610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190700,389958900,11720,11720,11720,11720,709
|
|
20230630,190600,389958900,11720,11720,11720,11720,0
|
|
20230630,190500,389958900,11720,11720,11720,11720,0
|
|
20230630,190400,389958900,11720,11720,11720,11720,0
|
|
20230630,190300,389958900,11720,11720,11720,11720,0
|
|
20230630,190200,389958900,11720,11720,11720,11720,0
|
|
20230630,190100,389958900,11720,11720,11720,11720,0
|
|
20230630,190000,389958900,11720,11720,11720,11720,0
|
|
20230630,185900,389958900,11720,11720,11720,11720,0
|
|
20230630,185800,389958900,11720,11720,11720,11720,0
|
|
20230630,185700,389958900,11720,11720,11720,11720,0
|
|
20230630,185600,389958900,11720,11720,11720,11720,0
|
|
20230630,185500,389958900,11720,11720,11720,11720,0
|
|
20230630,185400,389958900,11720,11720,11720,11720,0
|
|
20230630,185300,389958900,11720,11720,11720,11720,0
|
|
20230630,185200,389958900,11720,11720,11720,11720,0
|
|
20230630,185100,389958900,11720,11720,11720,11720,0
|
|
20230630,185000,389958900,11720,11720,11720,11720,0
|
|
20230630,184900,389958900,11720,11720,11720,11720,0
|
|
20230630,184800,389958900,11720,11720,11720,11720,0
|
|
20230630,184700,389958900,11720,11720,11720,11720,0
|
|
20230630,184600,389958900,11720,11720,11720,11720,0
|
|
20230630,184500,389958900,11720,11720,11720,11720,0
|
|
20230630,184400,389958900,11720,11720,11720,11720,0
|
|
20230630,184300,389958900,11720,11720,11720,11720,0
|
|
20230630,184200,389958900,11720,11720,11720,11720,0
|
|
20230630,184100,389958900,11720,11720,11720,11720,0
|
|
20230630,184000,389958900,11720,11720,11720,11720,0
|
|
20230630,183900,389958900,11720,11720,11720,11720,0
|
|
20230630,183800,389958900,11720,11720,11720,11720,0
|
|
20230630,183700,389958900,11720,11720,11720,11720,709
|
|
20230630,183600,389958900,11720,11720,11720,11720,0
|
|
20230630,183500,389958900,11720,11720,11720,11720,0
|
|
20230630,183400,389958900,11720,11720,11720,11720,0
|
|
20230630,183300,389958900,11720,11720,11720,11720,0
|
|
20230630,183200,389958900,11720,11720,11720,11720,0
|
|
20230630,183100,389958900,11720,11720,11720,11720,0
|
|
20230630,183000,389958900,11720,11720,11720,11720,0
|
|
20230630,182900,389958900,11720,11720,11720,11720,0
|
|
20230630,182800,389958900,11720,11720,11720,11720,0
|
|
20230630,182700,389958900,11720,11720,11720,11720,0
|
|
20230630,182600,389958900,11720,11720,11720,11720,0
|
|
20230630,182500,389958900,11720,11720,11720,11720,0
|
|
20230630,182400,389958900,11720,11720,11720,11720,0
|
|
20230630,182300,389958900,11720,11720,11720,11720,0
|
|
20230630,182200,389958900,11720,11720,11720,11720,0
|
|
20230630,182100,389958900,11720,11720,11720,11720,0
|
|
20230630,182000,389958900,11720,11720,11720,11720,0
|
|
20230630,181900,389958900,11720,11720,11720,11720,0
|
|
20230630,181800,389958900,11720,11720,11720,11720,0
|
|
20230630,181700,389958900,11720,11720,11720,11720,0
|
|
20230630,181600,389958900,11720,11720,11720,11720,0
|
|
20230630,181500,389958900,11720,11720,11720,11720,0
|
|
20230630,181400,389958900,11720,11720,11720,11720,0
|
|
20230630,181300,389958900,11720,11720,11720,11720,0
|
|
20230630,181200,389958900,11720,11720,11720,11720,0
|
|
20230630,181100,389958900,11720,11720,11720,11720,0
|
|
20230630,181000,389958900,11720,11720,11720,11720,0
|
|
20230630,180900,389958900,11720,11720,11720,11720,0
|
|
20230630,180800,389958900,11720,11720,11720,11720,0
|
|
20230630,180700,389958900,11720,11720,11720,11720,709
|
|
20230630,180600,389958900,11720,11720,11720,11720,0
|
|
20230630,180500,389958900,11720,11720,11720,11720,0
|
|
20230630,180400,389958900,11720,11720,11720,11720,0
|
|
20230630,180300,389958900,11720,11720,11720,11720,0
|
|
20230630,180200,389958900,11720,11720,11720,11720,0
|
|
20230630,180100,389958900,11720,11720,11720,11720,0
|
|
20230630,180000,389958900,11720,11720,11720,11720,0
|
|
20230630,175900,389958900,11720,11720,11720,11720,0
|
|
20230630,175800,389958900,11720,11720,11720,11720,0
|
|
20230630,175700,389958900,11720,11720,11720,11720,0
|
|
20230630,175600,389958900,11720,11720,11720,11720,0
|
|
20230630,175500,389958900,11720,11720,11720,11720,0
|
|
20230630,175400,389958900,11720,11720,11720,11720,0
|
|
20230630,175300,389958900,11720,11720,11720,11720,0
|
|
20230630,175200,389958900,11720,11720,11720,11720,0
