618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191500,74396360,6130,6130,6130,6130,209
|
|
20230630,191400,74396360,6130,6130,6130,6130,0
|
|
20230630,191300,74396360,6130,6130,6130,6130,0
|
|
20230630,191200,74396360,6130,6130,6130,6130,0
|
|
20230630,191100,74396360,6130,6130,6130,6130,0
|
|
20230630,191000,74396360,6130,6130,6130,6130,0
|
|
20230630,190900,74396360,6130,6130,6130,6130,0
|
|
20230630,190800,74396360,6130,6130,6130,6130,0
|
|
20230630,190700,74396360,6130,6130,6130,6130,0
|
|
20230630,190600,74396360,6130,6130,6130,6130,0
|
|
20230630,190500,74396360,6130,6130,6130,6130,0
|
|
20230630,190400,74396360,6130,6130,6130,6130,0
|
|
20230630,190300,74396360,6130,6130,6130,6130,0
|
|
20230630,190200,74396360,6130,6130,6130,6130,0
|
|
20230630,190100,74396360,6130,6130,6130,6130,0
|
|
20230630,190000,74396360,6130,6130,6130,6130,0
|
|
20230630,185900,74396360,6130,6130,6130,6130,0
|
|
20230630,185800,74396360,6130,6130,6130,6130,0
|
|
20230630,185700,74396360,6130,6130,6130,6130,0
|
|
20230630,185600,74396360,6130,6130,6130,6130,0
|
|
20230630,185500,74396360,6130,6130,6130,6130,0
|
|
20230630,185400,74396360,6130,6130,6130,6130,0
|
|
20230630,185300,74396360,6130,6130,6130,6130,0
|
|
20230630,185200,74396360,6130,6130,6130,6130,0
|
|
20230630,185100,74396360,6130,6130,6130,6130,0
|
|
20230630,185000,74396360,6130,6130,6130,6130,0
|
|
20230630,184900,74396360,6130,6130,6130,6130,0
|
|
20230630,184800,74396360,6130,6130,6130,6130,0
|
|
20230630,184700,74396360,6130,6130,6130,6130,0
|
|
20230630,184600,74396360,6130,6130,6130,6130,0
|
|
20230630,184500,74396360,6130,6130,6130,6130,209
|
|
20230630,184400,74396360,6130,6130,6130,6130,0
|
|
20230630,184300,74396360,6130,6130,6130,6130,0
|
|
20230630,184200,74396360,6130,6130,6130,6130,0
|
|
20230630,184100,74396360,6130,6130,6130,6130,0
|
|
20230630,184000,74396360,6130,6130,6130,6130,0
|
|
20230630,183900,74396360,6130,6130,6130,6130,0
|
|
20230630,183800,74396360,6130,6130,6130,6130,0
|
|
20230630,183700,74396360,6130,6130,6130,6130,0
|
|
20230630,183600,74396360,6130,6130,6130,6130,0
|
|
20230630,183500,74396360,6130,6130,6130,6130,0
|
|
20230630,183400,74396360,6130,6130,6130,6130,0
|
|
20230630,183300,74396360,6130,6130,6130,6130,0
|
|
20230630,183200,74396360,6130,6130,6130,6130,0
|
|
20230630,183100,74396360,6130,6130,6130,6130,0
|
|
20230630,183000,74396360,6130,6130,6130,6130,0
|
|
20230630,182900,74396360,6130,6130,6130,6130,0
|
|
20230630,182800,74396360,6130,6130,6130,6130,0
|
|
20230630,182700,74396360,6130,6130,6130,6130,0
|
|
20230630,182600,74396360,6130,6130,6130,6130,0
|
|
20230630,182500,74396360,6130,6130,6130,6130,0
|
|
20230630,182400,74396360,6130,6130,6130,6130,0
|
|
20230630,182300,74396360,6130,6130,6130,6130,0
|
|
20230630,182200,74396360,6130,6130,6130,6130,0
|
|
20230630,182100,74396360,6130,6130,6130,6130,0
|
|
20230630,182000,74396360,6130,6130,6130,6130,0
|
|
20230630,181900,74396360,6130,6130,6130,6130,0
|
|
20230630,181800,74396360,6130,6130,6130,6130,0
|
|
20230630,181700,74396360,6130,6130,6130,6130,0
|
|
20230630,181600,74396360,6130,6130,6130,6130,0
|
|
20230630,181500,74396360,6130,6130,6130,6130,209
|
|
20230630,181400,74396360,6130,6130,6130,6130,0
|
|
20230630,181300,74396360,6130,6130,6130,6130,0
|
|
20230630,181200,74396360,6130,6130,6130,6130,0
|
|
20230630,181100,74396360,6130,6130,6130,6130,0
|
|
20230630,181000,74396360,6130,6130,6130,6130,0
|
|
20230630,180900,74396360,6130,6130,6130,6130,0
|
|
20230630,180800,74396360,6130,6130,6130,6130,0
|
|
20230630,180700,74396360,6130,6130,6130,6130,0
|
|
20230630,180600,74396360,6130,6130,6130,6130,0
|
|
20230630,180500,74396360,6130,6130,6130,6130,0
|
|
20230630,180400,74396360,6130,6130,6130,6130,0
|
|
20230630,180300,74396360,6130,6130,6130,6130,0
|
|
20230630,180200,74396360,6130,6130,6130,6130,0
|
|
20230630,180100,74396360,6130,6130,6130,6130,0
|
|
20230630,180000,74396360,6130,6130,6130,6130,0
|
|
