579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183600,155562280,13290,13290,13290,13290,69
|
|
20230630,183500,155562280,13290,13290,13290,13290,0
|
|
20230630,183400,155562280,13290,13290,13290,13290,0
|
|
20230630,183300,155562280,13290,13290,13290,13290,0
|
|
20230630,183200,155562280,13290,13290,13290,13290,0
|
|
20230630,183100,155562280,13290,13290,13290,13290,0
|
|
20230630,183000,155562280,13290,13290,13290,13290,0
|
|
20230630,182900,155562280,13290,13290,13290,13290,0
|
|
20230630,182800,155562280,13290,13290,13290,13290,0
|
|
20230630,182700,155562280,13290,13290,13290,13290,0
|
|
20230630,182600,155562280,13290,13290,13290,13290,0
|
|
20230630,182500,155562280,13290,13290,13290,13290,0
|
|
20230630,182400,155562280,13290,13290,13290,13290,0
|
|
20230630,182300,155562280,13290,13290,13290,13290,0
|
|
20230630,182200,155562280,13290,13290,13290,13290,0
|
|
20230630,182100,155562280,13290,13290,13290,13290,0
|
|
20230630,182000,155562280,13290,13290,13290,13290,0
|
|
20230630,181900,155562280,13290,13290,13290,13290,0
|
|
20230630,181800,155562280,13290,13290,13290,13290,0
|
|
20230630,181700,155562280,13290,13290,13290,13290,0
|
|
20230630,181600,155562280,13290,13290,13290,13290,0
|
|
20230630,181500,155562280,13290,13290,13290,13290,0
|
|
20230630,181400,155562280,13290,13290,13290,13290,0
|
|
20230630,181300,155562280,13290,13290,13290,13290,0
|
|
20230630,181200,155562280,13290,13290,13290,13290,0
|
|
20230630,181100,155562280,13290,13290,13290,13290,0
|
|
20230630,181000,155562280,13290,13290,13290,13290,0
|
|
20230630,180900,155562280,13290,13290,13290,13290,0
|
|
20230630,180800,155562280,13290,13290,13290,13290,0
|
|
20230630,180700,155562280,13290,13290,13290,13290,0
|
|
20230630,180600,155562280,13290,13290,13290,13290,69
|
|
20230630,180500,155562280,13290,13290,13290,13290,0
|
|
20230630,180400,155562280,13290,13290,13290,13290,0
|
|
20230630,180300,155562280,13290,13290,13290,13290,0
|
|
20230630,180200,155562280,13290,13290,13290,13290,0
|
|
20230630,180100,155562280,13290,13290,13290,13290,0
|
|
20230630,180000,155562280,13290,13290,13290,13290,0
|
|
20230630,175900,155562280,13290,13290,13290,13290,0
|
|
20230630,175800,155562280,13290,13290,13290,13290,0
|
|
20230630,175700,155562280,13290,13290,13290,13290,0
|
|
20230630,175600,155562280,13290,13290,13290,13290,0
|
|
20230630,175500,155562280,13290,13290,13290,13290,0
|
|
20230630,175400,155562280,13290,13290,13290,13290,0
|
|
20230630,175300,155562280,13290,13290,13290,13290,0
|
|
20230630,175200,155562280,13290,13290,13290,13290,0
|
|
20230630,175100,155562280,13290,13290,13290,13290,0
|
|
20230630,175000,155562280,13290,13290,13290,13290,0
|
|
20230630,174900,155562280,13290,13290,13290,13290,0
|
|
20230630,174800,155562280,13290,13290,13290,13290,0
|
|
20230630,174700,155562280,13290,13290,13290,13290,0
|
|
20230630,174600,155562280,13290,13290,13290,13290,0
|
|
20230630,174500,155562280,13290,13290,13290,13290,0
|
|
20230630,174400,155562280,13290,13290,13290,13290,0
|
|
20230630,174300,155562280,13290,13290,13290,13290,0
|
|
20230630,174200,155562280,13290,13290,13290,13290,0
|
|