|
|
20230630,175100,389958900,11720,11720,11720,11720,0
|
|
20230630,175000,389958900,11720,11720,11720,11720,0
|
|
20230630,174900,389958900,11720,11720,11720,11720,0
|
|
20230630,174800,389958900,11720,11720,11720,11720,0
|
|
20230630,174700,389958900,11720,11720,11720,11720,0
|
|
20230630,174600,389958900,11720,11720,11720,11720,0
|
|
20230630,174500,389958900,11720,11720,11720,11720,0
|
|
20230630,174400,389958900,11720,11720,11720,11720,0
|
|
20230630,174300,389958900,11720,11720,11720,11720,0
|
|
20230630,174200,389958900,11720,11720,11720,11720,0
|
|
20230630,174100,389958900,11720,11720,11720,11720,0
|
|
20230630,174000,389958900,11720,11720,11720,11720,0
|
|
20230630,173900,389958900,11720,11720,11720,11720,0
|
|
20230630,173800,389958900,11720,11720,11720,11720,0
|
|
20230630,173700,389958900,11720,11720,11720,11720,709
|
|
20230630,173600,389958900,11720,11720,11720,11720,0
|
|
20230630,173500,389958900,11720,11720,11720,11720,0
|
|
20230630,173400,389958900,11720,11720,11720,11720,0
|
|
20230630,173300,389958900,11720,11720,11720,11720,0
|
|
20230630,173200,389958900,11720,11720,11720,11720,0
|
|
20230630,173100,389958900,11720,11720,11720,11720,0
|
|
20230630,173000,389958900,11720,11720,11720,11720,0
|
|
20230630,172900,389958900,11720,11720,11720,11720,0
|
|
20230630,172800,389958900,11720,11720,11720,11720,0
|
|
20230630,172700,389958900,11720,11720,11720,11720,0
|
|
20230630,172600,389958900,11720,11720,11720,11720,0
|
|
20230630,172500,389958900,11720,11720,11720,11720,0
|
|
20230630,172400,389958900,11720,11720,11720,11720,0
|
|
20230630,172300,389958900,11720,11720,11720,11720,0
|
|
20230630,172200,389958900,11720,11720,11720,11720,0
|
|
20230630,172100,389958900,11720,11720,11720,11720,0
|
|
20230630,172000,389958900,11720,11720,11720,11720,0
|
|
20230630,171900,389958900,11720,11720,11720,11720,0
|
|
20230630,171800,389958900,11720,11720,11720,11720,0
|
|
20230630,171700,389958900,11720,11720,11720,11720,0
|
|
20230630,171600,389958900,11720,11720,11720,11720,0
|
|
20230630,171500,389958900,11720,11720,11720,11720,0
|
|
20230630,171400,389958900,11720,11720,11720,11720,0
|
|
20230630,171300,389958900,11720,11720,11720,11720,0
|
|
20230630,171200,389958900,11720,11720,11720,11720,0
|
|
20230630,171100,389958900,11720,11720,11720,11720,0
|
|
20230630,171000,389958900,11720,11720,11720,11720,0
|
|
20230630,170900,389958900,11720,11720,11720,11720,0
|
|
20230630,170800,389958900,11720,11720,11720,11720,0
|
|
20230630,170700,389958900,11720,11720,11720,11720,709
|
|
20230630,170600,389958900,11720,11720,11720,11720,0
|
|
20230630,170500,389958900,11720,11720,11720,11720,0
|
|
20230630,170400,389958900,11720,11720,11720,11720,0
|
|
20230630,170300,389958900,11720,11720,11720,11720,0
|
|
20230630,170200,389958900,11720,11720,11720,11720,0
|
|
20230630,170100,389958900,11720,11720,11720,11720,0
|
|
20230630,170000,389958900,11720,11720,11720,11720,0
|
|
20230630,165900,389958900,11720,11720,11720,11720,0
|
|
20230630,165800,389958900,11720,11720,11720,11720,0
|
|
20230630,165700,389958900,11720,11720,11720,11720,0
|
|
20230630,165600,389958900,11720,11720,11720,11720,0
|
|
20230630,165500,389958900,11720,11720,11720,11720,0
|
|
20230630,165400,389958900,11720,11720,11720,11720,0
|
|
20230630,165300,389958900,11720,11720,11720,11720,0
|
|
20230630,165200,389958900,11720,11720,11720,11720,0
|
|
20230630,165100,389958900,11720,11720,11720,11720,0
|
|
20230630,165000,389958900,11720,11720,11720,11720,0
|
|
20230630,164900,389958900,11720,11720,11720,11720,0
|
|
20230630,164800,389958900,11720,11720,11720,11720,0
|
|
20230630,164700,389958900,11720,11720,11720,11720,0
|
|
20230630,164600,389958900,11720,11720,11720,11720,0
|
|
20230630,164500,389958900,11720,11720,11720,11720,0
|
|
20230630,164400,389958900,11720,11720,11720,11720,0
|
|
20230630,164300,389958900,11720,11720,11720,11720,0
|
|
20230630,164200,389958900,11720,11720,11720,11720,0
|
|
20230630,164100,389958900,11720,11720,11720,11720,0
|
|
20230630,164000,389958900,11720,11720,11720,11720,0
|
|
20230630,163900,389958900,11720,11720,11720,11720,0
|
|
20230630,163800,389958900,11720,11720,11720,11720,0
|
|
20230630,163700,389958900,11720,11720,11720,11720,709
|
|
20230630,163600,389958900,11720,11720,11720,11720,0
