582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183900,216003460,6410,6410,6410,6410,2560
|
|
20230630,183800,216003460,6410,6410,6410,6410,0
|
|
20230630,183700,216003460,6410,6410,6410,6410,0
|
|
20230630,183600,216003460,6410,6410,6410,6410,0
|
|
20230630,183500,216003460,6410,6410,6410,6410,0
|
|
20230630,183400,216003460,6410,6410,6410,6410,0
|
|
20230630,183300,216003460,6410,6410,6410,6410,0
|
|
20230630,183200,216003460,6410,6410,6410,6410,0
|
|
20230630,183100,216003460,6410,6410,6410,6410,0
|
|
20230630,183000,216003460,6410,6410,6410,6410,0
|
|
20230630,182900,216003460,6410,6410,6410,6410,0
|
|
20230630,182800,216003460,6410,6410,6410,6410,0
|
|
20230630,182700,216003460,6410,6410,6410,6410,0
|
|
20230630,182600,216003460,6410,6410,6410,6410,0
|
|
20230630,182500,216003460,6410,6410,6410,6410,0
|
|
20230630,182400,216003460,6410,6410,6410,6410,0
|
|
20230630,182300,216003460,6410,6410,6410,6410,0
|
|
20230630,182200,216003460,6410,6410,6410,6410,0
|
|
20230630,182100,216003460,6410,6410,6410,6410,0
|
|
20230630,182000,216003460,6410,6410,6410,6410,0
|
|
20230630,181900,216003460,6410,6410,6410,6410,0
|
|
20230630,181800,216003460,6410,6410,6410,6410,0
|
|
20230630,181700,216003460,6410,6410,6410,6410,0
|
|
20230630,181600,216003460,6410,6410,6410,6410,0
|
|
20230630,181500,216003460,6410,6410,6410,6410,0
|
|
20230630,181400,216003460,6410,6410,6410,6410,0
|
|
20230630,181300,216003460,6410,6410,6410,6410,0
|
|
20230630,181200,216003460,6410,6410,6410,6410,0
|
|
20230630,181100,216003460,6410,6410,6410,6410,0
|
|
20230630,181000,216003460,6410,6410,6410,6410,0
|
|
20230630,180900,216003460,6410,6410,6410,6410,2560
|
|
20230630,180800,216003460,6410,6410,6410,6410,0
|
|
20230630,180700,216003460,6410,6410,6410,6410,0
|
|
20230630,180600,216003460,6410,6410,6410,6410,0
|
|
20230630,180500,216003460,6410,6410,6410,6410,0
|
|
20230630,180400,216003460,6410,6410,6410,6410,0
|
|
20230630,180300,216003460,6410,6410,6410,6410,0
|
|
20230630,180200,216003460,6410,6410,6410,6410,0
|
|
20230630,180100,216003460,6410,6410,6410,6410,0
|
|
20230630,180000,216003460,6410,6410,6410,6410,0
|
|
20230630,175900,216003460,6410,6410,6410,6410,0
|
|
20230630,175800,216003460,6410,6410,6410,6410,0
|
|
20230630,175700,216003460,6410,6410,6410,6410,0
|
|
20230630,175600,216003460,6410,6410,6410,6410,0
|
|
20230630,175500,216003460,6410,6410,6410,6410,0
|
|
20230630,175400,216003460,6410,6410,6410,6410,0
|
|
20230630,175300,216003460,6410,6410,6410,6410,0
|
|
20230630,175200,216003460,6410,6410,6410,6410,0
|
|
20230630,175100,216003460,6410,6410,6410,6410,0
|
|
20230630,175000,216003460,6410,6410,6410,6410,0
|
|
20230630,174900,216003460,6410,6410,6410,6410,0
|
|
20230630,174800,216003460,6410,6410,6410,6410,0
|
|
20230630,174700,216003460,6410,6410,6410,6410,0
|
|
20230630,174600,216003460,6410,6410,6410,6410,0
|
|
20230630,174500,216003460,6410,6410,6410,6410,0
|
|
20230630,174400,216003460,6410,6410,6410,6410,0
|
|
20230630,174300,216003460,6410,6410,6410,6410,0
|
|
20230630,174200,216003460,6410,6410,6410,6410,0
|
|
20230630,174100,216003460,6410,6410,6410,6410,0
|
|
20230630,174000,216003460,6410,6410,6410,6410,0
|
|
20230630,173900,216003460,6410,6410,6410,6410,2560
|
|
20230630,173800,216003460,6410,6410,6410,6410,0
|
|
20230630,173700,216003460,6410,6410,6410,6410,0
|
|
20230630,173600,216003460,6410,6410,6410,6410,0
|
|
20230630,173500,216003460,6410,6410,6410,6410,0
|
|
20230630,173400,216003460,6410,6410,6410,6410,0
|
|
20230630,173300,216003460,6410,6410,6410,6410,0
|
|
20230630,173200,216003460,6410,6410,6410,6410,0
|
|
20230630,173100,216003460,6410,6410,6410,6410,0
|
|
20230630,173000,216003460,6410,6410,6410,6410,0
|
|
20230630,172900,216003460,6410,6410,6410,6410,0
|
|
20230630,172800,216003460,6410,6410,6410,6410,0
