620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191700,389034640,6270,6270,6270,6270,1483
|
|
20230630,191600,389034640,6270,6270,6270,6270,0
|
|
20230630,191500,389034640,6270,6270,6270,6270,0
|
|
20230630,191400,389034640,6270,6270,6270,6270,0
|
|
20230630,191300,389034640,6270,6270,6270,6270,0
|
|
20230630,191200,389034640,6270,6270,6270,6270,0
|
|
20230630,191100,389034640,6270,6270,6270,6270,0
|
|
20230630,191000,389034640,6270,6270,6270,6270,0
|
|
20230630,190900,389034640,6270,6270,6270,6270,0
|
|
20230630,190800,389034640,6270,6270,6270,6270,0
|
|
20230630,190700,389034640,6270,6270,6270,6270,0
|
|
20230630,190600,389034640,6270,6270,6270,6270,0
|
|
20230630,190500,389034640,6270,6270,6270,6270,0
|
|
20230630,190400,389034640,6270,6270,6270,6270,0
|
|
20230630,190300,389034640,6270,6270,6270,6270,0
|
|
20230630,190200,389034640,6270,6270,6270,6270,0
|
|
20230630,190100,389034640,6270,6270,6270,6270,0
|
|
20230630,190000,389034640,6270,6270,6270,6270,0
|
|
20230630,185900,389034640,6270,6270,6270,6270,0
|
|
20230630,185800,389034640,6270,6270,6270,6270,0
|
|
20230630,185700,389034640,6270,6270,6270,6270,0
|
|
20230630,185600,389034640,6270,6270,6270,6270,0
|
|
20230630,185500,389034640,6270,6270,6270,6270,0
|
|
20230630,185400,389034640,6270,6270,6270,6270,0
|
|
20230630,185300,389034640,6270,6270,6270,6270,0
|
|
20230630,185200,389034640,6270,6270,6270,6270,0
|
|
20230630,185100,389034640,6270,6270,6270,6270,0
|
|
20230630,185000,389034640,6270,6270,6270,6270,0
|
|
20230630,184900,389034640,6270,6270,6270,6270,0
|
|
20230630,184800,389034640,6270,6270,6270,6270,0
|
|
20230630,184700,389034640,6270,6270,6270,6270,1483
|
|
20230630,184600,389034640,6270,6270,6270,6270,0
|
|
20230630,184500,389034640,6270,6270,6270,6270,0
|
|
20230630,184400,389034640,6270,6270,6270,6270,0
|
|
20230630,184300,389034640,6270,6270,6270,6270,0
|
|
20230630,184200,389034640,6270,6270,6270,6270,0
|
|
20230630,184100,389034640,6270,6270,6270,6270,0
|
|
20230630,184000,389034640,6270,6270,6270,6270,0
|
|
20230630,183900,389034640,6270,6270,6270,6270,0
|
|
20230630,183800,389034640,6270,6270,6270,6270,0
|
|
20230630,183700,389034640,6270,6270,6270,6270,0
|
|
20230630,183600,389034640,6270,6270,6270,6270,0
|
|
20230630,183500,389034640,6270,6270,6270,6270,0
|
|
20230630,183400,389034640,6270,6270,6270,6270,0
|
|
20230630,183300,389034640,6270,6270,6270,6270,0
|
|
20230630,183200,389034640,6270,6270,6270,6270,0
|
|
20230630,183100,389034640,6270,6270,6270,6270,0
|
|
20230630,183000,389034640,6270,6270,6270,6270,0
|
|
20230630,182900,389034640,6270,6270,6270,6270,0
|
|
20230630,182800,389034640,6270,6270,6270,6270,0
|
|
20230630,182700,389034640,6270,6270,6270,6270,0
|
|
20230630,182600,389034640,6270,6270,6270,6270,0
|
|
20230630,182500,389034640,6270,6270,6270,6270,0
|
|
20230630,182400,389034640,6270,6270,6270,6270,0
|
|
20230630,182300,389034640,6270,6270,6270,6270,0
|
|
20230630,182200,389034640,6270,6270,6270,6270,0
|
|
20230630,182100,389034640,6270,6270,6270,6270,0
|
|
20230630,182000,389034640,6270,6270,6270,6270,0
|
|
20230630,181900,389034640,6270,6270,6270,6270,0
|
|
20230630,181800,389034640,6270,6270,6270,6270,0
|
|
20230630,181700,389034640,6270,6270,6270,6270,1483
|
|
20230630,181600,389034640,6270,6270,6270,6270,0
|
|
20230630,181500,389034640,6270,6270,6270,6270,0
|
|
20230630,181400,389034640,6270,6270,6270,6270,0
|
|
20230630,181300,389034640,6270,6270,6270,6270,0
|
|
20230630,181200,389034640,6270,6270,6270,6270,0
|
|
20230630,181100,389034640,6270,6270,6270,6270,0
|
|
20230630,181000,389034640,6270,6270,6270,6270,0
|
|
20230630,180900,389034640,6270,6270,6270,6270,0
|
|
20230630,180800,389034640,6270,6270,6270,6270,0
|
|
20230630,180700,389034640,6270,6270,6270,6270,0
|
|
20230630,180600,389034640,6270,6270,6270,6270,0
|
|
20230630,180500,389034640,6270,6270,6270,6270,0
|
|
20230630,180400,389034640,6270,6270,6270,6270,0
|
|
20230630,180300,389034640,6270,6270,6270,6270,0
|
|
20230630,180200,389034640,6270,6270,6270,6270,0
|
|
20230630,180100,389034640,6270,6270,6270,6270,0
|
|