20230630,174100,155562280,13290,13290,13290,13290,0
|
|
20230630,174000,155562280,13290,13290,13290,13290,0
|
|
20230630,173900,155562280,13290,13290,13290,13290,0
|
|
20230630,173800,155562280,13290,13290,13290,13290,0
|
|
20230630,173700,155562280,13290,13290,13290,13290,0
|
|
20230630,173600,155562280,13290,13290,13290,13290,69
|
|
20230630,173500,155562280,13290,13290,13290,13290,0
|
|
20230630,173400,155562280,13290,13290,13290,13290,0
|
|
20230630,173300,155562280,13290,13290,13290,13290,0
|
|
20230630,173200,155562280,13290,13290,13290,13290,0
|
|
20230630,173100,155562280,13290,13290,13290,13290,0
|
|
20230630,173000,155562280,13290,13290,13290,13290,0
|
|
20230630,172900,155562280,13290,13290,13290,13290,0
|
|
20230630,172800,155562280,13290,13290,13290,13290,0
|
|
20230630,172700,155562280,13290,13290,13290,13290,0
|
|
20230630,172600,155562280,13290,13290,13290,13290,0
|
|
20230630,172500,155562280,13290,13290,13290,13290,0
|
|
20230630,172400,155562280,13290,13290,13290,13290,0
|
|
20230630,172300,155562280,13290,13290,13290,13290,0
|
|
20230630,172200,155562280,13290,13290,13290,13290,0
|
|
20230630,172100,155562280,13290,13290,13290,13290,0
|
|
20230630,172000,155562280,13290,13290,13290,13290,0
|
|
20230630,171900,155562280,13290,13290,13290,13290,0
|
|
20230630,171800,155562280,13290,13290,13290,13290,0
|
|
20230630,171700,155562280,13290,13290,13290,13290,0
|
|
20230630,171600,155562280,13290,13290,13290,13290,0
|
|
20230630,171500,155562280,13290,13290,13290,13290,0
|
|
20230630,171400,155562280,13290,13290,13290,13290,0
|
|
20230630,171300,155562280,13290,13290,13290,13290,0
|
|
20230630,171200,155562280,13290,13290,13290,13290,0
|
|
20230630,171100,155562280,13290,13290,13290,13290,0
|
|
20230630,171000,155562280,13290,13290,13290,13290,0
|
|
20230630,170900,155562280,13290,13290,13290,13290,0
|
|
20230630,170800,155562280,13290,13290,13290,13290,0
|
|
20230630,170700,155562280,13290,13290,13290,13290,0
|
|
20230630,170600,155562280,13290,13290,13290,13290,69
|
|
20230630,170500,155562280,13290,13290,13290,13290,0
|
|
20230630,170400,155562280,13290,13290,13290,13290,0
|
|
20230630,170300,155562280,13290,13290,13290,13290,0
|
|
20230630,170200,155562280,13290,13290,13290,13290,0
|
|
20230630,170100,155562280,13290,13290,13290,13290,0
|
|
20230630,170000,155562280,13290,13290,13290,13290,0
|
|
20230630,165900,155562280,13290,13290,13290,13290,0
|
|
20230630,165800,155562280,13290,13290,13290,13290,0
|
|
20230630,165700,155562280,13290,13290,13290,13290,0
|
|
20230630,165600,155562280,13290,13290,13290,13290,0
|
|
20230630,165500,155562280,13290,13290,13290,13290,0
|
|
20230630,165400,155562280,13290,13290,13290,13290,0
|
|
20230630,165300,155562280,13290,13290,13290,13290,0
|
|
20230630,165200,155562280,13290,13290,13290,13290,0
|
|
20230630,165100,155562280,13290,13290,13290,13290,0
|
|
20230630,165000,155562280,13290,13290,13290,13290,0
|
|
20230630,164900,155562280,13290,13290,13290,13290,0
|
|
20230630,164800,155562280,13290,13290,13290,13290,0
|
|
20230630,164700,155562280,13290,13290,13290,13290,0
|
|
20230630,164600,155562280,13290,13290,13290,13290,0