|
|
20230630,172700,216003460,6410,6410,6410,6410,0
|
|
20230630,172600,216003460,6410,6410,6410,6410,0
|
|
20230630,172500,216003460,6410,6410,6410,6410,0
|
|
20230630,172400,216003460,6410,6410,6410,6410,0
|
|
20230630,172300,216003460,6410,6410,6410,6410,0
|
|
20230630,172200,216003460,6410,6410,6410,6410,0
|
|
20230630,172100,216003460,6410,6410,6410,6410,0
|
|
20230630,172000,216003460,6410,6410,6410,6410,0
|
|
20230630,171900,216003460,6410,6410,6410,6410,0
|
|
20230630,171800,216003460,6410,6410,6410,6410,0
|
|
20230630,171700,216003460,6410,6410,6410,6410,0
|
|
20230630,171600,216003460,6410,6410,6410,6410,0
|
|
20230630,171500,216003460,6410,6410,6410,6410,0
|
|
20230630,171400,216003460,6410,6410,6410,6410,0
|
|
20230630,171300,216003460,6410,6410,6410,6410,0
|
|
20230630,171200,216003460,6410,6410,6410,6410,0
|
|
20230630,171100,216003460,6410,6410,6410,6410,0
|
|
20230630,171000,216003460,6410,6410,6410,6410,0
|
|
20230630,170900,216003460,6410,6410,6410,6410,2560
|
|
20230630,170800,216003460,6410,6410,6410,6410,0
|
|
20230630,170700,216003460,6410,6410,6410,6410,0
|
|
20230630,170600,216003460,6410,6410,6410,6410,0
|
|
20230630,170500,216003460,6410,6410,6410,6410,0
|
|
20230630,170400,216003460,6410,6410,6410,6410,0
|
|
20230630,170300,216003460,6410,6410,6410,6410,0
|
|
20230630,170200,216003460,6410,6410,6410,6410,0
|
|
20230630,170100,216003460,6410,6410,6410,6410,0
|
|
20230630,170000,216003460,6410,6410,6410,6410,0
|
|
20230630,165900,216003460,6410,6410,6410,6410,0
|
|
20230630,165800,216003460,6410,6410,6410,6410,0
|
|
20230630,165700,216003460,6410,6410,6410,6410,0
|
|
20230630,165600,216003460,6410,6410,6410,6410,0
|
|
20230630,165500,216003460,6410,6410,6410,6410,0
|
|
20230630,165400,216003460,6410,6410,6410,6410,0
|
|
20230630,165300,216003460,6410,6410,6410,6410,0
|
|
20230630,165200,216003460,6410,6410,6410,6410,0
|
|
20230630,165100,216003460,6410,6410,6410,6410,0
|
|
20230630,165000,216003460,6410,6410,6410,6410,0
|
|
20230630,164900,216003460,6410,6410,6410,6410,0
|
|
20230630,164800,216003460,6410,6410,6410,6410,0
|
|
20230630,164700,216003460,6410,6410,6410,6410,0
|
|
20230630,164600,216003460,6410,6410,6410,6410,0
|
|
20230630,164500,216003460,6410,6410,6410,6410,0
|
|
20230630,164400,216003460,6410,6410,6410,6410,0
|
|
20230630,164300,216003460,6410,6410,6410,6410,0
|
|
20230630,164200,216003460,6410,6410,6410,6410,0
|
|
20230630,164100,216003460,6410,6410,6410,6410,0
|
|
20230630,164000,216003460,6410,6410,6410,6410,0
|
|
20230630,163900,216003460,6410,6410,6410,6410,2560
|
|
20230630,163800,216003460,6410,6410,6410,6410,0
|
|
20230630,163700,216003460,6410,6410,6410,6410,0
|
|
20230630,163600,216003460,6410,6410,6410,6410,0
|
|
20230630,163500,216003460,6410,6410,6410,6410,0
|
|
20230630,163400,216003460,6410,6410,6410,6410,0
|
|
20230630,163300,216003460,6410,6410,6410,6410,0
|
|
20230630,163200,216003460,6410,6410,6410,6410,0
|
|
20230630,163100,216003460,6410,6410,6410,6410,0
|
|
20230630,163000,216003460,6410,6410,6410,6410,0
|
|
20230630,162900,216003460,6410,6410,6410,6410,0
|
|
20230630,162800,216003460,6410,6410,6410,6410,0
|
|
20230630,162700,216003460,6410,6410,6410,6410,0
|
|
20230630,162600,216003460,6410,6410,6410,6410,0
|
|
20230630,162500,216003460,6410,6410,6410,6410,0
|
|
20230630,162400,216003460,6410,6410,6410,6410,0
|
|
20230630,162300,216003460,6410,6410,6410,6410,0
|
|
20230630,162200,216003460,6410,6410,6410,6410,0
|
|
20230630,162100,216003460,6410,6410,6410,6410,0
|
|
20230630,162000,216003460,6410,6410,6410,6410,0
|
|
20230630,161900,216003460,6410,6410,6410,6410,0
|
|
20230630,161800,216003460,6410,6410,6410,6410,0
|
|
20230630,161700,216003460,6410,6410,6410,6410,0
|
|
20230630,161600,216003460,6410,6410,6410,6410,0
|
|