20230630,175900,74396360,6130,6130,6130,6130,0
|
|
20230630,175800,74396360,6130,6130,6130,6130,0
|
|
20230630,175700,74396360,6130,6130,6130,6130,0
|
|
20230630,175600,74396360,6130,6130,6130,6130,0
|
|
20230630,175500,74396360,6130,6130,6130,6130,0
|
|
20230630,175400,74396360,6130,6130,6130,6130,0
|
|
20230630,175300,74396360,6130,6130,6130,6130,0
|
|
20230630,175200,74396360,6130,6130,6130,6130,0
|
|
20230630,175100,74396360,6130,6130,6130,6130,0
|
|
20230630,175000,74396360,6130,6130,6130,6130,0
|
|
20230630,174900,74396360,6130,6130,6130,6130,0
|
|
20230630,174800,74396360,6130,6130,6130,6130,0
|
|
20230630,174700,74396360,6130,6130,6130,6130,0
|
|
20230630,174600,74396360,6130,6130,6130,6130,0
|
|
20230630,174500,74396360,6130,6130,6130,6130,209
|
|
20230630,174400,74396360,6130,6130,6130,6130,0
|
|
20230630,174300,74396360,6130,6130,6130,6130,0
|
|
20230630,174200,74396360,6130,6130,6130,6130,0
|
|
20230630,174100,74396360,6130,6130,6130,6130,0
|
|
20230630,174000,74396360,6130,6130,6130,6130,0
|
|
20230630,173900,74396360,6130,6130,6130,6130,0
|
|
20230630,173800,74396360,6130,6130,6130,6130,0
|
|
20230630,173700,74396360,6130,6130,6130,6130,0
|
|
20230630,173600,74396360,6130,6130,6130,6130,0
|
|
20230630,173500,74396360,6130,6130,6130,6130,0
|
|
20230630,173400,74396360,6130,6130,6130,6130,0
|
|
20230630,173300,74396360,6130,6130,6130,6130,0
|
|
20230630,173200,74396360,6130,6130,6130,6130,0
|
|
20230630,173100,74396360,6130,6130,6130,6130,0
|
|
20230630,173000,74396360,6130,6130,6130,6130,0
|
|
20230630,172900,74396360,6130,6130,6130,6130,0
|
|
20230630,172800,74396360,6130,6130,6130,6130,0
|
|
20230630,172700,74396360,6130,6130,6130,6130,0
|
|
20230630,172600,74396360,6130,6130,6130,6130,0
|
|
20230630,172500,74396360,6130,6130,6130,6130,0
|
|
20230630,172400,74396360,6130,6130,6130,6130,0
|
|
20230630,172300,74396360,6130,6130,6130,6130,0
|
|
20230630,172200,74396360,6130,6130,6130,6130,0
|
|
20230630,172100,74396360,6130,6130,6130,6130,0
|
|
20230630,172000,74396360,6130,6130,6130,6130,0
|
|
20230630,171900,74396360,6130,6130,6130,6130,0
|
|
20230630,171800,74396360,6130,6130,6130,6130,0
|
|
20230630,171700,74396360,6130,6130,6130,6130,0
|
|
20230630,171600,74396360,6130,6130,6130,6130,0
|
|
20230630,171500,74396360,6130,6130,6130,6130,209
|
|
20230630,171400,74396360,6130,6130,6130,6130,0
|
|
20230630,171300,74396360,6130,6130,6130,6130,0
|
|
20230630,171200,74396360,6130,6130,6130,6130,0
|
|
20230630,171100,74396360,6130,6130,6130,6130,0
|
|
20230630,171000,74396360,6130,6130,6130,6130,0
|
|
20230630,170900,74396360,6130,6130,6130,6130,0
|
|
20230630,170800,74396360,6130,6130,6130,6130,0
|
|
20230630,170700,74396360,6130,6130,6130,6130,0
|
|
20230630,170600,74396360,6130,6130,6130,6130,0
|
|
20230630,170500,74396360,6130,6130,6130,6130,0
|
|
20230630,170400,74396360,6130,6130,6130,6130,0
|
|
20230630,170300,74396360,6130,6130,6130,6130,0
|
|
20230630,170200,74396360,6130,6130,6130,6130,0
|
|
20230630,170100,74396360,6130,6130,6130,6130,0
|
|
20230630,170000,74396360,6130,6130,6130,6130,0
|
|
20230630,165900,74396360,6130,6130,6130,6130,0
|
|
20230630,165800,74396360,6130,6130,6130,6130,0
|
|
20230630,165700,74396360,6130,6130,6130,6130,0
|
|
20230630,165600,74396360,6130,6130,6130,6130,0
|
|
20230630,165500,74396360,6130,6130,6130,6130,0
|
|
20230630,165400,74396360,6130,6130,6130,6130,0
|
|
20230630,165300,74396360,6130,6130,6130,6130,0
|
|
20230630,165200,74396360,6130,6130,6130,6130,0
|
|
20230630,165100,74396360,6130,6130,6130,6130,0
|
|
20230630,165000,74396360,6130,6130,6130,6130,0
|
|
20230630,164900,74396360,6130,6130,6130,6130,0
|
|
20230630,164800,74396360,6130,6130,6130,6130,0
|
|
20230630,164700,74396360,6130,6130,6130,6130,0
|
|
20230630,164600,74396360,6130,6130,6130,6130,0
|
|
20230630,164500,74396360,6130,6130,6130,6130,209
|
|
20230630,164400,74396360,6130,6130,6130,6130,0
|
|
20230630,164300,74396360,6130,6130,6130,6130,0
|
|
20230630,164200,74396360,6130,6130,6130,6130,0