|
|
20230630,163500,389958900,11720,11720,11720,11720,0
|
|
20230630,163400,389958900,11720,11720,11720,11720,0
|
|
20230630,163300,389958900,11720,11720,11720,11720,0
|
|
20230630,163200,389958900,11720,11720,11720,11720,0
|
|
20230630,163100,389958900,11720,11720,11720,11720,0
|
|
20230630,163000,389958900,11720,11720,11720,11720,0
|
|
20230630,162900,389958900,11720,11720,11720,11720,0
|
|
20230630,162800,389958900,11720,11720,11720,11720,0
|
|
20230630,162700,389958900,11720,11720,11720,11720,0
|
|
20230630,162600,389958900,11720,11720,11720,11720,0
|
|
20230630,162500,389958900,11720,11720,11720,11720,0
|
|
20230630,162400,389958900,11720,11720,11720,11720,0
|
|
20230630,162300,389958900,11720,11720,11720,11720,0
|
|
20230630,162200,389958900,11720,11720,11720,11720,0
|
|
20230630,162100,389958900,11720,11720,11720,11720,0
|
|
20230630,162000,389958900,11720,11720,11720,11720,0
|
|
20230630,161900,389958900,11720,11720,11720,11720,0
|
|
20230630,161800,389958900,11720,11720,11720,11720,0
|
|
20230630,161700,389958900,11720,11720,11720,11720,0
|
|
20230630,161600,389958900,11720,11720,11720,11720,0
|
|
20230630,161500,389958900,11720,11720,11720,11720,0
|
|
20230630,161400,389958900,11720,11720,11720,11720,0
|
|
20230630,161300,389958900,11720,11720,11720,11720,0
|
|
20230630,161200,389958900,11720,11720,11720,11720,0
|
|
20230630,161100,389958900,11720,11720,11720,11720,0
|
|
20230630,161000,389958900,11720,11720,11720,11720,0
|
|
20230630,160900,389958900,11720,11720,11720,11720,0
|
|
20230630,160800,389958900,11720,11720,11720,11720,0
|
|
20230630,160700,389958900,11720,11720,11720,11720,709
|
|
20230630,160600,389958900,11720,11720,11720,11720,0
|
|
20230630,160500,389958900,11720,11720,11720,11720,0
|
|
20230630,160400,389958900,11720,11720,11720,11720,0
|
|
20230630,160300,389958900,11720,11720,11720,11720,0
|
|
20230630,160200,389958900,11720,11720,11720,11720,0
|
|
20230630,160100,389958900,11720,11720,11720,11720,0
|
|
20230630,160000,389958900,11720,11720,11720,11720,0
|
|
20230630,155900,389958900,11720,11720,11720,11720,0
|
|
20230630,155800,389958900,11720,11720,11720,11720,0
|
|
20230630,155700,389958900,11720,11720,11720,11720,0
|
|
20230630,155600,389958900,11720,11720,11720,11720,0
|
|
20230630,155500,389958900,11720,11720,11720,11720,0
|
|
20230630,155400,389958900,11720,11720,11720,11720,0
|
|
20230630,155300,389958900,11720,11720,11720,11720,0
|
|
20230630,155200,389958900,11720,11720,11720,11720,0
|
|
20230630,155100,389958900,11720,11720,11720,11720,0
|
|
20230630,155000,389958900,11720,11720,11720,11720,0
|
|
20230630,154900,389958900,11720,11720,11720,11720,0
|
|
20230630,154800,389958900,11720,11720,11720,11720,0
|
|
20230630,154700,389958900,11720,11720,11720,11720,0
|
|
20230630,154600,389958900,11720,11720,11720,11720,0
|
|
20230630,154500,389958900,11720,11720,11720,11720,0
|
|
20230630,154400,389958900,11720,11720,11720,11720,0
|
|
20230630,154300,389958900,11720,11720,11720,11720,0
|
|
20230630,154200,389958900,11720,11720,11720,11720,0
|
|
20230630,154100,389958900,11720,11720,11720,11720,0
|
|
20230630,154000,389958900,11720,11720,11720,11720,0
|
|
20230630,153900,389958900,11720,11720,11720,11720,0
|
|
20230630,153800,389958900,11720,11720,11720,11720,0
|
|
20230630,153700,389958900,11720,11720,11720,11720,709
|
|
20230630,153600,389958900,11720,11720,11720,11720,0
|
|
20230630,153500,389958900,11720,11720,11720,11720,0
|
|
20230630,153400,389958900,11720,11720,11720,11720,0
|
|
20230630,153300,389958900,11720,11720,11720,11720,0
|
|
20230630,153200,389958900,11720,11720,11720,11720,0
|
|
20230630,153100,389958900,11720,11720,11720,11720,0
|
|
20230630,153000,389958900,11720,11720,11720,11720,709
|
|
20230630,152900,381649420,11700,11700,11700,11700,0
|
|
20230630,152800,381649420,11700,11700,11700,11700,0
|
|
20230630,152700,381649420,11700,11700,11700,11700,0
|
|
20230630,152600,381649420,11700,11700,11700,11700,0
|
|
20230630,152500,381649420,11700,11700,11700,11700,0
|
|
20230630,152400,381649420,11700,11700,11700,11700,0
|
|
20230630,152300,381649420,11700,11700,11700,11700,0
|
|
20230630,152200,381649420,11700,11700,11700,11700,0
|
|
20230630,152100,381649420,11700,11700,11700,11700,0
|
|
20230630,152000,381649420,11700,11700,11700,11700,0
|
|