20230630,161500,216003460,6410,6410,6410,6410,0
|
|
20230630,161400,216003460,6410,6410,6410,6410,0
|
|
20230630,161300,216003460,6410,6410,6410,6410,0
|
|
20230630,161200,216003460,6410,6410,6410,6410,0
|
|
20230630,161100,216003460,6410,6410,6410,6410,0
|
|
20230630,161000,216003460,6410,6410,6410,6410,0
|
|
20230630,160900,216003460,6410,6410,6410,6410,2560
|
|
20230630,160800,216003460,6410,6410,6410,6410,0
|
|
20230630,160700,216003460,6410,6410,6410,6410,0
|
|
20230630,160600,216003460,6410,6410,6410,6410,0
|
|
20230630,160500,216003460,6410,6410,6410,6410,0
|
|
20230630,160400,216003460,6410,6410,6410,6410,0
|
|
20230630,160300,216003460,6410,6410,6410,6410,0
|
|
20230630,160200,216003460,6410,6410,6410,6410,0
|
|
20230630,160100,216003460,6410,6410,6410,6410,0
|
|
20230630,160000,216003460,6410,6410,6410,6410,0
|
|
20230630,155900,216003460,6410,6410,6410,6410,0
|
|
20230630,155800,216003460,6410,6410,6410,6410,0
|
|
20230630,155700,216003460,6410,6410,6410,6410,0
|
|
20230630,155600,216003460,6410,6410,6410,6410,0
|
|
20230630,155500,216003460,6410,6410,6410,6410,0
|
|
20230630,155400,216003460,6410,6410,6410,6410,0
|
|
20230630,155300,216003460,6410,6410,6410,6410,0
|
|
20230630,155200,216003460,6410,6410,6410,6410,0
|
|
20230630,155100,216003460,6410,6410,6410,6410,0
|
|
20230630,155000,216003460,6410,6410,6410,6410,0
|
|
20230630,154900,216003460,6410,6410,6410,6410,0
|
|
20230630,154800,216003460,6410,6410,6410,6410,0
|
|
20230630,154700,216003460,6410,6410,6410,6410,0
|
|
20230630,154600,216003460,6410,6410,6410,6410,0
|
|
20230630,154500,216003460,6410,6410,6410,6410,0
|
|
20230630,154400,216003460,6410,6410,6410,6410,0
|
|
20230630,154300,216003460,6410,6410,6410,6410,0
|
|
20230630,154200,216003460,6410,6410,6410,6410,0
|
|
20230630,154100,216003460,6410,6410,6410,6410,0
|
|
20230630,154000,216003460,6410,6410,6410,6410,0
|
|
20230630,153900,216003460,6410,6410,6410,6410,2560
|
|
20230630,153800,216003460,6410,6410,6410,6410,0
|
|
20230630,153700,216003460,6410,6410,6410,6410,0
|
|
20230630,153600,216003460,6410,6410,6410,6410,0
|
|
20230630,153500,216003460,6410,6410,6410,6410,0
|
|
20230630,153400,216003460,6410,6410,6410,6410,0
|
|
20230630,153300,216003460,6410,6410,6410,6410,0
|
|
20230630,153200,216003460,6410,6410,6410,6410,0
|
|
20230630,153100,216003460,6410,6410,6410,6410,0
|
|
20230630,153000,216003460,6410,6410,6410,6410,2560
|
|
20230630,152900,199593860,6330,6330,6330,6330,0
|
|
20230630,152800,199593860,6330,6330,6330,6330,0
|
|
20230630,152700,199593860,6330,6330,6330,6330,0
|
|
20230630,152600,199593860,6330,6330,6330,6330,0
|
|
20230630,152500,199593860,6330,6330,6330,6330,0
|
|
20230630,152400,199593860,6330,6330,6330,6330,0
|
|
20230630,152300,199593860,6330,6330,6330,6330,0
|
|
20230630,152200,199593860,6330,6330,6330,6330,0
|
|
20230630,152100,199593860,6330,6330,6330,6330,0
|
|
20230630,152000,199593860,6330,6330,6330,6330,0
|
|
20230630,151900,199593860,6330,6410,6410,6330,228
|
|
20230630,151800,198133990,6370,6420,6420,6370,109
|
|
20230630,151700,197434650,6420,6420,6420,6420,1
|
|
20230630,151600,197428230,6420,6420,6420,6420,40
|
|
20230630,151500,197171430,6420,6420,6420,6420,426
|
|
20230630,151400,194436510,6440,6440,6440,6440,0
|
|
20230630,151300,194436510,6440,6400,6440,6400,800
|
|
20230630,151200,189291770,6390,6390,6390,6390,80
|
|
20230630,151100,188780570,6390,6390,6390,6390,0
|
|
20230630,151000,188780570,6390,6390,6390,6390,1
|
|
20230630,150900,188774180,6380,6380,6380,6380,193
|
|
20230630,150800,187542840,6380,6380,6380,6380,0
|
|
20230630,150700,187542840,6380,6380,6380,6380,14
|
|
20230630,150600,187453520,6370,6370,6370,6370,0
|
|
20230630,150500,187453520,6370,6370,6370,6370,0
|
|
20230630,150400,187453520,6370,6370,6370,6370,0
|
|