20230630,180000,389034640,6270,6270,6270,6270,0
|
|
20230630,175900,389034640,6270,6270,6270,6270,0
|
|
20230630,175800,389034640,6270,6270,6270,6270,0
|
|
20230630,175700,389034640,6270,6270,6270,6270,0
|
|
20230630,175600,389034640,6270,6270,6270,6270,0
|
|
20230630,175500,389034640,6270,6270,6270,6270,0
|
|
20230630,175400,389034640,6270,6270,6270,6270,0
|
|
20230630,175300,389034640,6270,6270,6270,6270,0
|
|
20230630,175200,389034640,6270,6270,6270,6270,0
|
|
20230630,175100,389034640,6270,6270,6270,6270,0
|
|
20230630,175000,389034640,6270,6270,6270,6270,0
|
|
20230630,174900,389034640,6270,6270,6270,6270,0
|
|
20230630,174800,389034640,6270,6270,6270,6270,0
|
|
20230630,174700,389034640,6270,6270,6270,6270,1483
|
|
20230630,174600,389034640,6270,6270,6270,6270,0
|
|
20230630,174500,389034640,6270,6270,6270,6270,0
|
|
20230630,174400,389034640,6270,6270,6270,6270,0
|
|
20230630,174300,389034640,6270,6270,6270,6270,0
|
|
20230630,174200,389034640,6270,6270,6270,6270,0
|
|
20230630,174100,389034640,6270,6270,6270,6270,0
|
|
20230630,174000,389034640,6270,6270,6270,6270,0
|
|
20230630,173900,389034640,6270,6270,6270,6270,0
|
|
20230630,173800,389034640,6270,6270,6270,6270,0
|
|
20230630,173700,389034640,6270,6270,6270,6270,0
|
|
20230630,173600,389034640,6270,6270,6270,6270,0
|
|
20230630,173500,389034640,6270,6270,6270,6270,0
|
|
20230630,173400,389034640,6270,6270,6270,6270,0
|
|
20230630,173300,389034640,6270,6270,6270,6270,0
|
|
20230630,173200,389034640,6270,6270,6270,6270,0
|
|
20230630,173100,389034640,6270,6270,6270,6270,0
|
|
20230630,173000,389034640,6270,6270,6270,6270,0
|
|
20230630,172900,389034640,6270,6270,6270,6270,0
|
|
20230630,172800,389034640,6270,6270,6270,6270,0
|
|
20230630,172700,389034640,6270,6270,6270,6270,0
|
|
20230630,172600,389034640,6270,6270,6270,6270,0
|
|
20230630,172500,389034640,6270,6270,6270,6270,0
|
|
20230630,172400,389034640,6270,6270,6270,6270,0
|
|
20230630,172300,389034640,6270,6270,6270,6270,0
|
|
20230630,172200,389034640,6270,6270,6270,6270,0
|
|
20230630,172100,389034640,6270,6270,6270,6270,0
|
|
20230630,172000,389034640,6270,6270,6270,6270,0
|
|
20230630,171900,389034640,6270,6270,6270,6270,0
|
|
20230630,171800,389034640,6270,6270,6270,6270,0
|
|
20230630,171700,389034640,6270,6270,6270,6270,1483
|
|
20230630,171600,389034640,6270,6270,6270,6270,0
|
|
20230630,171500,389034640,6270,6270,6270,6270,0
|
|
20230630,171400,389034640,6270,6270,6270,6270,0
|
|
20230630,171300,389034640,6270,6270,6270,6270,0
|
|
20230630,171200,389034640,6270,6270,6270,6270,0
|
|
20230630,171100,389034640,6270,6270,6270,6270,0
|
|
20230630,171000,389034640,6270,6270,6270,6270,0
|
|
20230630,170900,389034640,6270,6270,6270,6270,0
|
|
20230630,170800,389034640,6270,6270,6270,6270,0
|
|
20230630,170700,389034640,6270,6270,6270,6270,0
|
|
20230630,170600,389034640,6270,6270,6270,6270,0
|
|
20230630,170500,389034640,6270,6270,6270,6270,0
|
|
20230630,170400,389034640,6270,6270,6270,6270,0
|
|
20230630,170300,389034640,6270,6270,6270,6270,0
|
|
20230630,170200,389034640,6270,6270,6270,6270,0
|
|
20230630,170100,389034640,6270,6270,6270,6270,0
|
|
20230630,170000,389034640,6270,6270,6270,6270,0
|
|
20230630,165900,389034640,6270,6270,6270,6270,0
|
|
20230630,165800,389034640,6270,6270,6270,6270,0
|
|
20230630,165700,389034640,6270,6270,6270,6270,0
|
|
20230630,165600,389034640,6270,6270,6270,6270,0
|
|
20230630,165500,389034640,6270,6270,6270,6270,0
|
|
20230630,165400,389034640,6270,6270,6270,6270,0
|
|
20230630,165300,389034640,6270,6270,6270,6270,0
|
|
20230630,165200,389034640,6270,6270,6270,6270,0
|
|
20230630,165100,389034640,6270,6270,6270,6270,0
|
|
20230630,165000,389034640,6270,6270,6270,6270,0
|
|
20230630,164900,389034640,6270,6270,6270,6270,0
|
|
20230630,164800,389034640,6270,6270,6270,6270,0
|
|
20230630,164700,389034640,6270,6270,6270,6270,1483
|
|
20230630,164600,389034640,6270,6270,6270,6270,0
|
|
20230630,164500,389034640,6270,6270,6270,6270,0
|
|
20230630,164400,389034640,6270,6270,6270,6270,0
|
|
20230630,164300,389034640,6270,6270,6270,6270,0