|
|
20230630,164500,155562280,13290,13290,13290,13290,0
|
|
20230630,164400,155562280,13290,13290,13290,13290,0
|
|
20230630,164300,155562280,13290,13290,13290,13290,0
|
|
20230630,164200,155562280,13290,13290,13290,13290,0
|
|
20230630,164100,155562280,13290,13290,13290,13290,0
|
|
20230630,164000,155562280,13290,13290,13290,13290,0
|
|
20230630,163900,155562280,13290,13290,13290,13290,0
|
|
20230630,163800,155562280,13290,13290,13290,13290,0
|
|
20230630,163700,155562280,13290,13290,13290,13290,0
|
|
20230630,163600,155562280,13290,13290,13290,13290,69
|
|
20230630,163500,155562280,13290,13290,13290,13290,0
|
|
20230630,163400,155562280,13290,13290,13290,13290,0
|
|
20230630,163300,155562280,13290,13290,13290,13290,0
|
|
20230630,163200,155562280,13290,13290,13290,13290,0
|
|
20230630,163100,155562280,13290,13290,13290,13290,0
|
|
20230630,163000,155562280,13290,13290,13290,13290,0
|
|
20230630,162900,155562280,13290,13290,13290,13290,0
|
|
20230630,162800,155562280,13290,13290,13290,13290,0
|
|
20230630,162700,155562280,13290,13290,13290,13290,0
|
|
20230630,162600,155562280,13290,13290,13290,13290,0
|
|
20230630,162500,155562280,13290,13290,13290,13290,0
|
|
20230630,162400,155562280,13290,13290,13290,13290,0
|
|
20230630,162300,155562280,13290,13290,13290,13290,0
|
|
20230630,162200,155562280,13290,13290,13290,13290,0
|
|
20230630,162100,155562280,13290,13290,13290,13290,0
|
|
20230630,162000,155562280,13290,13290,13290,13290,0
|
|
20230630,161900,155562280,13290,13290,13290,13290,0
|
|
20230630,161800,155562280,13290,13290,13290,13290,0
|
|
20230630,161700,155562280,13290,13290,13290,13290,0
|
|
20230630,161600,155562280,13290,13290,13290,13290,0
|
|
20230630,161500,155562280,13290,13290,13290,13290,0
|
|
20230630,161400,155562280,13290,13290,13290,13290,0
|
|
20230630,161300,155562280,13290,13290,13290,13290,0
|
|
20230630,161200,155562280,13290,13290,13290,13290,0
|
|
20230630,161100,155562280,13290,13290,13290,13290,0
|
|
20230630,161000,155562280,13290,13290,13290,13290,0
|
|
20230630,160900,155562280,13290,13290,13290,13290,0
|
|
20230630,160800,155562280,13290,13290,13290,13290,0
|
|
20230630,160700,155562280,13290,13290,13290,13290,0
|
|
20230630,160600,155562280,13290,13290,13290,13290,69
|
|
20230630,160500,155562280,13290,13290,13290,13290,0
|
|
20230630,160400,155562280,13290,13290,13290,13290,0
|
|
20230630,160300,155562280,13290,13290,13290,13290,0
|
|
20230630,160200,155562280,13290,13290,13290,13290,0
|
|
20230630,160100,155562280,13290,13290,13290,13290,0
|
|
20230630,160000,155562280,13290,13290,13290,13290,0
|
|
20230630,155900,155562280,13290,13290,13290,13290,0
|
|
20230630,155800,155562280,13290,13290,13290,13290,0
|
|
20230630,155700,155562280,13290,13290,13290,13290,0
|
|
20230630,155600,155562280,13290,13290,13290,13290,0
|
|
20230630,155500,155562280,13290,13290,13290,13290,0
|
|
20230630,155400,155562280,13290,13290,13290,13290,0
|
|
20230630,155300,155562280,13290,13290,13290,13290,0
|
|
20230630,155200,155562280,13290,13290,13290,13290,0
|
|
20230630,155100,155562280,13290,13290,13290,13290,0
|
|
20230630,155000,155562280,13290,13290,13290,13290,0