20230630,150300,187453520,6370,6360,6370,6360,197
|
|
20230630,150200,186199610,6370,6370,6370,6370,11
|
|
20230630,150100,186129540,6360,6360,6360,6360,0
|
|
20230630,150000,186129540,6360,6360,6360,6360,103
|
|
20230630,145900,185474460,6380,6380,6380,6380,0
|
|
20230630,145800,185474460,6380,6380,6380,6380,0
|
|
20230630,145700,185474460,6380,6380,6380,6380,0
|
|
20230630,145600,185474460,6380,6380,6380,6380,0
|
|
20230630,145500,185474460,6380,6380,6380,6380,0
|
|
20230630,145400,185474460,6380,6380,6380,6380,0
|
|
20230630,145300,185474460,6380,6380,6380,6380,0
|
|
20230630,145200,185474460,6380,6380,6380,6380,2
|
|
20230630,145100,185461700,6360,6360,6360,6360,0
|
|
20230630,145000,185461700,6360,6360,6360,6360,0
|
|
20230630,144900,185461700,6360,6360,6360,6360,0
|
|
20230630,144800,185461700,6360,6360,6360,6360,16
|
|
20230630,144700,185359940,6360,6360,6360,6360,455
|
|
20230630,144600,182466140,6360,6360,6360,6360,1
|
|
20230630,144500,182459780,6340,6340,6340,6340,3
|
|
20230630,144400,182440760,6340,6360,6360,6340,273
|
|
20230630,144300,180709340,6360,6360,6360,6360,0
|
|
20230630,144200,180709340,6360,6360,6360,6360,0
|
|
20230630,144100,180709340,6360,6360,6360,6360,0
|
|
20230630,144000,180709340,6360,6360,6360,6360,2
|
|
20230630,143900,180696620,6360,6360,6360,6360,0
|
|
20230630,143800,180696620,6360,6360,6360,6360,0
|
|
20230630,143700,180696620,6360,6360,6360,6360,0
|
|
20230630,143600,180696620,6360,6360,6360,6360,0
|
|
20230630,143500,180696620,6360,6360,6360,6360,0
|
|
20230630,143400,180696620,6360,6360,6360,6360,0
|
|
20230630,143300,180696620,6360,6360,6360,6360,0
|
|
20230630,143200,180696620,6360,6360,6360,6360,0
|
|
20230630,143100,180696620,6360,6360,6360,6360,5
|
|
20230630,143000,180664820,6360,6360,6360,6360,0
|
|
20230630,142900,180664820,6360,6360,6360,6360,0
|
|
20230630,142800,180664820,6360,6370,6370,6360,264
|
|
20230630,142700,178983780,6370,6350,6370,6350,452
|
|
20230630,142600,176111300,6340,6340,6340,6340,0
|
|
20230630,142500,176111300,6340,6340,6340,6340,0
|
|
20230630,142400,176111300,6340,6340,6340,6340,0
|
|
20230630,142300,176111300,6340,6340,6340,6340,0
|
|
20230630,142200,176111300,6340,6340,6340,6340,17
|
|
20230630,142100,176003520,6340,6340,6340,6340,97
|
|
20230630,142000,175388540,6340,6340,6340,6340,0
|
|
20230630,141900,175388540,6340,6340,6340,6340,25
|
|
20230630,141800,175230040,6310,6310,6310,6310,0
|
|
20230630,141700,175230040,6310,6310,6310,6310,0
|
|
20230630,141600,175230040,6310,6310,6310,6310,0
|
|
20230630,141500,175230040,6310,6310,6310,6310,0
|
|
20230630,141400,175230040,6310,6310,6310,6310,0
|
|
20230630,141300,175230040,6310,6310,6310,6310,0
|
|
20230630,141200,175230040,6310,6310,6310,6310,0
|
|
20230630,141100,175230040,6310,6310,6310,6310,0
|
|
20230630,141000,175230040,6310,6310,6310,6310,0
|
|
20230630,140900,175230040,6310,6310,6310,6310,0
|
|
20230630,140800,175230040,6310,6310,6310,6310,0
|
|
20230630,140700,175230040,6310,6310,6310,6310,0
|
|
20230630,140600,175230040,6310,6310,6310,6310,0
|
|
20230630,140500,175230040,6310,6310,6310,6310,0
|
|
20230630,140400,175230040,6310,6310,6310,6310,0
|
|
20230630,140300,175230040,6310,6310,6310,6310,0
|
|
20230630,140200,175230040,6310,6310,6310,6310,0
|
|
20230630,140100,175230040,6310,6310,6310,6310,0
|
|
20230630,140000,175230040,6310,6310,6310,6310,0
|
|
20230630,135900,175230040,6310,6310,6310,6310,0
|
|
20230630,135800,175230040,6310,6310,6310,6310,0
|
|
20230630,135700,175230040,6310,6310,6310,6310,0
|
|
20230630,135600,175230040,6310,6310,6310,6310,0
|
|
20230630,135500,175230040,6310,6310,6310,6310,0
|
|
20230630,135400,175230040,6310,6310,6310,6310,0
|
|
20230630,135300,175230040,6310,6310,6310,6310,0
|
|
20230630,135200,175230040,6310,6320,6320,6310,100
|
|
20230630,135100,174598970,6310,6310,6310,6310,0