|
|
20230630,164200,389034640,6270,6270,6270,6270,0
|
|
20230630,164100,389034640,6270,6270,6270,6270,0
|
|
20230630,164000,389034640,6270,6270,6270,6270,0
|
|
20230630,163900,389034640,6270,6270,6270,6270,0
|
|
20230630,163800,389034640,6270,6270,6270,6270,0
|
|
20230630,163700,389034640,6270,6270,6270,6270,0
|
|
20230630,163600,389034640,6270,6270,6270,6270,0
|
|
20230630,163500,389034640,6270,6270,6270,6270,0
|
|
20230630,163400,389034640,6270,6270,6270,6270,0
|
|
20230630,163300,389034640,6270,6270,6270,6270,0
|
|
20230630,163200,389034640,6270,6270,6270,6270,0
|
|
20230630,163100,389034640,6270,6270,6270,6270,0
|
|
20230630,163000,389034640,6270,6270,6270,6270,0
|
|
20230630,162900,389034640,6270,6270,6270,6270,0
|
|
20230630,162800,389034640,6270,6270,6270,6270,0
|
|
20230630,162700,389034640,6270,6270,6270,6270,0
|
|
20230630,162600,389034640,6270,6270,6270,6270,0
|
|
20230630,162500,389034640,6270,6270,6270,6270,0
|
|
20230630,162400,389034640,6270,6270,6270,6270,0
|
|
20230630,162300,389034640,6270,6270,6270,6270,0
|
|
20230630,162200,389034640,6270,6270,6270,6270,0
|
|
20230630,162100,389034640,6270,6270,6270,6270,0
|
|
20230630,162000,389034640,6270,6270,6270,6270,0
|
|
20230630,161900,389034640,6270,6270,6270,6270,0
|
|
20230630,161800,389034640,6270,6270,6270,6270,0
|
|
20230630,161700,389034640,6270,6270,6270,6270,1483
|
|
20230630,161600,389034640,6270,6270,6270,6270,0
|
|
20230630,161500,389034640,6270,6270,6270,6270,0
|
|
20230630,161400,389034640,6270,6270,6270,6270,0
|
|
20230630,161300,389034640,6270,6270,6270,6270,0
|
|
20230630,161200,389034640,6270,6270,6270,6270,0
|
|
20230630,161100,389034640,6270,6270,6270,6270,0
|
|
20230630,161000,389034640,6270,6270,6270,6270,0
|
|
20230630,160900,389034640,6270,6270,6270,6270,0
|
|
20230630,160800,389034640,6270,6270,6270,6270,0
|
|
20230630,160700,389034640,6270,6270,6270,6270,0
|
|
20230630,160600,389034640,6270,6270,6270,6270,0
|
|
20230630,160500,389034640,6270,6270,6270,6270,0
|
|
20230630,160400,389034640,6270,6270,6270,6270,0
|
|
20230630,160300,389034640,6270,6270,6270,6270,0
|
|
20230630,160200,389034640,6270,6270,6270,6270,0
|
|
20230630,160100,389034640,6270,6270,6270,6270,0
|
|
20230630,160000,389034640,6270,6270,6270,6270,0
|
|
20230630,155900,389034640,6270,6270,6270,6270,0
|
|
20230630,155800,389034640,6270,6270,6270,6270,0
|
|
20230630,155700,389034640,6270,6270,6270,6270,0
|
|
20230630,155600,389034640,6270,6270,6270,6270,0
|
|
20230630,155500,389034640,6270,6270,6270,6270,0
|
|
20230630,155400,389034640,6270,6270,6270,6270,0
|
|
20230630,155300,389034640,6270,6270,6270,6270,0
|
|
20230630,155200,389034640,6270,6270,6270,6270,0
|
|
20230630,155100,389034640,6270,6270,6270,6270,0
|
|
20230630,155000,389034640,6270,6270,6270,6270,0
|
|
20230630,154900,389034640,6270,6270,6270,6270,0
|
|
20230630,154800,389034640,6270,6270,6270,6270,0
|
|
20230630,154700,389034640,6270,6270,6270,6270,1483
|
|
20230630,154600,389034640,6270,6270,6270,6270,0
|
|
20230630,154500,389034640,6270,6270,6270,6270,0
|
|
20230630,154400,389034640,6270,6270,6270,6270,0
|
|
20230630,154300,389034640,6270,6270,6270,6270,0
|
|
20230630,154200,389034640,6270,6270,6270,6270,0
|
|
20230630,154100,389034640,6270,6270,6270,6270,0
|
|
20230630,154000,389034640,6270,6270,6270,6270,0
|
|
20230630,153900,389034640,6270,6270,6270,6270,0
|
|
20230630,153800,389034640,6270,6270,6270,6270,0
|
|
20230630,153700,389034640,6270,6270,6270,6270,0
|
|
20230630,153600,389034640,6270,6270,6270,6270,0
|
|
20230630,153500,389034640,6270,6270,6270,6270,0
|
|
20230630,153400,389034640,6270,6270,6270,6270,0
|
|
20230630,153300,389034640,6270,6270,6270,6270,0
|
|
20230630,153200,389034640,6270,6270,6270,6270,0
|
|
20230630,153100,389034640,6270,6270,6270,6270,0
|
|
20230630,153000,389034640,6270,6270,6270,6270,1483
|
|
20230630,152900,379736230,6270,6270,6270,6270,0
|
|
20230630,152800,379736230,6270,6270,6270,6270,0
|
|
20230630,152700,379736230,6270,6270,6270,6270,0
|
|
20230630,152600,379736230,6270,6270,6270,6270,0
|
|
20230630,152500,379736230,6270,6270,6270,6270,0