|
|
20230630,164100,74396360,6130,6130,6130,6130,0
|
|
20230630,164000,74396360,6130,6130,6130,6130,0
|
|
20230630,163900,74396360,6130,6130,6130,6130,0
|
|
20230630,163800,74396360,6130,6130,6130,6130,0
|
|
20230630,163700,74396360,6130,6130,6130,6130,0
|
|
20230630,163600,74396360,6130,6130,6130,6130,0
|
|
20230630,163500,74396360,6130,6130,6130,6130,0
|
|
20230630,163400,74396360,6130,6130,6130,6130,0
|
|
20230630,163300,74396360,6130,6130,6130,6130,0
|
|
20230630,163200,74396360,6130,6130,6130,6130,0
|
|
20230630,163100,74396360,6130,6130,6130,6130,0
|
|
20230630,163000,74396360,6130,6130,6130,6130,0
|
|
20230630,162900,74396360,6130,6130,6130,6130,0
|
|
20230630,162800,74396360,6130,6130,6130,6130,0
|
|
20230630,162700,74396360,6130,6130,6130,6130,0
|
|
20230630,162600,74396360,6130,6130,6130,6130,0
|
|
20230630,162500,74396360,6130,6130,6130,6130,0
|
|
20230630,162400,74396360,6130,6130,6130,6130,0
|
|
20230630,162300,74396360,6130,6130,6130,6130,0
|
|
20230630,162200,74396360,6130,6130,6130,6130,0
|
|
20230630,162100,74396360,6130,6130,6130,6130,0
|
|
20230630,162000,74396360,6130,6130,6130,6130,0
|
|
20230630,161900,74396360,6130,6130,6130,6130,0
|
|
20230630,161800,74396360,6130,6130,6130,6130,0
|
|
20230630,161700,74396360,6130,6130,6130,6130,0
|
|
20230630,161600,74396360,6130,6130,6130,6130,0
|
|
20230630,161500,74396360,6130,6130,6130,6130,209
|
|
20230630,161400,74396360,6130,6130,6130,6130,0
|
|
20230630,161300,74396360,6130,6130,6130,6130,0
|
|
20230630,161200,74396360,6130,6130,6130,6130,0
|
|
20230630,161100,74396360,6130,6130,6130,6130,0
|
|
20230630,161000,74396360,6130,6130,6130,6130,0
|
|
20230630,160900,74396360,6130,6130,6130,6130,0
|
|
20230630,160800,74396360,6130,6130,6130,6130,0
|
|
20230630,160700,74396360,6130,6130,6130,6130,0
|
|
20230630,160600,74396360,6130,6130,6130,6130,0
|
|
20230630,160500,74396360,6130,6130,6130,6130,0
|
|
20230630,160400,74396360,6130,6130,6130,6130,0
|
|
20230630,160300,74396360,6130,6130,6130,6130,0
|
|
20230630,160200,74396360,6130,6130,6130,6130,0
|
|
20230630,160100,74396360,6130,6130,6130,6130,0
|
|
20230630,160000,74396360,6130,6130,6130,6130,0
|
|
20230630,155900,74396360,6130,6130,6130,6130,0
|
|
20230630,155800,74396360,6130,6130,6130,6130,0
|
|
20230630,155700,74396360,6130,6130,6130,6130,0
|
|
20230630,155600,74396360,6130,6130,6130,6130,0
|
|
20230630,155500,74396360,6130,6130,6130,6130,0
|
|
20230630,155400,74396360,6130,6130,6130,6130,0
|
|
20230630,155300,74396360,6130,6130,6130,6130,0
|
|
20230630,155200,74396360,6130,6130,6130,6130,0
|
|
20230630,155100,74396360,6130,6130,6130,6130,0
|
|
20230630,155000,74396360,6130,6130,6130,6130,0
|
|
20230630,154900,74396360,6130,6130,6130,6130,0
|
|
20230630,154800,74396360,6130,6130,6130,6130,0
|
|
20230630,154700,74396360,6130,6130,6130,6130,0
|
|
20230630,154600,74396360,6130,6130,6130,6130,0
|
|
20230630,154500,74396360,6130,6130,6130,6130,209
|
|
20230630,154400,74396360,6130,6130,6130,6130,0
|
|
20230630,154300,74396360,6130,6130,6130,6130,0
|
|
20230630,154200,74396360,6130,6130,6130,6130,0
|
|
20230630,154100,74396360,6130,6130,6130,6130,0
|
|
20230630,154000,74396360,6130,6130,6130,6130,0
|
|
20230630,153900,74396360,6130,6130,6130,6130,0
|
|
20230630,153800,74396360,6130,6130,6130,6130,0
|
|
20230630,153700,74396360,6130,6130,6130,6130,0
|
|
20230630,153600,74396360,6130,6130,6130,6130,0
|
|
20230630,153500,74396360,6130,6130,6130,6130,0
|
|
20230630,153400,74396360,6130,6130,6130,6130,0
|
|
20230630,153300,74396360,6130,6130,6130,6130,0
|
|
20230630,153200,74396360,6130,6130,6130,6130,0
|
|
20230630,153100,74396360,6130,6130,6130,6130,0
|
|
20230630,153000,74396360,6130,6130,6130,6130,209
|
|
20230630,152900,73115190,6130,6130,6130,6130,0
|
|
20230630,152800,73115190,6130,6130,6130,6130,0
|
|
20230630,152700,73115190,6130,6130,6130,6130,0
|
|
20230630,152600,73115190,6130,6130,6130,6130,0
|
|
20230630,152500,73115190,6130,6130,6130,6130,0