|
|
20230630,154900,155562280,13290,13290,13290,13290,0
|
|
20230630,154800,155562280,13290,13290,13290,13290,0
|
|
20230630,154700,155562280,13290,13290,13290,13290,0
|
|
20230630,154600,155562280,13290,13290,13290,13290,0
|
|
20230630,154500,155562280,13290,13290,13290,13290,0
|
|
20230630,154400,155562280,13290,13290,13290,13290,0
|
|
20230630,154300,155562280,13290,13290,13290,13290,0
|
|
20230630,154200,155562280,13290,13290,13290,13290,0
|
|
20230630,154100,155562280,13290,13290,13290,13290,0
|
|
20230630,154000,155562280,13290,13290,13290,13290,0
|
|
20230630,153900,155562280,13290,13290,13290,13290,0
|
|
20230630,153800,155562280,13290,13290,13290,13290,0
|
|
20230630,153700,155562280,13290,13290,13290,13290,0
|
|
20230630,153600,155562280,13290,13290,13290,13290,69
|
|
20230630,153500,155562280,13290,13290,13290,13290,0
|
|
20230630,153400,155562280,13290,13290,13290,13290,0
|
|
20230630,153300,155562280,13290,13290,13290,13290,0
|
|
20230630,153200,155562280,13290,13290,13290,13290,0
|
|
20230630,153100,155562280,13290,13290,13290,13290,0
|
|
20230630,153000,155562280,13290,13290,13290,13290,69
|
|
20230630,152900,154645270,13290,13290,13290,13290,0
|
|
20230630,152800,154645270,13290,13290,13290,13290,0
|
|
20230630,152700,154645270,13290,13290,13290,13290,0
|
|
20230630,152600,154645270,13290,13290,13290,13290,0
|
|
20230630,152500,154645270,13290,13290,13290,13290,0
|
|
20230630,152400,154645270,13290,13290,13290,13290,0
|
|
20230630,152300,154645270,13290,13290,13290,13290,0
|
|
20230630,152200,154645270,13290,13290,13290,13290,0
|
|
20230630,152100,154645270,13290,13290,13290,13290,0
|
|
20230630,152000,154645270,13290,13290,13290,13290,0
|
|
20230630,151900,154645270,13290,13280,13290,13280,69
|
|
20230630,151800,153728760,13200,13200,13200,13200,107
|
|
20230630,151700,152316360,13200,13200,13200,13200,0
|
|
20230630,151600,152316360,13200,13200,13200,13200,297
|
|
20230630,151500,148395960,13200,13200,13200,13200,0
|
|
20230630,151400,148395960,13200,13200,13200,13200,0
|
|
20230630,151300,148395960,13200,13200,13200,13200,0
|
|
20230630,151200,148395960,13200,13200,13200,13200,2
|
|
20230630,151100,148369560,13200,13200,13200,13200,66
|
|
20230630,151000,147498360,13200,13200,13200,13200,12
|
|
20230630,150900,147339960,13200,13200,13200,13200,38
|
|
20230630,150800,146838360,13250,13200,13250,13200,201
|
|
20230630,150700,144177250,13200,13200,13200,13200,38
|
|
20230630,150600,143675650,13200,13200,13200,13190,136
|
|
20230630,150500,141880600,13200,13200,13200,13200,0
|
|
20230630,150400,141880600,13200,13200,13200,13200,52
|
|
20230630,150300,141194200,13200,13200,13200,13200,316
|
|
20230630,150200,137023000,13200,13200,13200,13200,0
|
|
20230630,150100,137023000,13200,13200,13200,13200,2
|
|
20230630,150000,136996600,13190,13190,13190,13190,1
|
|
20230630,145900,136983410,13200,13200,13200,13200,0
|
|
20230630,145800,136983410,13200,13200,13200,13200,0
|
|
20230630,145700,136983410,13200,13200,13200,13200,108
|
|
20230630,145600,135557810,13200,13200,13200,13200,4
|
|
20230630,145500,135505010,13200,13200,13200,13200,74
|
|