|
|
20230630,135000,174598970,6310,6310,6310,6310,0
|
|
20230630,134900,174598970,6310,6310,6310,6310,0
|
|
20230630,134800,174598970,6310,6310,6310,6310,50
|
|
20230630,134700,174283470,6340,6340,6340,6340,0
|
|
20230630,134600,174283470,6340,6340,6340,6340,0
|
|
20230630,134500,174283470,6340,6340,6340,6340,0
|
|
20230630,134400,174283470,6340,6340,6340,6340,0
|
|
20230630,134300,174283470,6340,6340,6340,6340,0
|
|
20230630,134200,174283470,6340,6340,6340,6340,0
|
|
20230630,134100,174283470,6340,6340,6340,6340,0
|
|
20230630,134000,174283470,6340,6340,6340,6340,0
|
|
20230630,133900,174283470,6340,6340,6340,6340,1
|
|
20230630,133800,174277130,6300,6340,6340,6300,10
|
|
20230630,133700,174213850,6300,6300,6300,6300,10
|
|
20230630,133600,174150850,6330,6330,6330,6330,0
|
|
20230630,133500,174150850,6330,6330,6330,6330,0
|
|
20230630,133400,174150850,6330,6330,6330,6330,0
|
|
20230630,133300,174150850,6330,6330,6330,6330,0
|
|
20230630,133200,174150850,6330,6330,6330,6330,395
|
|
20230630,133100,171650500,6330,6330,6330,6330,0
|
|
20230630,133000,171650500,6330,6330,6330,6330,0
|
|
20230630,132900,171650500,6330,6330,6330,6330,0
|
|
20230630,132800,171650500,6330,6330,6330,6330,0
|
|
20230630,132700,171650500,6330,6330,6330,6330,0
|
|
20230630,132600,171650500,6330,6330,6330,6330,0
|
|
20230630,132500,171650500,6330,6330,6330,6330,0
|
|
20230630,132400,171650500,6330,6330,6330,6330,0
|
|
20230630,132300,171650500,6330,6330,6330,6330,0
|
|
20230630,132200,171650500,6330,6330,6330,6330,0
|
|
20230630,132100,171650500,6330,6330,6330,6330,3
|
|
20230630,132000,171631510,6330,6330,6330,6330,2
|
|
20230630,131900,171618850,6330,6330,6330,6330,0
|
|
20230630,131800,171618850,6330,6330,6330,6330,0
|
|
20230630,131700,171618850,6330,6330,6330,6330,0
|
|
20230630,131600,171618850,6330,6330,6330,6330,0
|
|
20230630,131500,171618850,6330,6330,6330,6330,0
|
|
20230630,131400,171618850,6330,6330,6330,6330,0
|
|
20230630,131300,171618850,6330,6330,6330,6330,0
|
|
20230630,131200,171618850,6330,6320,6330,6240,1056
|
|
20230630,131100,164995890,6330,6330,6330,6330,0
|
|
20230630,131000,164995890,6330,6330,6330,6330,0
|
|
20230630,130900,164995890,6330,6330,6330,6330,0
|
|
20230630,130800,164995890,6330,6330,6330,6330,0
|
|
20230630,130700,164995890,6330,6330,6330,6330,10
|
|
20230630,130600,164932590,6300,6300,6300,6300,0
|
|
20230630,130500,164932590,6300,6330,6330,6300,180
|
|
20230630,130400,163794370,6330,6330,6330,6330,150
|
|
20230630,130300,162844870,6350,6350,6350,6350,0
|
|
20230630,130200,162844870,6350,6360,6360,6350,5
|
|
20230630,130100,162813080,6360,6340,6360,6320,220
|
|
20230630,130000,161416880,6340,6340,6340,6340,365
|
|
20230630,125900,159102780,6340,6370,6460,6340,738
|
|
20230630,125800,154398070,6530,6400,6530,6370,1769
|
|
20230630,125700,142977810,6340,6350,6440,6330,1634
|
|
20230630,125600,132540840,6340,6290,6340,6290,911
|
|
20230630,125500,126791600,6290,6290,6290,6290,0
|
|
20230630,125400,126791600,6290,6280,6290,6280,410
|
|
20230630,125300,124214700,6280,6280,6280,6280,1
|
|
20230630,125200,124208420,6260,6260,6260,6260,0
|
|
20230630,125100,124208420,6260,6260,6260,6260,0
|
|
20230630,125000,124208420,6260,6260,6260,6260,1
|
|
20230630,124900,124202160,6260,6260,6260,6260,0
|
|
20230630,124800,124202160,6260,6260,6260,6260,0
|
|
20230630,124700,124202160,6260,6260,6260,6260,0
|
|
20230630,124600,124202160,6260,6260,6260,6260,0
|
|
20230630,124500,124202160,6260,6260,6260,6260,0
|
|
20230630,124400,124202160,6260,6260,6260,6260,0
|
|
20230630,124300,124202160,6260,6260,6260,6260,0
|
|
20230630,124200,124202160,6260,6260,6260,6260,0
|
|
20230630,124100,124202160,6260,6260,6260,6260,0
|
|
20230630,124000,124202160,6260,6260,6260,6260,0
|
|
20230630,123900,124202160,6260,6260,6260,6260,0