|
|
20230630,152400,73115190,6130,6130,6130,6130,0
|
|
20230630,152300,73115190,6130,6130,6130,6130,0
|
|
20230630,152200,73115190,6130,6130,6130,6130,0
|
|
20230630,152100,73115190,6130,6130,6130,6130,0
|
|
20230630,152000,73115190,6130,6130,6130,6130,0
|
|
20230630,151900,73115190,6130,6130,6130,6130,1
|
|
20230630,151800,73109060,6130,6130,6130,6130,0
|
|
20230630,151700,73109060,6130,6130,6130,6130,2
|
|
20230630,151600,73096800,6130,6120,6130,6120,201
|
|
20230630,151500,71866670,6130,6130,6130,6130,0
|
|
20230630,151400,71866670,6130,6130,6130,6130,300
|
|
20230630,151300,70027670,6120,6120,6120,6120,0
|
|
20230630,151200,70027670,6120,6090,6120,6090,2
|
|
20230630,151100,70015460,6120,6120,6120,6090,114
|
|
20230630,151000,69318700,6130,6130,6130,6130,0
|
|
20230630,150900,69318700,6130,6130,6130,6130,6
|
|
20230630,150800,69281920,6140,6140,6140,6140,0
|
|
20230630,150700,69281920,6140,6140,6140,6140,0
|
|
20230630,150600,69281920,6140,6140,6140,6140,0
|
|
20230630,150500,69281920,6140,6140,6140,6140,0
|
|
20230630,150400,69281920,6140,6140,6140,6140,0
|
|
20230630,150300,69281920,6140,6140,6140,6140,0
|
|
20230630,150200,69281920,6140,6140,6140,6140,0
|
|
20230630,150100,69281920,6140,6140,6140,6140,1
|
|
20230630,150000,69275780,6130,6130,6130,6130,25
|
|
20230630,145900,69122530,6140,6140,6140,6140,0
|
|
20230630,145800,69122530,6140,6140,6140,6140,0
|
|
20230630,145700,69122530,6140,6130,6140,6130,21
|
|
20230630,145600,68993790,6130,6130,6130,6130,71
|
|
20230630,145500,68558560,6130,6130,6130,6130,100
|
|
20230630,145400,67945560,6130,6130,6130,6130,0
|
|
20230630,145300,67945560,6130,6130,6130,6130,0
|
|
20230630,145200,67945560,6130,6130,6130,6130,20
|
|
20230630,145100,67822960,6130,6130,6130,6130,0
|
|
20230630,145000,67822960,6130,6120,6130,6120,41
|
|
20230630,144900,67572030,6100,6100,6100,6100,199
|
|
20230630,144800,66358130,6120,6120,6120,6120,0
|
|
20230630,144700,66358130,6120,6120,6120,6120,3
|
|
20230630,144600,66339770,6120,6120,6120,6120,7
|
|
20230630,144500,66296930,6130,6120,6130,6100,172
|
|
20230630,144400,65245540,6130,6130,6130,6130,1
|
|
20230630,144300,65239410,6120,6120,6120,6120,0
|
|
20230630,144200,65239410,6120,6120,6120,6120,0
|
|
20230630,144100,65239410,6120,6120,6120,6120,0
|
|
20230630,144000,65239410,6120,6120,6120,6120,36
|
|
20230630,143900,65019090,6130,6130,6130,6130,5
|
|
20230630,143800,64988440,6130,6130,6130,6130,5
|
|
20230630,143700,64957790,6130,6130,6130,6130,0
|
|
20230630,143600,64957790,6130,6130,6130,6130,0
|
|
20230630,143500,64957790,6130,6130,6130,6130,0
|
|
20230630,143400,64957790,6130,6130,6130,6130,0
|
|
20230630,143300,64957790,6130,6130,6130,6130,0
|
|
20230630,143200,64957790,6130,6130,6130,6130,0
|
|
20230630,143100,64957790,6130,6130,6130,6130,0
|
|
20230630,143000,64957790,6130,6130,6130,6130,0
|
|
20230630,142900,64957790,6130,6130,6130,6130,0
|
|
20230630,142800,64957790,6130,6130,6130,6130,0
|
|
20230630,142700,64957790,6130,6130,6130,6130,0
|
|
20230630,142600,64957790,6130,6130,6130,6130,0
|
|
20230630,142500,64957790,6130,6130,6130,6130,4
|
|
20230630,142400,64933270,6130,6130,6130,6130,0
|
|
20230630,142300,64933270,6130,6130,6130,6130,0
|
|
20230630,142200,64933270,6130,6130,6130,6130,17
|
|
20230630,142100,64829060,6130,6130,6130,6130,2
|
|
20230630,142000,64816800,6130,6130,6130,6130,1
|
|
20230630,141900,64810670,6130,6130,6130,6130,2
|
|
20230630,141800,64798410,6130,6130,6130,6130,19
|
|
20230630,141700,64681940,6130,6130,6130,6130,18
|
|
20230630,141600,64571600,6130,6130,6130,6130,7
|
|
20230630,141500,64528690,6130,6130,6130,6130,0
|
|
20230630,141400,64528690,6130,6130,6130,6130,4
|
|
20230630,141300,64504170,6130,6130,6130,6130,0
|
|
20230630,141200,64504170,6130,6130,6130,6130,20
|
|
20230630,141100,64381570,6120,6120,6120,6120,36
|
|
20230630,141000,64161250,6120,6120,6120,6120,0
|
|
20230630,140900,64161250,6120,6120,6120,6120,19
|
|
20230630,140800,64044970,6120,6120,6120,6120,1