20230630,151900,381649420,11700,11690,11700,11690,4
|
|
20230630,151800,381602640,11700,11700,11700,11700,0
|
|
20230630,151700,381602640,11700,11700,11700,11700,1
|
|
20230630,151600,381590940,11690,11690,11690,11690,160
|
|
20230630,151500,379720540,11690,11690,11690,11690,1
|
|
20230630,151400,379708850,11690,11690,11690,11690,1
|
|
20230630,151300,379697160,11690,11690,11690,11690,1
|
|
20230630,151200,379685470,11700,11690,11700,11690,10
|
|
20230630,151100,379568510,11690,11700,11700,11690,3
|
|
20230630,151000,379533420,11690,11690,11690,11690,1
|
|
20230630,150900,379521730,11690,11690,11690,11690,1
|
|
20230630,150800,379510040,11700,11700,11700,11690,5
|
|
20230630,150700,379451550,11690,11690,11690,11690,1
|
|
20230630,150600,379439860,11690,11690,11690,11690,1
|
|
20230630,150500,379428170,11690,11690,11690,11690,2
|
|
20230630,150400,379404790,11700,11690,11700,11690,3
|
|
20230630,150300,379369700,11690,11690,11690,11690,1
|
|
20230630,150200,379358010,11680,11690,11690,11680,31
|
|
20230630,150100,378995780,11690,11700,11700,11690,18
|
|
20230630,150000,378785270,11700,11700,11700,11700,0
|
|
20230630,145900,378785270,11700,11700,11700,11700,0
|
|
20230630,145800,378785270,11700,11700,11700,11700,2
|
|
20230630,145700,378761870,11690,11690,11690,11690,0
|
|
20230630,145600,378761870,11690,11700,11700,11690,201
|
|
20230630,145500,376412170,11700,11700,11700,11700,0
|
|
20230630,145400,376412170,11700,11700,11700,11700,83
|
|
20230630,145300,375441070,11700,11690,11700,11690,60
|
|
20230630,145200,374739120,11700,11700,11700,11700,2
|
|
20230630,145100,374715720,11700,11700,11700,11700,0
|
|
20230630,145000,374715720,11700,11700,11700,11700,0
|
|
20230630,144900,374715720,11700,11700,11700,11700,73
|
|
20230630,144800,373861620,11700,11700,11700,11700,200
|
|
20230630,144700,371521620,11710,11710,11710,11710,0
|
|
20230630,144600,371521620,11710,11710,11710,11710,2
|
|
20230630,144500,371498200,11700,11700,11700,11700,0
|
|
20230630,144400,371498200,11700,11700,11700,11700,0
|
|
20230630,144300,371498200,11700,11700,11700,11700,0
|
|
20230630,144200,371498200,11700,11700,11700,11700,84
|
|
20230630,144100,370515400,11710,11710,11710,11710,0
|
|
20230630,144000,370515400,11710,11710,11710,11710,6
|
|
20230630,143900,370445140,11710,11710,11710,11710,6
|
|
20230630,143800,370374880,11710,11720,11720,11710,115
|
|
20230630,143700,369028160,11720,11720,11720,11720,0
|
|
20230630,143600,369028160,11720,11720,11720,11720,0
|
|
20230630,143500,369028160,11720,11720,11720,11720,16
|
|
20230630,143400,368840640,11720,11720,11720,11720,6
|
|
20230630,143300,368770320,11720,11720,11720,11720,10
|
|
20230630,143200,368653120,11720,11720,11720,11720,107
|
|
20230630,143100,367399080,11720,11720,11720,11710,69
|
|
20230630,143000,366590450,11710,11710,11710,11710,0
|
|
20230630,142900,366590450,11710,11710,11710,11710,0
|
|
20230630,142800,366590450,11710,11710,11710,11710,241
|
|
20230630,142700,363768340,11720,11720,11720,11720,6
|
|
20230630,142600,363698020,11720,11720,11720,11720,0
|
|
20230630,142500,363698020,11720,11720,11720,11720,0
|
|
20230630,142400,363698020,11720,11720,11720,11720,6
|
|
20230630,142300,363627700,11720,11720,11720,11720,6
|
|
20230630,142200,363557380,11710,11720,11720,11710,26
|
|
20230630,142100,363252860,11710,11710,11710,11700,703
|
|
20230630,142000,355024730,11710,11710,11710,11710,15
|
|
20230630,141900,354849080,11700,11700,11710,11700,351
|
|
20230630,141800,350739180,11700,11700,11700,11700,0
|
|
20230630,141700,350739180,11700,11700,11700,11700,0
|
|
20230630,141600,350739180,11700,11700,11700,11700,0
|
|
20230630,141500,350739180,11700,11700,11700,11700,0
|
|
20230630,141400,350739180,11700,11700,11700,11700,0
|
|
20230630,141300,350739180,11700,11710,11710,11700,482
|
|
20230630,141200,345099680,11710,11710,11710,11710,0
|
|
20230630,141100,345099680,11710,11700,11710,11690,1110
|
|
20230630,141000,332119630,11700,11700,11700,11700,0
|
|
20230630,140900,332119630,11700,11700,11700,11700,0
|
|
20230630,140800,332119630,11700,11700,11700,11700,0
|
|
20230630,140700,332119630,11700,11700,11700,11700,0
|
|
20230630,140600,332119630,11700,11700,11700,11700,0
|
|
20230630,140500,332119630,11700,11700,11700,11700,0
|
|
20230630,140400,332119630,11700,11700,11700,11700,0
|
|