|
|
20230630,123800,124202160,6260,6260,6260,6260,0
|
|
20230630,123700,124202160,6260,6260,6260,6260,0
|
|
20230630,123600,124202160,6260,6260,6260,6260,0
|
|
20230630,123500,124202160,6260,6260,6260,6260,0
|
|
20230630,123400,124202160,6260,6260,6260,6260,0
|
|
20230630,123300,124202160,6260,6260,6260,6260,0
|
|
20230630,123200,124202160,6260,6260,6260,6260,3
|
|
20230630,123100,124183380,6270,6270,6270,6270,204
|
|
20230630,123000,122904300,6260,6260,6260,6260,0
|
|
20230630,122900,122904300,6260,6260,6260,6260,0
|
|
20230630,122800,122904300,6260,6260,6260,6260,0
|
|
20230630,122700,122904300,6260,6260,6260,6260,0
|
|
20230630,122600,122904300,6260,6260,6260,6260,78
|
|
20230630,122500,122416020,6260,6260,6260,6260,0
|
|
20230630,122400,122416020,6260,6260,6260,6260,30
|
|
20230630,122300,122228220,6260,6260,6260,6260,0
|
|
20230630,122200,122228220,6260,6260,6260,6260,0
|
|
20230630,122100,122228220,6260,6260,6260,6260,0
|
|
20230630,122000,122228220,6260,6260,6260,6260,0
|
|
20230630,121900,122228220,6260,6260,6260,6260,0
|
|
20230630,121800,122228220,6260,6260,6260,6260,0
|
|
20230630,121700,122228220,6260,6260,6260,6260,200
|
|
20230630,121600,120976220,6260,6260,6260,6260,0
|
|
20230630,121500,120976220,6260,6260,6260,6260,0
|
|
20230630,121400,120976220,6260,6260,6260,6260,0
|
|
20230630,121300,120976220,6260,6260,6260,6260,0
|
|
20230630,121200,120976220,6260,6260,6260,6260,0
|
|
20230630,121100,120976220,6260,6260,6260,6260,0
|
|
20230630,121000,120976220,6260,6240,6260,6220,977
|
|
20230630,120900,114889740,6260,6260,6260,6260,1
|
|
20230630,120800,114883480,6260,6240,6260,6240,98
|
|
20230630,120700,114271940,6250,6250,6250,6250,3
|
|
20230630,120600,114253190,6230,6230,6230,6230,600
|
|
20230630,120500,110515190,6230,6230,6230,6230,0
|
|
20230630,120400,110515190,6230,6230,6230,6230,448
|
|
20230630,120300,107724150,6230,6230,6230,6230,0
|
|
20230630,120200,107724150,6230,6230,6230,6230,0
|
|
20230630,120100,107724150,6230,6230,6230,6230,0
|
|
20230630,120000,107724150,6230,6240,6240,6230,213
|
|
20230630,115900,106397150,6230,6230,6230,6230,0
|
|
20230630,115800,106397150,6230,6230,6230,6230,0
|
|
20230630,115700,106397150,6230,6230,6230,6230,0
|
|
20230630,115600,106397150,6230,6230,6230,6230,0
|
|
20230630,115500,106397150,6230,6230,6230,6230,50
|
|
20230630,115400,106085650,6240,6240,6240,6240,1
|
|
20230630,115300,106079410,6260,6260,6260,6260,0
|
|
20230630,115200,106079410,6260,6260,6260,6260,300
|
|
20230630,115100,104201410,6260,6260,6260,6260,0
|
|
20230630,115000,104201410,6260,6260,6260,6260,0
|
|
20230630,114900,104201410,6260,6260,6260,6260,0
|
|
20230630,114800,104201410,6260,6260,6260,6260,0
|
|
20230630,114700,104201410,6260,6260,6260,6260,0
|
|
20230630,114600,104201410,6260,6260,6260,6260,0
|
|
20230630,114500,104201410,6260,6260,6260,6260,0
|
|
20230630,114400,104201410,6260,6260,6260,6260,0
|
|
20230630,114300,104201410,6260,6260,6260,6260,0
|
|
20230630,114200,104201410,6260,6260,6260,6260,0
|
|
20230630,114100,104201410,6260,6260,6260,6260,0
|
|
20230630,114000,104201410,6260,6260,6260,6260,0
|
|
20230630,113900,104201410,6260,6260,6260,6260,0
|
|
20230630,113800,104201410,6260,6260,6260,6260,190
|
|
20230630,113700,103012010,6260,6260,6260,6260,0
|
|
20230630,113600,103012010,6260,6260,6260,6260,10
|
|
20230630,113500,102949410,6270,6270,6270,6270,0
|
|
20230630,113400,102949410,6270,6270,6270,6270,0
|
|
20230630,113300,102949410,6270,6270,6270,6270,0
|
|
20230630,113200,102949410,6270,6270,6270,6270,0
|
|
20230630,113100,102949410,6270,6270,6270,6270,0
|
|
20230630,113000,102949410,6270,6270,6270,6270,0
|
|
20230630,112900,102949410,6270,6270,6270,6270,0
|
|
20230630,112800,102949410,6270,6270,6270,6270,0
|
|
20230630,112700,102949410,6270,6270,6270,6270,17
|
|