|
|
20230630,152400,379736230,6270,6270,6270,6270,0
|
|
20230630,152300,379736230,6270,6270,6270,6270,0
|
|
20230630,152200,379736230,6270,6270,6270,6270,0
|
|
20230630,152100,379736230,6270,6270,6270,6270,0
|
|
20230630,152000,379736230,6270,6270,6270,6270,0
|
|
20230630,151900,379736230,6270,6280,6280,6270,58
|
|
20230630,151800,379372100,6270,6270,6270,6270,35
|
|
20230630,151700,379152650,6270,6270,6270,6270,153
|
|
20230630,151600,378193340,6270,6270,6270,6270,64
|
|
20230630,151500,377792060,6270,6270,6270,6270,545
|
|
20230630,151400,374374910,6280,6280,6280,6280,36
|
|
20230630,151300,374148830,6280,6280,6280,6280,5
|
|
20230630,151200,374117430,6280,6250,6280,6250,318
|
|
20230630,151100,372128490,6280,6280,6280,6280,9
|
|
20230630,151000,372071970,6280,6280,6280,6280,11
|
|
20230630,150900,372002890,6270,6270,6270,6270,0
|
|
20230630,150800,372002890,6270,6270,6270,6270,3
|
|
20230630,150700,371984080,6280,6280,6280,6280,50
|
|
20230630,150600,371670080,6280,6260,6280,6260,1342
|
|
20230630,150500,363267680,6260,6260,6260,6260,0
|
|
20230630,150400,363267680,6260,6260,6260,6260,0
|
|
20230630,150300,363267680,6260,6260,6260,6260,0
|
|
20230630,150200,363267680,6260,6250,6260,6250,284
|
|
20230630,150100,361490550,6250,6250,6260,6250,1337
|
|
20230630,150000,353121800,6240,6240,6240,6240,4
|
|
20230630,145900,353096840,6250,6250,6250,6250,0
|
|
20230630,145800,353096840,6250,6250,6250,6250,0
|
|
20230630,145700,353096840,6250,6250,6250,6250,176
|
|
20230630,145600,351996840,6260,6260,6260,6260,4
|
|
20230630,145500,351971800,6260,6260,6260,6260,112
|
|
20230630,145400,351270680,6270,6270,6270,6270,0
|
|
20230630,145300,351270680,6270,6270,6270,6270,0
|
|
20230630,145200,351270680,6270,6270,6270,6270,13
|
|
20230630,145100,351189170,6270,6250,6270,6250,85
|
|
20230630,145000,350656950,6260,6260,6260,6260,0
|
|
20230630,144900,350656950,6260,6260,6260,6260,35
|
|
20230630,144800,350437850,6260,6260,6260,6260,0
|
|
20230630,144700,350437850,6260,6260,6260,6260,20
|
|
20230630,144600,350312650,6260,6260,6260,6260,0
|
|
20230630,144500,350312650,6260,6260,6260,6260,81
|
|
20230630,144400,349805590,6270,6270,6270,6270,0
|
|
20230630,144300,349805590,6270,6270,6270,6270,130
|
|
20230630,144200,348990490,6270,6270,6270,6270,424
|
|
20230630,144100,346332010,6270,6270,6270,6270,4
|
|
20230630,144000,346306930,6270,6270,6270,6270,0
|
|
20230630,143900,346306930,6270,6270,6270,6270,0
|
|
20230630,143800,346306930,6270,6270,6270,6270,0
|
|
20230630,143700,346306930,6270,6260,6270,6260,127
|
|
20230630,143600,345511650,6260,6260,6260,6260,404
|
|
20230630,143500,342982610,6270,6270,6270,6270,0
|
|
20230630,143400,342982610,6270,6260,6270,6260,257
|
|
20230630,143300,341373690,6260,6260,6260,6260,0
|
|
20230630,143200,341373690,6260,6260,6260,6260,5
|
|
20230630,143100,341342390,6260,6260,6260,6260,0
|
|
20230630,143000,341342390,6260,6260,6260,6260,29
|
|
20230630,142900,341160850,6260,6260,6260,6260,0
|
|
20230630,142800,341160850,6260,6260,6260,6260,34
|
|
20230630,142700,340948010,6260,6260,6260,6260,0
|
|
20230630,142600,340948010,6260,6260,6260,6260,0
|
|
20230630,142500,340948010,6260,6250,6260,6250,104
|
|
20230630,142400,340297370,6250,6250,6250,6250,300
|
|
20230630,142300,338422370,6240,6240,6240,6240,72
|
|
20230630,142200,337973090,6240,6240,6240,6240,2
|
|
20230630,142100,337960610,6240,6240,6240,6240,0
|
|
20230630,142000,337960610,6240,6240,6240,6240,100
|
|
20230630,141900,337336610,6250,6250,6250,6250,0
|
|
20230630,141800,337336610,6250,6250,6250,6250,0
|
|
20230630,141700,337336610,6250,6250,6250,6250,0
|
|
20230630,141600,337336610,6250,6250,6250,6250,10
|
|
20230630,141500,337274110,6250,6250,6250,6250,68
|
|
20230630,141400,336849110,6250,6240,6250,6230,1011
|
|
20230630,141300,330546280,6240,6240,6240,6240,183
|
|
20230630,141200,329404360,6250,6250,6250,6250,85
|
|
20230630,141100,328873110,6240,6240,6240,6240,420
|
|
20230630,141000,326252310,6230,6230,6230,6230,0
|
|
20230630,140900,326252310,6230,6230,6230,6230,0
|
|
20230630,140800,326252310,6230,6230,6230,6230,566