|
|
20230630,140700,64038850,6120,6120,6120,6120,25
|
|
20230630,140600,63885850,6110,6110,6110,6110,0
|
|
20230630,140500,63885850,6110,6110,6110,6110,1
|
|
20230630,140400,63879740,6120,6120,6120,6120,20
|
|
20230630,140300,63757340,6110,6110,6110,6110,21
|
|
20230630,140200,63629030,6100,6100,6100,6100,0
|
|
20230630,140100,63629030,6100,6090,6100,6090,93
|
|
20230630,140000,63062230,6100,6100,6100,6100,6
|
|
20230630,135900,63025630,6100,6090,6100,6090,144
|
|
20230630,135800,62148630,6090,6090,6090,6090,0
|
|
20230630,135700,62148630,6090,6100,6100,6090,19
|
|
20230630,135600,62032900,6100,6100,6100,6100,0
|
|
20230630,135500,62032900,6100,6100,6100,6100,0
|
|
20230630,135400,62032900,6100,6100,6100,6100,45
|
|
20230630,135300,61758400,6110,6110,6110,6110,0
|
|
20230630,135200,61758400,6110,6110,6110,6110,2
|
|
20230630,135100,61746180,6110,6110,6110,6110,50
|
|
20230630,135000,61440680,6110,6110,6110,6110,0
|
|
20230630,134900,61440680,6110,6110,6110,6110,0
|
|
20230630,134800,61440680,6110,6110,6110,6110,0
|
|
20230630,134700,61440680,6110,6110,6110,6110,0
|
|
20230630,134600,61440680,6110,6110,6110,6110,0
|
|
20230630,134500,61440680,6110,6100,6110,6100,11
|
|
20230630,134400,61373540,6100,6100,6100,6100,0
|
|
20230630,134300,61373540,6100,6100,6100,6100,8
|
|
20230630,134200,61324740,6110,6110,6110,6110,0
|
|
20230630,134100,61324740,6110,6110,6110,6110,0
|
|
20230630,134000,61324740,6110,6110,6110,6110,1
|
|
20230630,133900,61318630,6100,6100,6100,6100,9
|
|
20230630,133800,61263730,6100,6100,6100,6100,3
|
|
20230630,133700,61245430,6100,6100,6100,6100,0
|
|
20230630,133600,61245430,6100,6100,6100,6100,1256
|
|
20230630,133500,53583830,6080,6080,6080,6080,0
|
|
20230630,133400,53583830,6080,6080,6080,6080,0
|
|
20230630,133300,53583830,6080,6080,6080,6080,46
|
|
20230630,133200,53304150,6100,6100,6100,6100,0
|
|
20230630,133100,53304150,6100,6100,6100,6100,0
|
|
20230630,133000,53304150,6100,6100,6100,6100,0
|
|
20230630,132900,53304150,6100,6100,6100,6100,1
|
|
20230630,132800,53298050,6100,6100,6100,6100,200
|
|
20230630,132700,52078050,6100,6100,6100,6100,1
|
|
20230630,132600,52071950,6100,6100,6100,6100,1
|
|
20230630,132500,52065850,6100,6100,6100,6100,0
|
|
20230630,132400,52065850,6100,6100,6100,6100,0
|
|
20230630,132300,52065850,6100,6100,6100,6100,0
|
|
20230630,132200,52065850,6100,6100,6100,6100,0
|
|
20230630,132100,52065850,6100,6100,6100,6100,0
|
|
20230630,132000,52065850,6100,6100,6100,6100,0
|
|
20230630,131900,52065850,6100,6100,6100,6100,0
|
|
20230630,131800,52065850,6100,6100,6100,6100,0
|
|
20230630,131700,52065850,6100,6100,6100,6100,0
|
|
20230630,131600,52065850,6100,6100,6100,6100,0
|
|
20230630,131500,52065850,6100,6100,6100,6100,0
|
|
20230630,131400,52065850,6100,6090,6100,6090,20
|
|
20230630,131300,51944020,6090,6090,6090,6090,0
|
|
20230630,131200,51944020,6090,6090,6090,6090,10
|
|
20230630,131100,51883120,6090,6090,6090,6090,0
|
|
20230630,131000,51883120,6090,6090,6090,6090,5
|
|
20230630,130900,51852670,6100,6100,6100,6100,0
|
|
20230630,130800,51852670,6100,6100,6100,6100,3
|
|
20230630,130700,51834370,6090,6090,6090,6090,0
|
|
20230630,130600,51834370,6090,6090,6090,6090,30
|
|
20230630,130500,51651670,6090,6090,6090,6090,0
|
|
20230630,130400,51651670,6090,6090,6090,6090,0
|
|
20230630,130300,51651670,6090,6090,6090,6090,0
|
|
20230630,130200,51651670,6090,6090,6090,6090,0
|
|
20230630,130100,51651670,6090,6090,6090,6090,0
|
|
20230630,130000,51651670,6090,6090,6090,6090,1
|
|
20230630,125900,51645580,6100,6100,6100,6100,0
|
|
20230630,125800,51645580,6100,6100,6100,6100,0
|
|
20230630,125700,51645580,6100,6100,6100,6100,0
|
|
20230630,125600,51645580,6100,6100,6100,6100,0
|
|
20230630,125500,51645580,6100,6100,6100,6100,0
|
|
20230630,125400,51645580,6100,6100,6100,6100,0
|
|
20230630,125300,51645580,6100,6100,6100,6100,0
|
|
20230630,125200,51645580,6100,6100,6100,6100,0
|
|
20230630,125100,51645580,6100,6090,6100,6090,18