20230630,145400,134528210,13200,13200,13200,13200,39
|
|
20230630,145300,134013410,13200,13200,13200,13200,38
|
|
20230630,145200,133511810,13240,13260,13270,13220,73
|
|
20230630,145100,132546000,13270,13200,13270,13200,79
|
|
20230630,145000,131502980,13250,13250,13250,13200,49
|
|
20230630,144900,130855630,13270,13210,13270,13210,117
|
|
20230630,144800,129309200,13260,13260,13260,13260,39
|
|
20230630,144700,128792060,13260,13210,13260,13200,217
|
|
20230630,144600,125919520,13210,13210,13210,13210,38
|
|
20230630,144500,125417540,13210,13210,13260,13210,79
|
|
20230630,144400,124373350,13200,13200,13200,13200,76
|
|
20230630,144300,123370150,13210,13200,13210,13200,67
|
|
20230630,144200,122485460,13260,13210,13260,13200,225
|
|
20230630,144100,119506080,13210,13210,13210,13210,38
|
|
20230630,144000,119004100,13260,13260,13260,13260,0
|
|
20230630,143900,119004100,13260,13260,13260,13260,0
|
|
20230630,143800,119004100,13260,13260,13260,13260,0
|
|
20230630,143700,119004100,13260,13260,13260,13260,0
|
|
20230630,143600,119004100,13260,13260,13260,13260,0
|
|
20230630,143500,119004100,13260,13260,13260,13260,0
|
|
20230630,143400,119004100,13260,13260,13260,13260,0
|
|
20230630,143300,119004100,13260,13260,13260,13260,0
|
|
20230630,143200,119004100,13260,13260,13260,13260,0
|
|
20230630,143100,119004100,13260,13260,13260,13260,0
|
|
20230630,143000,119004100,13260,13200,13260,13200,14
|
|
20230630,142900,118819190,13270,13200,13270,13200,17
|
|
20230630,142800,118594720,13260,13260,13260,13260,0
|
|
20230630,142700,118594720,13260,13260,13260,13200,13
|
|
20230630,142600,118422820,13250,13270,13270,13250,3
|
|
20230630,142500,118383050,13210,13210,13210,13210,19
|
|
20230630,142400,118132060,13210,13200,13210,13200,28
|
|
20230630,142300,117762410,13210,13210,13210,13210,0
|
|
20230630,142200,117762410,13210,13200,13210,13200,27
|
|
20230630,142100,117405960,13210,13210,13210,13210,0
|
|
20230630,142000,117405960,13210,13210,13210,13210,0
|
|
20230630,141900,117405960,13210,13180,13210,13180,17
|
|
20230630,141800,117181810,13220,13220,13220,13220,0
|
|
20230630,141700,117181810,13220,13180,13220,13180,10
|
|
20230630,141600,117049930,13230,13230,13230,13230,0
|
|
20230630,141500,117049930,13230,13230,13230,13230,1
|
|
20230630,141400,117036700,13230,13230,13230,13180,15
|
|
20230630,141300,116838750,13180,13180,13180,13180,0
|
|
20230630,141200,116838750,13180,13240,13240,13180,17
|
|
20230630,141100,116614450,13240,13240,13240,13240,1
|
|
20230630,141000,116601210,13250,13250,13250,13250,0
|
|
20230630,140900,116601210,13250,13240,13270,13180,71
|
|
20230630,140800,115664360,13210,13210,13210,13210,0
|
|
20230630,140700,115664360,13210,13190,13210,13190,46
|
|
20230630,140600,115056940,13220,13220,13220,13220,0
|
|
20230630,140500,115056940,13220,13220,13220,13220,0
|
|
20230630,140400,115056940,13220,13190,13220,13190,9
|
|
20230630,140300,114938200,13230,13230,13230,13230,0
|
|
20230630,140200,114938200,13230,13190,13230,13190,12
|
|
20230630,140100,114779800,13230,13230,13230,13230,2
|
|
20230630,140000,114753340,13190,13190,13190,13190,0
|
|
20230630,135900,114753340,13190,13190,13190,13190,9