|
|
20230630,140700,322726130,6220,6220,6220,6220,0
|
|
20230630,140600,322726130,6220,6220,6220,6220,0
|
|
20230630,140500,322726130,6220,6220,6220,6220,426
|
|
20230630,140400,320076410,6210,6210,6210,6210,0
|
|
20230630,140300,320076410,6210,6210,6210,6210,0
|
|
20230630,140200,320076410,6210,6210,6210,6210,0
|
|
20230630,140100,320076410,6210,6210,6210,6210,57
|
|
20230630,140000,319722440,6190,6190,6190,6190,5
|
|
20230630,135900,319691490,6190,6210,6210,6190,1143
|
|
20230630,135800,312602030,6220,6220,6220,6220,4
|
|
20230630,135700,312577150,6220,6220,6220,6220,0
|
|
20230630,135600,312577150,6220,6220,6220,6220,0
|
|
20230630,135500,312577150,6220,6220,6220,6220,4
|
|
20230630,135400,312552270,6220,6220,6220,6220,0
|
|
20230630,135300,312552270,6220,6220,6220,6220,100
|
|
20230630,135200,311930270,6220,6220,6220,6220,32
|
|
20230630,135100,311731230,6230,6230,6230,6230,4
|
|
20230630,135000,311706310,6210,6210,6210,6210,0
|
|
20230630,134900,311706310,6210,6210,6210,6210,1
|
|
20230630,134800,311700100,6230,6230,6230,6230,0
|
|
20230630,134700,311700100,6230,6230,6230,6230,10
|
|
20230630,134600,311637800,6230,6210,6230,6210,1023
|
|
20230630,134500,305276980,6200,6200,6200,6200,0
|
|
20230630,134400,305276980,6200,6200,6200,6200,50
|
|
20230630,134300,304966980,6200,6200,6200,6200,41
|
|
20230630,134200,304712780,6200,6200,6200,6200,51
|
|
20230630,134100,304396580,6200,6190,6200,6190,371
|
|
20230630,134000,302097020,6190,6190,6190,6190,0
|
|
20230630,133900,302097020,6190,6190,6190,6190,36
|
|
20230630,133800,301874180,6200,6200,6200,6200,0
|
|
20230630,133700,301874180,6200,6200,6200,6200,0
|
|
20230630,133600,301874180,6200,6200,6200,6200,267
|
|
20230630,133500,300218780,6200,6210,6210,6200,20
|
|
20230630,133400,300094650,6220,6220,6220,6220,23
|
|
20230630,133300,299951590,6210,6210,6210,6210,36
|
|
20230630,133200,299728030,6210,6210,6210,6210,17
|
|
20230630,133100,299622460,6210,6210,6210,6210,0
|
|
20230630,133000,299622460,6210,6210,6210,6210,335
|
|
20230630,132900,297542110,6210,6210,6210,6210,12
|
|
20230630,132800,297467590,6210,6210,6210,6210,0
|
|
20230630,132700,297467590,6210,6210,6210,6210,379
|
|
20230630,132600,295114000,6210,6210,6210,6210,0
|
|
20230630,132500,295114000,6210,6210,6210,6210,0
|
|
20230630,132400,295114000,6210,6210,6210,6210,10
|
|
20230630,132300,295051900,6190,6190,6190,6190,36
|
|
20230630,132200,294829060,6180,6180,6180,6180,0
|
|
20230630,132100,294829060,6180,6210,6210,6180,1102
|
|
20230630,132000,288013460,6210,6180,6210,6180,121
|
|
20230630,131900,287265080,6180,6190,6190,6180,1100
|
|
20230630,131800,280467010,6180,6190,6190,6180,552
|
|
20230630,131700,277050270,6190,6190,6190,6190,0
|
|
20230630,131600,277050270,6190,6190,6190,6190,0
|
|
20230630,131500,277050270,6190,6200,6200,6190,326
|
|
20230630,131400,275032270,6200,6200,6200,6200,0
|
|
20230630,131300,275032270,6200,6210,6210,6200,550
|
|
20230630,131200,271622180,6210,6210,6210,6210,36
|
|
20230630,131100,271398620,6220,6220,6220,6220,0
|
|
20230630,131000,271398620,6220,6220,6220,6220,0
|
|
20230630,130900,271398620,6220,6220,6220,6220,10
|
|
20230630,130800,271336420,6210,6210,6210,6210,0
|
|
20230630,130700,271336420,6210,6210,6210,6210,10
|
|
20230630,130600,271274320,6220,6220,6220,6220,0
|
|
20230630,130500,271274320,6220,6220,6220,6220,10
|
|
20230630,130400,271212120,6220,6210,6220,6210,24
|
|
20230630,130300,271063040,6210,6210,6210,6210,101
|
|
20230630,130200,270435830,6220,6200,6220,6200,695
|
|
20230630,130100,266123830,6200,6200,6200,6200,0
|
|
20230630,130000,266123830,6200,6200,6200,6200,1
|
|
20230630,125900,266117630,6200,6200,6200,6200,0
|
|
20230630,125800,266117630,6200,6200,6200,6200,0
|
|
20230630,125700,266117630,6200,6200,6200,6200,270
|
|
20230630,125600,264443630,6210,6200,6210,6200,352
|
|
20230630,125500,262261180,6210,6210,6210,6210,16
|
|
20230630,125400,262161820,6210,6210,6210,6210,2
|
|
20230630,125300,262149400,6210,6210,6210,6210,28
|
|
20230630,125200,261975520,6220,6220,6220,6220,1
|
|
20230630,125100,261969300,6210,6210,6210,6210,0