|
|
20230630,125000,51535930,6090,6090,6090,6090,0
|
|
20230630,124900,51535930,6090,6090,6090,6090,0
|
|
20230630,124800,51535930,6090,6090,6090,6090,0
|
|
20230630,124700,51535930,6090,6090,6090,6090,0
|
|
20230630,124600,51535930,6090,6090,6090,6090,19
|
|
20230630,124500,51420220,6090,6090,6090,6090,7
|
|
20230630,124400,51377590,6090,6090,6090,6090,0
|
|
20230630,124300,51377590,6090,6090,6090,6090,0
|
|
20230630,124200,51377590,6090,6090,6090,6090,5
|
|
20230630,124100,51347140,6100,6100,6100,6100,10
|
|
20230630,124000,51286140,6100,6100,6100,6100,2
|
|
20230630,123900,51273940,6100,6100,6100,6100,0
|
|
20230630,123800,51273940,6100,6100,6100,6100,0
|
|
20230630,123700,51273940,6100,6100,6100,6100,16
|
|
20230630,123600,51176340,6100,6100,6100,6100,38
|
|
20230630,123500,50944540,6090,6090,6090,6090,0
|
|
20230630,123400,50944540,6090,6100,6100,6090,75
|
|
20230630,123300,50487740,6100,6100,6100,6100,10
|
|
20230630,123200,50426740,6090,6090,6090,6090,15
|
|
20230630,123100,50335390,6090,6090,6090,6090,155
|
|
20230630,123000,49391440,6090,6090,6090,6090,0
|
|
20230630,122900,49391440,6090,6090,6090,6090,45
|
|
20230630,122800,49117390,6090,6090,6090,6090,0
|
|
20230630,122700,49117390,6090,6090,6090,6090,0
|
|
20230630,122600,49117390,6090,6090,6090,6090,0
|
|
20230630,122500,49117390,6090,6090,6090,6090,7
|
|
20230630,122400,49074760,6090,6090,6090,6090,0
|
|
20230630,122300,49074760,6090,6090,6090,6090,6
|
|
20230630,122200,49038220,6100,6100,6100,6100,0
|
|
20230630,122100,49038220,6100,6100,6100,6100,0
|
|
20230630,122000,49038220,6100,6100,6100,6100,0
|
|
20230630,121900,49038220,6100,6100,6100,6100,0
|
|
20230630,121800,49038220,6100,6100,6100,6100,0
|
|
20230630,121700,49038220,6100,6100,6100,6100,0
|
|
20230630,121600,49038220,6100,6100,6100,6100,0
|
|
20230630,121500,49038220,6100,6100,6100,6100,0
|
|
20230630,121400,49038220,6100,6100,6100,6100,0
|
|
20230630,121300,49038220,6100,6100,6100,6100,0
|
|
20230630,121200,49038220,6100,6100,6100,6100,0
|
|
20230630,121100,49038220,6100,6100,6100,6100,0
|
|
20230630,121000,49038220,6100,6100,6100,6100,0
|
|
20230630,120900,49038220,6100,6100,6100,6100,0
|
|
20230630,120800,49038220,6100,6100,6100,6100,2
|
|
20230630,120700,49026020,6100,6100,6100,6100,0
|
|
20230630,120600,49026020,6100,6100,6100,6100,0
|
|
20230630,120500,49026020,6100,6100,6100,6100,0
|
|
20230630,120400,49026020,6100,6100,6100,6100,0
|
|
20230630,120300,49026020,6100,6100,6100,6100,0
|
|
20230630,120200,49026020,6100,6100,6100,6100,0
|
|
20230630,120100,49026020,6100,6100,6100,6100,0
|
|
20230630,120000,49026020,6100,6100,6100,6100,0
|
|
20230630,115900,49026020,6100,6100,6100,6100,4
|
|
20230630,115800,49001620,6100,6100,6100,6100,3
|
|
20230630,115700,48983320,6090,6090,6090,6090,0
|
|
20230630,115600,48983320,6090,6090,6090,6090,0
|
|
20230630,115500,48983320,6090,6090,6090,6090,1
|
|
20230630,115400,48977230,6080,6080,6080,6080,0
|
|
20230630,115300,48977230,6080,6080,6080,6080,0
|
|
20230630,115200,48977230,6080,6080,6080,6080,0
|
|
20230630,115100,48977230,6080,6080,6080,6080,0
|
|
20230630,115000,48977230,6080,6080,6080,6080,2
|
|
20230630,114900,48965070,6080,6080,6080,6080,0
|
|
20230630,114800,48965070,6080,6080,6080,6080,0
|
|
20230630,114700,48965070,6080,6080,6080,6080,0
|
|
20230630,114600,48965070,6080,6080,6080,6080,0
|
|
20230630,114500,48965070,6080,6080,6080,6080,20
|
|
20230630,114400,48843470,6080,6080,6080,6080,143
|
|
20230630,114300,47974030,6090,6090,6090,6090,0
|
|
20230630,114200,47974030,6090,6090,6090,6090,0
|
|
20230630,114100,47974030,6090,6090,6090,6090,0
|
|
20230630,114000,47974030,6090,6090,6090,6090,0
|
|
20230630,113900,47974030,6090,6090,6090,6090,0
|
|
20230630,113800,47974030,6090,6090,6090,6090,0
|
|
20230630,113700,47974030,6090,6090,6090,6090,0
|
|
20230630,113600,47974030,6090,6090,6090,6090,0
|
|
20230630,113500,47974030,6090,6090,6090,6090,1
|
|
20230630,113400,47967940,6090,6110,6110,6090,154
|
|