20230630,140300,332119630,11700,11700,11700,11700,0
|
|
20230630,140200,332119630,11700,11700,11700,11700,0
|
|
20230630,140100,332119630,11700,11700,11700,11700,0
|
|
20230630,140000,332119630,11700,11690,11700,11690,4
|
|
20230630,135900,332072850,11690,11690,11690,11690,0
|
|
20230630,135800,332072850,11690,11690,11690,11690,0
|
|
20230630,135700,332072850,11690,11690,11690,11690,0
|
|
20230630,135600,332072850,11690,11690,11690,11690,0
|
|
20230630,135500,332072850,11690,11690,11690,11690,0
|
|
20230630,135400,332072850,11690,11690,11690,11690,100
|
|
20230630,135300,330903850,11700,11700,11700,11700,0
|
|
20230630,135200,330903850,11700,11690,11700,11690,3
|
|
20230630,135100,330868760,11700,11700,11700,11700,79
|
|
20230630,135000,329944460,11700,11700,11700,11700,700
|
|
20230630,134900,321754460,11710,11710,11710,11710,7
|
|
20230630,134800,321672490,11710,11710,11710,11710,356
|
|
20230630,134700,317503730,11700,11700,11700,11700,6
|
|
20230630,134600,317433530,11700,11700,11700,11700,0
|
|
20230630,134500,317433530,11700,11700,11700,11700,0
|
|
20230630,134400,317433530,11700,11700,11700,11700,0
|
|
20230630,134300,317433530,11700,11700,11700,11700,0
|
|
20230630,134200,317433530,11700,11700,11700,11700,0
|
|
20230630,134100,317433530,11700,11700,11700,11700,40
|
|
20230630,134000,316965530,11700,11700,11700,11700,0
|
|
20230630,133900,316965530,11700,11700,11700,11700,500
|
|
20230630,133800,311115530,11700,11700,11700,11700,0
|
|
20230630,133700,311115530,11700,11700,11700,11700,0
|
|
20230630,133600,311115530,11700,11700,11700,11700,126
|
|
20230630,133500,309641330,11700,11700,11700,11700,0
|
|
20230630,133400,309641330,11700,11700,11710,11700,1034
|
|
20230630,133300,297539530,11700,11700,11700,11700,0
|
|
20230630,133200,297539530,11700,11700,11700,11700,1
|
|
20230630,133100,297527830,11700,11700,11700,11700,0
|
|
20230630,133000,297527830,11700,11700,11700,11700,0
|
|
20230630,132900,297527830,11700,11700,11700,11700,0
|
|
20230630,132800,297527830,11700,11700,11700,11700,0
|
|
20230630,132700,297527830,11700,11690,11700,11690,35
|
|
20230630,132600,297118380,11700,11700,11700,11700,0
|
|
20230630,132500,297118380,11700,11700,11700,11700,2
|
|
20230630,132400,297094980,11690,11690,11690,11690,0
|
|
20230630,132300,297094980,11690,11690,11690,11690,22
|
|
20230630,132200,296837800,11680,11690,11700,11680,59
|
|
20230630,132100,296147660,11680,11680,11680,11680,1
|
|
20230630,132000,296135980,11700,11690,11700,11680,36
|
|
20230630,131900,295715140,11700,11700,11700,11700,0
|
|
20230630,131800,295715140,11700,11700,11700,11700,0
|
|
20230630,131700,295715140,11700,11700,11700,11700,0
|
|
20230630,131600,295715140,11700,11700,11700,11700,0
|
|
20230630,131500,295715140,11700,11700,11700,11700,0
|
|
20230630,131400,295715140,11700,11700,11700,11700,16
|
|
20230630,131300,295527940,11700,11700,11700,11700,1
|
|
20230630,131200,295516240,11710,11700,11710,11700,2
|
|
20230630,131100,295492830,11700,11700,11700,11700,0
|
|
20230630,131000,295492830,11700,11700,11700,11700,16
|
|
20230630,130900,295305630,11720,11720,11720,11720,8
|
|
20230630,130800,295211870,11710,11710,11710,11710,0
|
|
20230630,130700,295211870,11710,11700,11710,11700,33
|
|
20230630,130600,294825540,11710,11710,11710,11710,17
|
|
20230630,130500,294626470,11710,11710,11710,11710,0
|
|
20230630,130400,294626470,11710,11710,11710,11710,0
|
|
20230630,130300,294626470,11710,11710,11710,11710,0
|
|
20230630,130200,294626470,11710,11710,11710,11710,383
|
|
20230630,130100,290141540,11710,11710,11710,11710,0
|
|
20230630,130000,290141540,11710,11710,11710,11710,1
|
|
20230630,125900,290129830,11680,11680,11680,11680,0
|
|
20230630,125800,290129830,11680,11680,11680,11680,0
|
|
20230630,125700,290129830,11680,11680,11680,11680,0
|
|
20230630,125600,290129830,11680,11680,11680,11680,0
|
|
20230630,125500,290129830,11680,11680,11680,11680,0
|
|
20230630,125400,290129830,11680,11680,11680,11680,11
|
|
20230630,125300,290001350,11680,11680,11680,11680,0
|
|
20230630,125200,290001350,11680,11690,11690,11680,700
|
|
20230630,125100,281824860,11700,11700,11700,11700,20
|
|
20230630,125000,281590860,11710,11710,11710,11710,0
|
|
20230630,124900,281590860,11710,11710,11710,11710,0
|
|
20230630,124800,281590860,11710,11700,11710,11700,4