|
|
20230630,125000,261969300,6210,6210,6210,6210,130
|
|
20230630,124900,261162000,6210,6210,6210,6210,0
|
|
20230630,124800,261162000,6210,6210,6210,6210,30
|
|
20230630,124700,260975700,6210,6210,6210,6210,0
|
|
20230630,124600,260975700,6210,6210,6210,6210,50
|
|
20230630,124500,260665200,6220,6220,6220,6220,0
|
|
20230630,124400,260665200,6220,6220,6220,6220,0
|
|
20230630,124300,260665200,6220,6220,6220,6220,4
|
|
20230630,124200,260640320,6210,6210,6210,6210,0
|
|
20230630,124100,260640320,6210,6210,6210,6210,0
|
|
20230630,124000,260640320,6210,6210,6210,6210,5
|
|
20230630,123900,260609270,6220,6220,6220,6220,10
|
|
20230630,123800,260547070,6220,6220,6220,6220,0
|
|
20230630,123700,260547070,6220,6220,6220,6220,4
|
|
20230630,123600,260522190,6220,6220,6220,6220,0
|
|
20230630,123500,260522190,6220,6220,6220,6220,0
|
|
20230630,123400,260522190,6220,6220,6220,6220,5
|
|
20230630,123300,260491090,6220,6220,6220,6220,0
|
|
20230630,123200,260491090,6220,6220,6220,6220,0
|
|
20230630,123100,260491090,6220,6220,6220,6220,303
|
|
20230630,123000,258606430,6220,6220,6230,6220,109
|
|
20230630,122900,257928410,6220,6230,6230,6220,700
|
|
20230630,122800,253569410,6230,6230,6230,6230,6
|
|
20230630,122700,253532030,6230,6230,6230,6230,117
|
|
20230630,122600,252803120,6230,6230,6230,6230,0
|
|
20230630,122500,252803120,6230,6230,6230,6230,4
|
|
20230630,122400,252778200,6230,6230,6230,6230,0
|
|
20230630,122300,252778200,6230,6230,6230,6230,0
|
|
20230630,122200,252778200,6230,6230,6230,6230,27
|
|
20230630,122100,252609990,6230,6230,6230,6230,0
|
|
20230630,122000,252609990,6230,6230,6230,6230,0
|
|
20230630,121900,252609990,6230,6230,6230,6230,0
|
|
20230630,121800,252609990,6230,6230,6230,6230,5
|
|
20230630,121700,252578840,6230,6230,6230,6230,0
|
|
20230630,121600,252578840,6230,6230,6230,6230,11
|
|
20230630,121500,252510310,6230,6230,6230,6230,1
|
|
20230630,121400,252504080,6230,6230,6230,6230,0
|
|
20230630,121300,252504080,6230,6230,6230,6230,0
|
|
20230630,121200,252504080,6230,6230,6230,6230,3
|
|
20230630,121100,252485390,6230,6230,6230,6230,0
|
|
20230630,121000,252485390,6230,6210,6230,6210,1269
|
|
20230630,120900,244597000,6210,6210,6210,6210,20
|
|
20230630,120800,244472800,6210,6210,6210,6210,0
|
|
20230630,120700,244472800,6210,6210,6210,6210,0
|
|
20230630,120600,244472800,6210,6210,6210,6210,1
|
|
20230630,120500,244466590,6210,6210,6210,6210,13
|
|
20230630,120400,244385860,6200,6200,6200,6200,0
|
|
20230630,120300,244385860,6200,6200,6200,6200,0
|
|
20230630,120200,244385860,6200,6200,6200,6200,500
|
|
20230630,120100,241285860,6190,6190,6190,6190,124
|
|
20230630,120000,240518300,6190,6200,6200,6190,924
|
|
20230630,115900,234789520,6200,6210,6210,6200,1060
|
|
20230630,115800,228207520,6220,6220,6220,6220,120
|
|
20230630,115700,227461120,6220,6220,6220,6220,50
|
|
20230630,115600,227150120,6220,6220,6220,6220,49
|
|
20230630,115500,226845340,6220,6220,6220,6220,1
|
|
20230630,115400,226839120,6220,6230,6230,6220,130
|
|
20230630,115300,226030220,6230,6230,6230,6230,0
|
|
20230630,115200,226030220,6230,6230,6230,6230,0
|
|
20230630,115100,226030220,6230,6230,6230,6230,6
|
|
20230630,115000,225992840,6230,6230,6230,6230,22
|
|
20230630,114900,225855780,6230,6230,6230,6230,1
|
|
20230630,114800,225849550,6220,6220,6220,6220,27
|
|
20230630,114700,225681610,6220,6220,6220,6220,0
|
|
20230630,114600,225681610,6220,6220,6220,6220,0
|
|
20230630,114500,225681610,6220,6220,6220,6220,302
|
|
20230630,114400,223803170,6210,6210,6210,6210,181
|
|
20230630,114300,222679160,6230,6230,6230,6230,0
|
|
20230630,114200,222679160,6230,6230,6230,6230,16
|
|
20230630,114100,222579480,6220,6220,6220,6220,739
|
|
20230630,114000,217982900,6230,6230,6230,6230,4
|
|
20230630,113900,217957980,6220,6220,6220,6220,0
|
|
20230630,113800,217957980,6220,6220,6220,6220,0
|
|
20230630,113700,217957980,6220,6220,6220,6220,0
|
|
20230630,113600,217957980,6220,6220,6220,6220,2
|
|
20230630,113500,217945540,6230,6230,6230,6230,0
|
|
20230630,113400,217945540,6230,6230,6230,6230,0
|