20230630,113300,47029200,6120,6120,6120,6120,112
|
|
20230630,113200,46343760,6120,6120,6120,6120,0
|
|
20230630,113100,46343760,6120,6120,6120,6120,0
|
|
20230630,113000,46343760,6120,6120,6120,6120,1
|
|
20230630,112900,46337640,6090,6090,6090,6090,0
|
|
20230630,112800,46337640,6090,6090,6090,6090,0
|
|
20230630,112700,46337640,6090,6090,6090,6090,0
|
|
20230630,112600,46337640,6090,6110,6110,6090,40
|
|
20230630,112500,46093260,6110,6110,6110,6110,0
|
|
20230630,112400,46093260,6110,6110,6110,6110,1
|
|
20230630,112300,46087150,6110,6110,6110,6110,0
|
|
20230630,112200,46087150,6110,6120,6120,6110,20
|
|
20230630,112100,45964850,6120,6120,6120,6120,0
|
|
20230630,112000,45964850,6120,6120,6120,6120,0
|
|
20230630,111900,45964850,6120,6120,6120,6120,1
|
|
20230630,111800,45958730,6120,6120,6120,6120,0
|
|
20230630,111700,45958730,6120,6120,6120,6120,219
|
|
20230630,111600,44618450,6120,6120,6120,6100,119
|
|
20230630,111500,43890530,6120,6120,6120,6120,0
|
|
20230630,111400,43890530,6120,6120,6120,6120,28
|
|
20230630,111300,43719170,6120,6120,6120,6120,0
|
|
20230630,111200,43719170,6120,6120,6120,6120,0
|
|
20230630,111100,43719170,6120,6120,6120,6120,0
|
|
20230630,111000,43719170,6120,6120,6120,6120,0
|
|
20230630,110900,43719170,6120,6120,6120,6120,0
|
|
20230630,110800,43719170,6120,6120,6120,6120,0
|
|
20230630,110700,43719170,6120,6120,6120,6120,0
|
|
20230630,110600,43719170,6120,6120,6120,6120,1
|
|
20230630,110500,43713050,6120,6120,6120,6120,0
|
|
20230630,110400,43713050,6120,6110,6120,6110,251
|
|
20230630,110300,42177150,6110,6110,6110,6110,0
|
|
20230630,110200,42177150,6110,6110,6110,6110,0
|
|
20230630,110100,42177150,6110,6110,6110,6110,50
|
|
20230630,110000,41871650,6110,6110,6110,6110,0
|
|
20230630,105900,41871650,6110,6110,6110,6110,0
|
|
20230630,105800,41871650,6110,6110,6110,6110,0
|
|
20230630,105700,41871650,6110,6110,6110,6110,0
|
|
20230630,105600,41871650,6110,6110,6110,6110,1
|
|
20230630,105500,41865540,6090,6090,6090,6090,0
|
|
20230630,105400,41865540,6090,6090,6090,6090,0
|
|
20230630,105300,41865540,6090,6090,6090,6090,0
|
|
20230630,105200,41865540,6090,6090,6090,6090,0
|
|
20230630,105100,41865540,6090,6090,6090,6090,2
|
|
20230630,105000,41853360,6090,6100,6100,6090,20
|
|
20230630,104900,41731540,6110,6110,6110,6110,0
|
|
20230630,104800,41731540,6110,6110,6110,6110,0
|
|
20230630,104700,41731540,6110,6110,6110,6110,0
|
|
20230630,104600,41731540,6110,6110,6110,6110,0
|
|
20230630,104500,41731540,6110,6110,6110,6110,0
|
|
20230630,104400,41731540,6110,6110,6110,6110,0
|
|
20230630,104300,41731540,6110,6110,6110,6110,5
|
|
20230630,104200,41700990,6110,6110,6110,6110,0
|
|
20230630,104100,41700990,6110,6110,6110,6110,0
|
|
20230630,104000,41700990,6110,6110,6110,6110,0
|
|
20230630,103900,41700990,6110,6110,6110,6110,0
|
|
20230630,103800,41700990,6110,6110,6110,6110,0
|
|
20230630,103700,41700990,6110,6110,6110,6110,1
|
|
20230630,103600,41694880,6110,6110,6110,6110,0
|
|
20230630,103500,41694880,6110,6110,6110,6110,0
|
|
20230630,103400,41694880,6110,6110,6110,6110,0
|
|
20230630,103300,41694880,6110,6110,6110,6110,0
|
|
20230630,103200,41694880,6110,6110,6110,6110,1
|
|
20230630,103100,41688770,6080,6080,6080,6080,0
|
|
20230630,103000,41688770,6080,6100,6100,6080,210
|
|
20230630,102900,40411240,6100,6100,6100,6100,0
|
|
20230630,102800,40411240,6100,6100,6100,6100,0
|
|
20230630,102700,40411240,6100,6100,6100,6100,138
|
|
20230630,102600,39569440,6100,6100,6100,6100,0
|
|
20230630,102500,39569440,6100,6100,6100,6100,69
|
|
20230630,102400,39148540,6120,6120,6120,6120,0
|
|
20230630,102300,39148540,6120,6120,6120,6120,202
|
|
20230630,102200,37912300,6120,6120,6120,6120,2
|
|
20230630,102100,37900060,6120,6120,6120,6120,0
|
|
20230630,102000,37900060,6120,6120,6120,6120,2
|
|
20230630,101900,37887820,6120,6120,6120,6120,0
|
|
20230630,101800,37887820,6120,6120,6120,6120,0
|
|
20230630,101700,37887820,6120,6120,6120,6120,0
|
|