|
|
20230630,124700,281544050,11700,11700,11700,11700,0
|
|
20230630,124600,281544050,11700,11700,11700,11700,5
|
|
20230630,124500,281485550,11700,11700,11700,11700,15
|
|
20230630,124400,281310050,11710,11710,11710,11710,0
|
|
20230630,124300,281310050,11710,11710,11710,11710,0
|
|
20230630,124200,281310050,11710,11710,11710,11710,0
|
|
20230630,124100,281310050,11710,11710,11710,11710,0
|
|
20230630,124000,281310050,11710,11710,11710,11710,0
|
|
20230630,123900,281310050,11710,11710,11710,11710,2
|
|
20230630,123800,281286630,11700,11700,11700,11700,0
|
|
20230630,123700,281286630,11700,11700,11700,11700,15
|
|
20230630,123600,281111130,11700,11700,11700,11700,32
|
|
20230630,123500,280736730,11700,11700,11700,11700,0
|
|
20230630,123400,280736730,11700,11700,11700,11700,27
|
|
20230630,123300,280420830,11690,11690,11690,11690,0
|
|
20230630,123200,280420830,11690,11690,11690,11690,0
|
|
20230630,123100,280420830,11690,11690,11690,11660,110
|
|
20230630,123000,279137760,11710,11710,11710,11710,0
|
|
20230630,122900,279137760,11710,11710,11710,11710,0
|
|
20230630,122800,279137760,11710,11710,11710,11710,0
|
|
20230630,122700,279137760,11710,11710,11710,11710,2
|
|
20230630,122600,279114340,11680,11680,11680,11680,2
|
|
20230630,122500,279090980,11680,11680,11680,11680,300
|
|
20230630,122400,275586980,11680,11680,11680,11680,0
|
|
20230630,122300,275586980,11680,11680,11680,11680,65
|
|
20230630,122200,274827780,11670,11670,11670,11670,0
|
|
20230630,122100,274827780,11670,11670,11670,11670,37
|
|
20230630,122000,274395990,11670,11670,11670,11670,0
|
|
20230630,121900,274395990,11670,11680,11680,11670,143
|
|
20230630,121800,272726760,11680,11700,11700,11680,43
|
|
20230630,121700,272223680,11710,11710,11710,11710,0
|
|
20230630,121600,272223680,11710,11710,11710,11710,0
|
|
20230630,121500,272223680,11710,11710,11710,11710,0
|
|
20230630,121400,272223680,11710,11710,11710,11710,0
|
|
20230630,121300,272223680,11710,11710,11710,11710,0
|
|
20230630,121200,272223680,11710,11710,11710,11710,2
|
|
20230630,121100,272200260,11700,11700,11700,11700,0
|
|
20230630,121000,272200260,11700,11700,11700,11700,0
|
|
20230630,120900,272200260,11700,11700,11700,11700,0
|
|
20230630,120800,272200260,11700,11700,11700,11700,0
|
|
20230630,120700,272200260,11700,11700,11700,11700,4
|
|
20230630,120600,272153460,11700,11700,11700,11700,187
|
|
20230630,120500,269965560,11700,11700,11700,11700,0
|
|
20230630,120400,269965560,11700,11680,11700,11680,2
|
|
20230630,120300,269942180,11680,11680,11680,11680,44
|
|
20230630,120200,269428260,11680,11680,11680,11680,0
|
|
20230630,120100,269428260,11680,11690,11690,11680,12
|
|
20230630,120000,269288000,11680,11700,11700,11680,507
|
|
20230630,115900,263365960,11700,11700,11700,11700,10
|
|
20230630,115800,263248960,11700,11700,11700,11700,9
|
|
20230630,115700,263143660,11700,11700,11700,11700,36
|
|
20230630,115600,262722460,11710,11710,11710,11710,9
|
|
20230630,115500,262617070,11700,11700,11700,11700,18
|
|
20230630,115400,262406470,11700,11700,11700,11700,10
|
|
20230630,115300,262289470,11700,11700,11700,11700,0
|
|
20230630,115200,262289470,11700,11700,11700,11700,39
|
|
20230630,115100,261833170,11700,11700,11700,11700,0
|
|
20230630,115000,261833170,11700,11700,11700,11700,9
|
|
20230630,114900,261727870,11700,11700,11700,11700,95
|
|
20230630,114800,260616370,11700,11700,11700,11700,10
|
|
20230630,114700,260499370,11700,11710,11710,11700,30
|
|
20230630,114600,260148280,11710,11710,11710,11710,0
|
|
20230630,114500,260148280,11710,11710,11710,11710,9
|
|
20230630,114400,260042890,11710,11710,11710,11710,2
|
|
20230630,114300,260019470,11700,11710,11710,11700,368
|
|
20230630,114200,255711770,11710,11710,11710,11710,3
|
|
20230630,114100,255676640,11710,11700,11710,11700,11
|
|
20230630,114000,255547850,11700,11700,11700,11700,0
|
|
20230630,113900,255547850,11700,11700,11700,11700,52
|
|
20230630,113800,254939450,11700,11700,11700,11700,10
|
|
20230630,113700,254822450,11700,11700,11700,11700,0
|
|
20230630,113600,254822450,11700,11700,11700,11700,9
|
|
20230630,113500,254717150,11700,11690,11700,11690,125
|
|
20230630,113400,253255070,11690,11690,11690,11690,9
|
|
20230630,113300,253149860,11690,11690,11690,11690,0
|
|
20230630,113200,253149860,11690,11690,11690,11690,10