|
20230630,113300,217945540,6230,6230,6230,6230,0
|
|
20230630,113200,217945540,6230,6230,6230,6230,0
|
|
20230630,113100,217945540,6230,6230,6230,6230,0
|
|
20230630,113000,217945540,6230,6230,6230,6230,39
|
|
20230630,112900,217702570,6230,6230,6230,6230,118
|
|
20230630,112800,216967430,6230,6230,6230,6230,0
|
|
20230630,112700,216967430,6230,6240,6240,6230,31
|
|
20230630,112600,216774290,6240,6240,6240,6240,0
|
|
20230630,112500,216774290,6240,6240,6240,6240,0
|
|
20230630,112400,216774290,6240,6240,6240,6240,24
|
|
20230630,112300,216624530,6240,6240,6240,6240,0
|
|
20230630,112200,216624530,6240,6260,6260,6240,154
|
|
20230630,112100,215662590,6260,6260,6260,6260,4
|
|
20230630,112000,215637550,6250,6250,6250,6250,1150
|
|
20230630,111900,208450050,6250,6250,6250,6250,0
|
|
20230630,111800,208450050,6250,6250,6250,6250,0
|
|
20230630,111700,208450050,6250,6250,6250,6250,0
|
|
20230630,111600,208450050,6250,6250,6250,6250,40
|
|
20230630,111500,208200050,6260,6260,6260,6260,4
|
|
20230630,111400,208175010,6260,6260,6260,6260,0
|
|
20230630,111300,208175010,6260,6270,6270,6260,92
|
|
20230630,111200,207599050,6270,6270,6270,6270,10
|
|
20230630,111100,207536350,6250,6250,6250,6250,0
|
|
20230630,111000,207536350,6250,6260,6270,6250,191
|
|
20230630,110900,206342170,6250,6250,6250,6250,100
|
|
20230630,110800,205717170,6250,6250,6250,6250,30
|
|
20230630,110700,205529670,6260,6260,6260,6260,11
|
|
20230630,110600,205460810,6250,6250,6250,6250,1
|
|
20230630,110500,205454560,6260,6260,6260,6260,209
|
|
20230630,110400,204146220,6260,6260,6260,6260,0
|
|
20230630,110300,204146220,6260,6260,6260,6260,0
|
|
20230630,110200,204146220,6260,6260,6260,6260,152
|
|
20230630,110100,203194700,6260,6260,6260,6260,2
|
|
20230630,110000,203182180,6250,6250,6250,6250,5
|
|
20230630,105900,203150930,6260,6260,6260,6260,4
|
|
20230630,105800,203125890,6260,6260,6260,6260,2
|
|
20230630,105700,203113370,6260,6260,6260,6260,0
|
|
20230630,105600,203113370,6260,6260,6260,6260,0
|
|
20230630,105500,203113370,6260,6260,6260,6260,0
|
|
20230630,105400,203113370,6260,6260,6260,6260,0
|
|
20230630,105300,203113370,6260,6260,6260,6260,38
|
|
20230630,105200,202875490,6260,6260,6260,6260,469
|
|
20230630,105100,199939550,6260,6270,6270,6260,238
|
|
20230630,105000,198448890,6260,6260,6260,6260,0
|
|
20230630,104900,198448890,6260,6260,6260,6260,0
|
|
20230630,104800,198448890,6260,6260,6260,6260,0
|
|
20230630,104700,198448890,6260,6260,6260,6260,350
|
|
20230630,104600,196257890,6260,6270,6270,6260,1800
|
|
20230630,104500,184973890,6280,6280,6280,6280,0
|
|
20230630,104400,184973890,6280,6280,6280,6280,0
|
|
20230630,104300,184973890,6280,6280,6280,6280,1413
|
|
20230630,104200,176100250,6270,6240,6270,6240,1864
|
|
20230630,104100,164432750,6240,6240,6240,6240,0
|
|
20230630,104000,164432750,6240,6240,6240,6240,5
|
|
20230630,103900,164401550,6240,6250,6250,6240,6
|
|
20230630,103800,164364090,6250,6250,6250,6250,104
|
|
20230630,103700,163714090,6240,6240,6240,6240,50
|
|
20230630,103600,163402090,6240,6240,6240,6240,0
|
|
20230630,103500,163402090,6240,6250,6250,6240,145
|
|
20230630,103400,162497280,6250,6250,6250,6250,10
|
|
20230630,103300,162434780,6250,6250,6250,6250,0
|
|
20230630,103200,162434780,6250,6240,6250,6240,405
|
|
20230630,103100,159907520,6230,6230,6230,6230,20
|
|
20230630,103000,159782920,6220,6220,6220,6220,3
|
|
20230630,102900,159764260,6230,6230,6230,6230,0
|
|
20230630,102800,159764260,6230,6230,6230,6230,400
|
|
20230630,102700,157272260,6230,6230,6230,6230,70
|
|
20230630,102600,156836160,6230,6230,6230,6230,177
|
|
20230630,102500,155733450,6230,6230,6230,6230,0
|
|
20230630,102400,155733450,6230,6230,6230,6230,0
|
|
20230630,102300,155733450,6230,6230,6230,6230,4
|
|
20230630,102200,155708530,6230,6230,6230,6230,0
|
|
20230630,102100,155708530,6230,6220,6230,6220,1182
|
|
20230630,102000,148346490,6210,6210,6210,6210,476
|
|
20230630,101900,145390530,6210,6220,6220,6210,102
|
|
20230630,101800,144757090,6210,6210,6210,6210,0
|
|
20230630,101700,144757090,6210,6210,6210,6210,0