20230630,101600,37887820,6120,6120,6120,6120,2
|
|
20230630,101500,37875580,6120,6120,6120,6120,0
|
|
20230630,101400,37875580,6120,6120,6120,6120,0
|
|
20230630,101300,37875580,6120,6120,6120,6120,0
|
|
20230630,101200,37875580,6120,6120,6120,6120,0
|
|
20230630,101100,37875580,6120,6120,6120,6120,0
|
|
20230630,101000,37875580,6120,6120,6120,6120,0
|
|
20230630,100900,37875580,6120,6120,6120,6120,0
|
|
20230630,100800,37875580,6120,6120,6120,6120,1
|
|
20230630,100700,37869460,6090,6120,6120,6090,34
|
|
20230630,100600,37661890,6120,6120,6120,6120,0
|
|
20230630,100500,37661890,6120,6120,6120,6120,1
|
|
20230630,100400,37655770,6120,6120,6120,6120,0
|
|
20230630,100300,37655770,6120,6120,6120,6120,1
|
|
20230630,100200,37649650,6120,6120,6120,6120,14
|
|
20230630,100100,37563970,6120,6120,6120,6120,0
|
|
20230630,100000,37563970,6120,6120,6120,6120,0
|
|
20230630,095900,37563970,6120,6100,6120,6090,831
|
|
20230630,095800,32500780,6100,6100,6100,6100,10
|
|
20230630,095700,32439780,6100,6100,6100,6100,781
|
|
20230630,095600,27675680,6100,6100,6100,6100,0
|
|
20230630,095500,27675680,6100,6100,6100,6100,29
|
|
20230630,095400,27498780,6100,6100,6100,6100,0
|
|
20230630,095300,27498780,6100,6100,6100,6100,2
|
|
20230630,095200,27486580,6100,6100,6100,6100,0
|
|
20230630,095100,27486580,6100,6100,6100,6100,0
|
|
20230630,095000,27486580,6100,6100,6100,6100,0
|
|
20230630,094900,27486580,6100,6120,6120,6100,27
|
|
20230630,094800,27321820,6120,6110,6120,6110,4
|
|
20230630,094700,27297370,6100,6100,6100,6100,0
|
|
20230630,094600,27297370,6100,6110,6110,6100,29
|
|
20230630,094500,27120200,6110,6110,6110,6110,30
|
|
20230630,094400,26936900,6120,6110,6120,6110,48
|
|
20230630,094300,26643610,6110,6110,6110,6110,13
|
|
20230630,094200,26564180,6110,6110,6110,6110,0
|
|
20230630,094100,26564180,6110,6110,6110,6110,0
|
|
20230630,094000,26564180,6110,6110,6110,6110,88
|
|
20230630,093900,26026500,6110,6110,6110,6110,4
|
|
20230630,093800,26002060,6110,6110,6110,6110,500
|
|
20230630,093700,22947060,6110,6110,6120,6110,307
|
|
20230630,093600,21071280,6110,6110,6110,6110,411
|
|
20230630,093500,18560070,6110,6110,6110,6110,74
|
|
20230630,093400,18107930,6120,6110,6120,6110,229
|
|
20230630,093300,16708730,6110,6110,6110,6110,3
|
|
20230630,093200,16690400,6110,6100,6110,6100,1002
|
|
20230630,093100,10572180,6110,6110,6110,6110,0
|
|
20230630,093000,10572180,6110,6110,6110,6110,0
|
|
20230630,092900,10572180,6110,6110,6110,6110,0
|
|
20230630,092800,10572180,6110,6110,6110,6110,0
|
|
20230630,092700,10572180,6110,6090,6110,6090,9
|
|
20230630,092600,10517320,6090,6090,6090,6090,10
|
|
20230630,092500,10456420,6100,6100,6100,6100,0
|
|
20230630,092400,10456420,6100,6100,6100,6100,0
|
|
20230630,092300,10456420,6100,6110,6110,6100,838
|
|
20230630,092200,5344070,6120,6120,6120,6120,0
|
|
20230630,092100,5344070,6120,6120,6120,6120,0
|
|
20230630,092000,5344070,6120,6120,6120,6120,0
|
|
20230630,091900,5344070,6120,6120,6120,6120,109
|
|
20230630,091800,4676990,6120,6120,6120,6120,15
|
|
20230630,091700,4585190,6120,6120,6120,6120,11
|
|
20230630,091600,4517870,6120,6120,6120,6120,3
|
|
20230630,091500,4499510,6120,6120,6120,6120,1
|
|
20230630,091400,4493390,6120,6120,6120,6120,30
|
|
20230630,091300,4309790,6120,6120,6120,6120,1
|
|
20230630,091200,4303670,6110,6110,6110,6110,10
|
|
20230630,091100,4242570,6130,6100,6130,6100,19
|
|
20230630,091000,4126640,6110,6110,6110,6110,17
|
|
20230630,090900,4022770,6140,6140,6140,6140,0
|
|
20230630,090800,4022770,6140,6140,6140,6140,0
|
|
20230630,090700,4022770,6140,6140,6140,6140,189
|
|
20230630,090600,2862310,6150,6150,6150,6150,12
|
|
20230630,090500,2788510,6150,6150,6150,6150,0
|
|
20230630,090400,2788510,6150,6140,6150,6140,105
|
|
20230630,090300,2143260,6150,6150,6150,6150,0
|
|
20230630,090200,2143260,6150,6140,6150,6140,102
|
|
20230630,090100,1515970,6150,6150,6150,6150,50
|
|
20230630,090000,1208470,6150,6100,6150,6100,198
|