|
|
20230630,113100,253032960,11690,11690,11690,11690,0
|
|
20230630,113000,253032960,11690,11690,11690,11690,9
|
|
20230630,112900,252927750,11690,11670,11690,11670,78
|
|
20230630,112800,252016010,11680,11680,11680,11680,9
|
|
20230630,112700,251910890,11690,11690,11690,11690,10
|
|
20230630,112600,251793990,11690,11690,11690,11690,0
|
|
20230630,112500,251793990,11690,11690,11690,11690,9
|
|
20230630,112400,251688780,11690,11680,11690,11670,151
|
|
20230630,112300,249925130,11680,11680,11680,11680,9
|
|
20230630,112200,249820010,11680,11680,11680,11680,0
|
|
20230630,112100,249820010,11680,11680,11680,11680,10
|
|
20230630,112000,249703210,11680,11680,11680,11680,0
|
|
20230630,111900,249703210,11680,11680,11680,11680,37
|
|
20230630,111800,249271050,11690,11690,11690,11690,65
|
|
20230630,111700,248511200,11690,11690,11690,11690,1
|
|
20230630,111600,248499510,11690,11690,11690,11690,10
|
|
20230630,111500,248382610,11690,11690,11690,11690,0
|
|
20230630,111400,248382610,11690,11690,11690,11690,51
|
|
20230630,111300,247786420,11700,11700,11700,11700,10
|
|
20230630,111200,247669420,11700,11700,11700,11700,9
|
|
20230630,111100,247564120,11700,11700,11700,11700,0
|
|
20230630,111000,247564120,11700,11690,11700,11690,46
|
|
20230630,110900,247026260,11690,11700,11700,11690,32
|
|
20230630,110800,246652020,11710,11700,11710,11700,16
|
|
20230630,110700,246464730,11700,11700,11700,11700,461
|
|
20230630,110600,241071030,11700,11700,11700,11700,0
|
|
20230630,110500,241071030,11700,11660,11700,11660,175
|
|
20230630,110400,239025020,11660,11660,11660,11660,3
|
|
20230630,110300,238990040,11660,11660,11660,11660,9
|
|
20230630,110200,238885100,11660,11660,11660,11660,0
|
|
20230630,110100,238885100,11660,11660,11660,11660,9
|
|
20230630,110000,238780160,11660,11640,11660,11640,422
|
|
20230630,105900,233865340,11640,11640,11640,11640,17
|
|
20230630,105800,233667460,11640,11640,11640,11640,97
|
|
20230630,105700,232538380,11640,11630,11640,11630,12
|
|
20230630,105600,232398800,11640,11640,11640,11640,9
|
|
20230630,105500,232294040,11640,11640,11640,11640,0
|
|
20230630,105400,232294040,11640,11640,11640,11640,36
|
|
20230630,105300,231875000,11650,11650,11650,11640,36
|
|
20230630,105200,231455610,11660,11660,11660,11660,76
|
|
20230630,105100,230569450,11670,11670,11670,11670,0
|
|
20230630,105000,230569450,11670,11670,11670,11670,9
|
|
20230630,104900,230464420,11670,11670,11670,11670,9
|
|
20230630,104800,230359390,11670,11670,11670,11670,17
|
|
20230630,104700,230161000,11660,11660,11660,11660,10
|
|
20230630,104600,230044400,11660,11660,11660,11660,0
|
|
20230630,104500,230044400,11660,11660,11660,11660,9
|
|
20230630,104400,229939460,11670,11670,11670,11670,2
|
|
20230630,104300,229916120,11610,11680,11690,11610,2901
|
|
20230630,104200,196210120,11670,11680,11680,11670,357
|
|
20230630,104100,192043810,11680,11680,11680,11680,79
|
|
20230630,104000,191121090,11680,11680,11680,11680,0
|
|
20230630,103900,191121090,11680,11680,11680,11680,9
|
|
20230630,103800,191015970,11680,11690,11690,11680,27
|
|
20230630,103700,190700520,11690,11690,11690,11690,0
|
|
20230630,103600,190700520,11690,11690,11690,11690,10
|
|
20230630,103500,190583620,11690,11690,11690,11690,13
|
|
20230630,103400,190431650,11690,11690,11690,11690,66
|
|
20230630,103300,189660110,11680,11680,11680,11680,0
|
|
20230630,103200,189660110,11680,11680,11680,11660,666
|
|
20230630,103100,181885030,11690,11690,11690,11690,0
|
|
20230630,103000,181885030,11690,11690,11690,11690,14
|
|
20230630,102900,181721370,11700,11710,11710,11700,556
|
|
20230630,102800,175214300,11710,11710,11710,11700,68
|
|
20230630,102700,174418050,11710,11710,11720,11710,96
|
|
20230630,102600,173293090,11720,11720,11730,11720,165
|
|
20230630,102500,171357830,11730,11670,11740,11670,3703
|
|
20230630,102400,128063690,11660,11660,11660,11660,100
|
|
20230630,102300,126897690,11640,11650,11660,11640,480
|
|
20230630,102200,121305720,11640,11640,11640,11640,200
|
|
20230630,102100,118977720,11640,11650,11650,11640,88
|
|
20230630,102000,117952600,11640,11640,11640,11640,8
|
|
20230630,101900,117859480,11650,11650,11650,11650,10
|
|
20230630,101800,117742980,11650,11650,11670,11650,304
|
|
20230630,101700,114200660,11640,11620,11640,11620,1515
|
|