|
|
20230630,101600,144757090,6210,6210,6210,6210,7
|
|
20230630,101500,144713620,6210,6210,6210,6210,70
|
|
20230630,101400,144278920,6210,6210,6210,6210,41
|
|
20230630,101300,144024310,6210,6210,6210,6210,8
|
|
20230630,101200,143974630,6190,6190,6190,6190,506
|
|
20230630,101100,140842490,6190,6190,6190,6190,0
|
|
20230630,101000,140842490,6190,6190,6190,6190,0
|
|
20230630,100900,140842490,6190,6210,6210,6190,33
|
|
20230630,100800,140638160,6210,6210,6210,6210,1
|
|
20230630,100700,140631950,6210,6200,6210,6200,115
|
|
20230630,100600,139918930,6190,6190,6190,6190,0
|
|
20230630,100500,139918930,6190,6190,6190,6190,57
|
|
20230630,100400,139566100,6190,6180,6190,6180,302
|
|
20230630,100300,137697600,6170,6180,6180,6170,212
|
|
20230630,100200,136387490,6180,6180,6180,6180,0
|
|
20230630,100100,136387490,6180,6180,6180,6180,0
|
|
20230630,100000,136387490,6180,6180,6190,6180,168
|
|
20230630,095900,135348700,6180,6180,6180,6180,3
|
|
20230630,095800,135330160,6180,6180,6180,6180,1
|
|
20230630,095700,135323980,6190,6180,6190,6180,101
|
|
20230630,095600,134699790,6180,6180,6180,6180,0
|
|
20230630,095500,134699790,6180,6180,6180,6170,510
|
|
20230630,095400,131548020,6180,6190,6190,6180,41
|
|
20230630,095300,131294630,6180,6180,6180,6180,0
|
|
20230630,095200,131294630,6180,6180,6180,6180,0
|
|
20230630,095100,131294630,6180,6180,6180,6180,10
|
|
20230630,095000,131232830,6180,6180,6180,6180,13
|
|
20230630,094900,131152490,6170,6170,6170,6170,0
|
|
20230630,094800,131152490,6170,6170,6170,6170,0
|
|
20230630,094700,131152490,6170,6190,6190,6170,1047
|
|
20230630,094600,124691210,6180,6180,6180,6180,0
|
|
20230630,094500,124691210,6180,6180,6180,6180,38
|
|
20230630,094400,124456370,6180,6180,6180,6180,0
|
|
20230630,094300,124456370,6180,6180,6180,6180,0
|
|
20230630,094200,124456370,6180,6180,6180,6180,0
|
|
20230630,094100,124456370,6180,6180,6180,6180,100
|
|
20230630,094000,123838370,6180,6180,6180,6180,1
|
|
20230630,093900,123832190,6180,6180,6180,6180,803
|
|
20230630,093800,118869650,6180,6180,6180,6180,19
|
|
20230630,093700,118752230,6180,6180,6180,6180,9
|
|
20230630,093600,118696610,6180,6180,6180,6180,4
|
|
20230630,093500,118671890,6150,6180,6180,6150,81
|
|
20230630,093400,118173430,6180,6170,6180,6170,548
|
|
20230630,093300,114792240,6170,6170,6170,6170,33
|
|
20230630,093200,114588630,6170,6150,6170,6150,924
|
|
20230630,093100,108905990,6150,6150,6150,6150,0
|
|
20230630,093000,108905990,6150,6150,6150,6140,1200
|
|
20230630,092900,101526040,6140,6140,6140,6140,1
|
|
20230630,092800,101519900,6150,6150,6150,6150,510
|
|
20230630,092700,98383400,6150,6170,6170,6150,337
|
|
20230630,092600,96304850,6170,6170,6170,6170,20
|
|
20230630,092500,96181450,6150,6140,6150,6140,515
|
|
20230630,092400,93017470,6140,6150,6150,6140,18
|
|
20230630,092300,92906820,6140,6150,6150,6140,551
|
|
20230630,092200,89523170,6150,6180,6180,6150,5128
|
|
20230630,092100,57916450,6180,6180,6180,6180,914
|
|
20230630,092000,52267930,6190,6200,6200,6190,407
|
|
20230630,091900,49748570,6180,6180,6180,6180,0
|
|
20230630,091800,49748570,6180,6180,6180,6180,0
|
|
20230630,091700,49748570,6180,6180,6180,6180,400
|
|
20230630,091600,47276570,6180,6190,6200,6180,132
|
|
20230630,091500,46459790,6180,6190,6190,6180,1367
|
|
20230630,091400,37999750,6200,6200,6200,6200,1
|
|
20230630,091300,37993550,6200,6200,6200,6200,124
|
|
20230630,091200,37224750,6200,6200,6200,6200,586
|
|
20230630,091100,33591550,6200,6210,6210,6200,1844
|
|
20230630,091000,22145300,6210,6210,6210,6210,100
|
|
20230630,090900,21524300,6210,6220,6220,6210,305
|
|
20230630,090800,19629420,6210,6240,6240,6210,1220
|
|
20230630,090700,12027980,6240,6240,6240,6240,61
|
|
20230630,090600,11647340,6240,6240,6240,6240,439
|
|
20230630,090500,8907980,6240,6240,6240,6240,411
|
|
20230630,090400,6343340,6270,6270,6270,6270,10
|
|
20230630,090300,6280640,6270,6270,6270,6270,20
|
|
20230630,090200,6155240,6230,6230,6230,6230,150
|
|
20230630,090100,5220740,6230,6230,6230,6230,22
|
|
20230630,090000,5083680,6230,6230,6230,6230,816
|