20230630,112600,102842820,6270,6270,6270,6270,3
|
|
20230630,112500,102824010,6210,6240,6240,6210,1396
|
|
20230630,112400,94142200,6290,6280,6290,6280,182
|
|
20230630,112300,92998420,6270,6270,6270,6270,0
|
|
20230630,112200,92998420,6270,6270,6270,6270,100
|
|
20230630,112100,92371420,6270,6270,6270,6270,376
|
|
20230630,112000,90013900,6270,6270,6270,6270,0
|
|
20230630,111900,90013900,6270,6270,6270,6270,0
|
|
20230630,111800,90013900,6270,6270,6270,6270,0
|
|
20230630,111700,90013900,6270,6270,6270,6270,159
|
|
20230630,111600,89016970,6270,6270,6270,6270,0
|
|
20230630,111500,89016970,6270,6270,6270,6270,0
|
|
20230630,111400,89016970,6270,6270,6270,6270,0
|
|
20230630,111300,89016970,6270,6270,6270,6270,2
|
|
20230630,111200,89004430,6270,6270,6270,6270,0
|
|
20230630,111100,89004430,6270,6270,6270,6270,0
|
|
20230630,111000,89004430,6270,6270,6270,6270,0
|
|
20230630,110900,89004430,6270,6270,6270,6270,100
|
|
20230630,110800,88377430,6270,6270,6270,6270,0
|
|
20230630,110700,88377430,6270,6270,6270,6270,0
|
|
20230630,110600,88377430,6270,6270,6270,6270,0
|
|
20230630,110500,88377430,6270,6270,6270,6270,100
|
|
20230630,110400,87750430,6240,6240,6240,6240,2
|
|
20230630,110300,87737950,6240,6240,6240,6240,0
|
|
20230630,110200,87737950,6240,6240,6240,6240,0
|
|
20230630,110100,87737950,6240,6240,6240,6240,2
|
|
20230630,110000,87725470,6270,6270,6270,6270,0
|
|
20230630,105900,87725470,6270,6270,6270,6270,0
|
|
20230630,105800,87725470,6270,6270,6270,6250,254
|
|
20230630,105700,86132920,6270,6260,6270,6260,409
|
|
20230630,105600,83570040,6250,6250,6250,6250,186
|
|
20230630,105500,82407540,6220,6220,6220,6220,1
|
|
20230630,105400,82401320,6220,6220,6220,6220,0
|
|
20230630,105300,82401320,6220,6220,6220,6220,0
|
|
20230630,105200,82401320,6220,6220,6220,6220,0
|
|
20230630,105100,82401320,6220,6220,6220,6220,0
|
|
20230630,105000,82401320,6220,6220,6220,6220,0
|
|
20230630,104900,82401320,6220,6220,6220,6220,250
|
|
20230630,104800,80846320,6240,6240,6240,6240,103
|
|
20230630,104700,80203600,6250,6250,6250,6250,0
|
|
20230630,104600,80203600,6250,6250,6250,6250,159
|
|
20230630,104500,79209850,6240,6240,6240,6240,0
|
|
20230630,104400,79209850,6240,6240,6240,6240,73
|
|
20230630,104300,78754330,6240,6240,6240,6240,5
|
|
20230630,104200,78723130,6240,6240,6240,6240,0
|
|
20230630,104100,78723130,6240,6240,6240,6240,0
|
|
20230630,104000,78723130,6240,6240,6240,6240,0
|
|
20230630,103900,78723130,6240,6240,6240,6240,0
|
|
20230630,103800,78723130,6240,6240,6240,6240,0
|
|
20230630,103700,78723130,6240,6240,6240,6240,0
|
|
20230630,103600,78723130,6240,6240,6240,6240,200
|
|
20230630,103500,77475130,6250,6250,6250,6250,0
|
|
20230630,103400,77475130,6250,6250,6250,6250,0
|
|
20230630,103300,77475130,6250,6250,6250,6250,0
|
|
20230630,103200,77475130,6250,6250,6250,6250,0
|
|
20230630,103100,77475130,6250,6250,6250,6250,5
|
|
20230630,103000,77443880,6240,6240,6240,6240,0
|
|
20230630,102900,77443880,6240,6240,6240,6240,0
|
|
20230630,102800,77443880,6240,6240,6240,6240,0
|
|
20230630,102700,77443880,6240,6240,6240,6240,566
|
|
20230630,102600,73912040,6240,6240,6240,6240,200
|
|
20230630,102500,72664040,6240,6240,6240,6240,87
|
|
20230630,102400,72121160,6250,6230,6250,6230,1296
|
|
20230630,102300,64034110,6230,6230,6230,6230,0
|
|
20230630,102200,64034110,6230,6230,6230,6230,100
|
|
20230630,102100,63411110,6230,6230,6230,6230,417
|
|
20230630,102000,60813200,6220,6220,6220,6220,0
|
|
20230630,101900,60813200,6220,6220,6220,6220,614
|
|
20230630,101800,56994120,6210,6220,6220,6210,40
|
|
20230630,101700,56745420,6220,6220,6220,6220,2
|
|
20230630,101600,56732980,6220,6220,6220,6220,1
|
|
20230630,101500,56726760,6210,6210,6210,6210,0
|
|
20230630,101400,56726760,6210,6220,6220,6210,750
|
|