20230630,101600,96587600,11610,11610,11610,11610,305
|
|
20230630,101500,93046550,11610,11610,11610,11610,0
|
|
20230630,101400,93046550,11610,11600,11610,11600,32
|
|
20230630,101300,92675130,11600,11600,11600,11600,14
|
|
20230630,101200,92512730,11610,11610,11610,11610,9
|
|
20230630,101100,92408240,11610,11610,11610,11610,38
|
|
20230630,101000,91967060,11610,11600,11610,11600,185
|
|
20230630,100900,89820970,11600,11610,11610,11600,16
|
|
20230630,100800,89635260,11610,11610,11610,11610,12
|
|
20230630,100700,89495940,11610,11610,11610,11600,377
|
|
20230630,100600,85119210,11610,11610,11610,11610,1
|
|
20230630,100500,85107600,11610,11610,11610,11610,9
|
|
20230630,100400,85003110,11600,11600,11600,11600,4
|
|
20230630,100300,84956710,11600,11620,11620,11600,616
|
|
20230630,100200,77806200,11630,11590,11630,11590,884
|
|
20230630,100100,67544900,11550,11540,11590,11540,1441
|
|
20230630,100000,50875190,11550,11550,11550,11550,0
|
|
20230630,095900,50875190,11550,11540,11550,11540,198
|
|
20230630,095800,48590180,11540,11540,11540,11540,9
|
|
20230630,095700,48486320,11540,11540,11540,11540,0
|
|
20230630,095600,48486320,11540,11540,11540,11540,10
|
|
20230630,095500,48370920,11540,11540,11540,11540,70
|
|
20230630,095400,47563120,11540,11540,11540,11540,9
|
|
20230630,095300,47459260,11540,11540,11540,11540,0
|
|
20230630,095200,47459260,11540,11530,11540,11530,10
|
|
20230630,095100,47343870,11540,11540,11540,11540,116
|
|
20230630,095000,46005230,11540,11540,11540,11540,160
|
|
20230630,094900,44158830,11540,11540,11540,11540,9
|
|
20230630,094800,44054970,11540,11540,11540,11540,20
|
|
20230630,094700,43824170,11540,11540,11540,11540,9
|
|
20230630,094600,43720310,11540,11540,11540,11540,0
|
|
20230630,094500,43720310,11540,11540,11540,11540,10
|
|
20230630,094400,43604910,11540,11540,11540,11540,1
|
|
20230630,094300,43593370,11540,11550,11550,11540,158
|
|
20230630,094200,41769000,11560,11560,11560,11560,0
|
|
20230630,094100,41769000,11560,11560,11560,11560,15
|
|
20230630,094000,41595600,11560,11560,11560,11560,157
|
|
20230630,093900,39780680,11560,11560,11560,11560,10
|
|
20230630,093800,39665080,11550,11530,11550,11530,80
|
|
20230630,093700,38742030,11540,11540,11540,11540,0
|
|
20230630,093600,38742030,11540,11540,11540,11540,9
|
|
20230630,093500,38638170,11510,11510,11510,11510,1
|
|
20230630,093400,38626660,11530,11510,11530,11510,282
|
|
20230630,093300,35380620,11490,11490,11490,11490,195
|
|
20230630,093200,33140070,11500,11500,11500,11500,19
|
|
20230630,093100,32921570,11500,11500,11500,11500,112
|
|
20230630,093000,31633570,11510,11520,11520,11510,297
|
|
20230630,092900,28213450,11520,11530,11530,11520,11
|
|
20230630,092800,28086630,11530,11530,11530,11530,0
|
|
20230630,092700,28086630,11530,11530,11530,11530,9
|
|
20230630,092600,27982860,11530,11530,11530,11530,0
|
|
20230630,092500,27982860,11530,11530,11530,11530,9
|
|
20230630,092400,27879090,11540,11540,11540,11540,3
|
|
20230630,092300,27844470,11540,11540,11540,11520,818
|
|
20230630,092200,18417370,11530,11530,11530,11530,60
|
|
20230630,092100,17725570,11540,11540,11540,11540,9
|
|
20230630,092000,17621710,11540,11540,11540,11540,0
|
|
20230630,091900,17621710,11540,11540,11540,11540,9
|
|
20230630,091800,17517850,11540,11540,11540,11540,10
|
|
20230630,091700,17402450,11540,11540,11540,11540,12
|
|
20230630,091600,17263970,11540,11550,11550,11540,29
|
|
20230630,091500,16929220,11540,11540,11540,11540,1
|
|
20230630,091400,16917680,11560,11550,11560,11550,512
|
|
20230630,091300,10999060,11560,11560,11560,11560,0
|
|
20230630,091200,10999060,11560,11560,11560,11560,10
|
|
20230630,091100,10883460,11560,11560,11560,11560,0
|
|
20230630,091000,10883460,11560,11560,11560,11560,9
|
|
20230630,090900,10779420,11560,11560,11560,11560,9
|
|
20230630,090800,10675380,11560,11560,11560,11560,0
|
|
20230630,090700,10675380,11560,11560,11560,11530,65
|
|
20230630,090600,9924130,11560,11560,11560,11560,0
|
|
20230630,090500,9924130,11560,11550,11560,11550,494
|
|
20230630,090400,4216470,11560,11560,11560,11560,0
|
|
20230630,090300,4216470,11560,11560,11560,11560,9
|
|
20230630,090200,4112430,11560,11560,11560,11560,0
|
|
20230630,090100,4112430,11560,11510,11560,11510,19
|
|
20230630,090000,3893290,11560,11450,11560,11450,339
|