478100,6090,6090,6090,6090,5
|
|
20230630,093800,163447650,6090,6100,6100,6080,239
|
|
20230630,093700,161991790,6100,6100,6100,6100,43
|
|
20230630,093600,161729490,6100,6090,6100,6090,87
|
|
20230630,093500,161198870,6060,6060,6070,6060,67
|
|
20230630,093400,160792840,6110,6100,6110,6100,41
|
|
20230630,093300,160542580,6100,6110,6110,6100,31
|
|
20230630,093200,160353180,6110,6050,6110,6050,138
|
|
20230630,093100,159515270,6050,6060,6100,6050,406
|
|
20230630,093000,157057100,6050,6070,6100,6050,511
|
|
20230630,092900,153960530,6070,6060,6070,6060,123
|
|
20230630,092800,153214760,6050,6060,6060,6050,213
|
|
20230630,092700,151925000,6050,6040,6060,6040,113
|
|
20230630,092600,151241390,6040,6050,6050,6040,1440
|
|
20230630,092500,142533470,6050,6060,6060,6040,646
|
|
20230630,092400,138626980,6060,6060,6060,6060,10
|
|
20230630,092300,138566380,6060,6060,6060,6060,243
|
|
20230630,092200,137093800,6060,6060,6060,6050,313
|
|
20230630,092100,135197120,6070,6120,6120,6060,51
|
|
20230630,092000,134887510,6120,6070,6120,6070,591
|
|
20230630,091900,131289160,6030,6080,6090,6030,1085
|
|
20230630,091800,124734460,6080,6080,6080,6080,100
|
|
20230630,091700,124126460,6080,6020,6080,6020,114
|
|
20230630,091600,123434920,6010,6070,6070,6010,2021
|
|
20230630,091500,111254650,6020,6070,6070,6020,4822
|
|
20230630,091400,82109670,6070,6090,6090,6070,743
|
|
20230630,091300,77598210,6090,6090,6090,6090,95
|
|
20230630,091200,77019660,6090,6090,6090,6090,130
|
|
20230630,091100,76227960,6080,6080,6090,6080,250
|
|
20230630,091000,74706370,6090,6090,6090,6090,110
|
|
20230630,090900,74036470,6090,6090,6090,6090,0
|
|
20230630,090800,74036470,6090,6090,6090,6090,322
|
|
20230630,090700,72075490,6090,6100,6100,6090,4226
|
|
20230630,090600,46297320,6100,6100,6100,6100,202
|
|
20230630,090500,45065120,6100,6100,6100,6100,50
|
|
20230630,090400,44760120,6100,6100,6120,6090,1137
|
|
20230630,090300,37820630,6100,6100,6100,6100,100
|
|
20230630,090200,37210630,6090,6100,6110,6090,569
|
|
20230630,090100,33736080,6090,6080,6090,6050,378
|
|
20230630,090000,31437910,6040,6030,6090,6030,5158
|