20230630,101300,52064760,6210,6210,6210,6210,0
|
|
20230630,101200,52064760,6210,6210,6210,6210,0
|
|
20230630,101100,52064760,6210,6210,6210,6210,199
|
|
20230630,101000,50828970,6210,6210,6210,6210,0
|
|
20230630,100900,50828970,6210,6210,6210,6210,0
|
|
20230630,100800,50828970,6210,6210,6210,6210,0
|
|
20230630,100700,50828970,6210,6210,6210,6210,0
|
|
20230630,100600,50828970,6210,6210,6210,6210,0
|
|
20230630,100500,50828970,6210,6210,6210,6210,0
|
|
20230630,100400,50828970,6210,6210,6210,6210,0
|
|
20230630,100300,50828970,6210,6210,6210,6210,0
|
|
20230630,100200,50828970,6210,6210,6210,6210,0
|
|
20230630,100100,50828970,6210,6210,6210,6210,1
|
|
20230630,100000,50822760,6190,6190,6190,6190,346
|
|
20230630,095900,48681020,6190,6200,6200,6190,223
|
|
20230630,095800,47298440,6200,6200,6200,6200,0
|
|
20230630,095700,47298440,6200,6200,6200,6200,1
|
|
20230630,095600,47292240,6210,6210,6210,6210,3
|
|
20230630,095500,47273610,6220,6220,6220,6220,0
|
|
20230630,095400,47273610,6220,6220,6220,6220,0
|
|
20230630,095300,47273610,6220,6220,6220,6220,0
|
|
20230630,095200,47273610,6220,6220,6220,6220,20
|
|
20230630,095100,47149210,6220,6220,6220,6220,0
|
|
20230630,095000,47149210,6220,6220,6220,6220,0
|
|
20230630,094900,47149210,6220,6220,6220,6220,0
|
|
20230630,094800,47149210,6220,6220,6220,6220,0
|
|
20230630,094700,47149210,6220,6220,6220,6220,50
|
|
20230630,094600,46838210,6220,6220,6220,6220,0
|
|
20230630,094500,46838210,6220,6220,6220,6220,0
|
|
20230630,094400,46838210,6220,6220,6220,6220,0
|
|
20230630,094300,46838210,6220,6220,6220,6220,0
|
|
20230630,094200,46838210,6220,6220,6220,6220,0
|
|
20230630,094100,46838210,6220,6220,6220,6220,0
|
|
20230630,094000,46838210,6220,6220,6220,6220,2
|
|
20230630,093900,46825770,6220,6220,6220,6220,0
|
|
20230630,093800,46825770,6220,6220,6220,6220,0
|
|
20230630,093700,46825770,6220,6220,6220,6220,0
|
|
20230630,093600,46825770,6220,6220,6220,6220,1
|
|
20230630,093500,46819550,6220,6220,6220,6220,0
|
|
20230630,093400,46819550,6220,6220,6220,6220,3
|
|
20230630,093300,46800890,6220,6200,6220,6200,3
|
|
20230630,093200,46782270,6200,6200,6200,6200,400
|
|
20230630,093100,44302270,6200,6200,6200,6200,1
|
|
20230630,093000,44296070,6160,6150,6160,6150,260
|
|
20230630,092900,42695170,6150,6150,6150,6150,4
|
|
20230630,092800,42670570,6170,6170,6170,6170,0
|
|
20230630,092700,42670570,6170,6170,6170,6170,1
|
|
20230630,092600,42664400,6150,6150,6150,6150,0
|
|
20230630,092500,42664400,6150,6150,6150,6150,0
|
|
20230630,092400,42664400,6150,6150,6150,6150,0
|
|
20230630,092300,42664400,6150,6150,6150,6150,201
|
|
20230630,092200,41428250,6160,6170,6170,6160,349
|
|
20230630,092100,39278270,6170,6170,6170,6170,30
|
|
20230630,092000,39093170,6170,6180,6180,6170,127
|
|
20230630,091900,38309570,6180,6180,6180,6180,10
|
|
20230630,091800,38247770,6170,6170,6170,6170,95
|
|
20230630,091700,37661620,6170,6170,6170,6170,0
|
|
20230630,091600,37661620,6170,6170,6170,6170,43
|
|
20230630,091500,37396310,6160,6170,6170,6160,40
|
|
20230630,091400,37149710,6170,6210,6210,6170,2
|
|
20230630,091300,37137330,6180,6180,6180,6180,0
|
|
20230630,091200,37137330,6180,6180,6180,6180,0
|
|
20230630,091100,37137330,6180,6210,6210,6180,5093
|
|
20230630,091000,5595570,6240,6240,6240,6240,1
|
|
20230630,090900,5589330,6240,6240,6240,6240,2
|
|
20230630,090800,5576850,6260,6250,6260,6250,10
|
|
20230630,090700,5514310,6270,6270,6270,6270,0
|
|
20230630,090600,5514310,6270,6270,6270,6270,0
|
|
20230630,090500,5514310,6270,6270,6270,6270,0
|
|
20230630,090400,5514310,6270,6200,6270,6200,593
|
|
20230630,090300,1804470,6200,6200,6200,6200,150
|
|
20230630,090200,874470,6200,6200,6200,6200,0
|
|
20230630,090100,874470,6200,6200,6200,6200,0
|
|
20230630,090000,874470,6200,6250,6250,6200,141
|