|
|
20230630,135800,114634630,13270,13270,13270,13270,1
|
|
20230630,135700,114621360,13210,13200,13210,13200,11
|
|
20230630,135600,114476150,13190,13190,13190,13190,10
|
|
20230630,135500,114344250,13190,13190,13190,13190,0
|
|
20230630,135400,114344250,13190,13200,13200,13190,65
|
|
20230630,135300,113486390,13200,13200,13200,13200,0
|
|
20230630,135200,113486390,13200,13200,13200,13200,0
|
|
20230630,135100,113486390,13200,13210,13210,13200,14
|
|
20230630,135000,113301580,13200,13200,13200,13200,0
|
|
20230630,134900,113301580,13200,13200,13200,13200,9
|
|
20230630,134800,113182780,13200,13200,13200,13200,0
|
|
20230630,134700,113182780,13200,13200,13200,13200,0
|
|
20230630,134600,113182780,13200,13240,13240,13200,11
|
|
20230630,134500,113037460,13200,13200,13200,13200,0
|
|
20230630,134400,113037460,13200,13200,13200,13200,8
|
|
20230630,134300,112931860,13240,13240,13240,13240,7
|
|
20230630,134200,112839180,13200,13200,13200,13200,0
|
|
20230630,134100,112839180,13200,13200,13200,13200,9
|
|
20230630,134000,112720380,13260,13260,13260,13260,8
|
|
20230630,133900,112614300,13190,13260,13270,13190,16
|
|
20230630,133800,112402980,13260,13200,13260,13200,204
|
|
20230630,133700,109708980,13220,13220,13220,13220,0
|
|
20230630,133600,109708980,13220,13210,13220,13210,14
|
|
20230630,133500,109524010,13230,13230,13230,13230,0
|
|
20230630,133400,109524010,13230,13210,13230,13210,14
|
|
20230630,133300,109339010,13240,13240,13240,13240,0
|
|
20230630,133200,109339010,13240,13240,13240,13240,0
|
|
20230630,133100,109339010,13240,13240,13240,13210,18
|
|
20230630,133000,109101050,13210,13210,13210,13210,0
|
|
20230630,132900,109101050,13210,13210,13210,13210,11
|
|
20230630,132800,108955740,13250,13250,13250,13250,2
|
|
20230630,132700,108929240,13210,13210,13210,13210,0
|
|
20230630,132600,108929240,13210,13210,13210,13210,8
|
|
20230630,132500,108823560,13270,13270,13270,13270,0
|
|
20230630,132400,108823560,13270,13210,13270,13210,27
|
|
20230630,132300,108466650,13210,13210,13210,13210,4
|
|
20230630,132200,108413810,13210,13210,13210,13210,0
|
|
20230630,132100,108413810,13210,13210,13210,13210,9
|
|
20230630,132000,108294920,13260,13260,13260,13260,1
|
|
20230630,131900,108281660,13260,13260,13260,13260,1
|
|
20230630,131800,108268400,13220,13220,13220,13200,43
|
|
20230630,131700,107700160,13230,13230,13230,13230,0
|
|
20230630,131600,107700160,13230,13200,13230,13200,13
|
|
20230630,131500,107528500,13240,13240,13240,13240,0
|
|
20230630,131400,107528500,13240,13240,13240,13240,1
|
|
20230630,131300,107515260,13240,13240,13240,13200,16
|
|
20230630,131200,107303900,13200,13200,13200,13200,0
|
|
20230630,131100,107303900,13200,13200,13200,13200,9
|
|
20230630,131000,107185100,13270,13270,13270,13270,0
|
|
20230630,130900,107185100,13270,13270,13270,13270,1
|
|
20230630,130800,107171830,13250,13240,13270,13200,39
|
|
20230630,130700,106655680,13240,13240,13240,13240,4
|
|
20230630,130600,106602720,13230,13210,13230,13210,11
|
|
20230630,130500,106457390,13230,13220,13230,13220,16
|
|
20230630,130400,106245840,13230,13230,13230,13230,0
|
|
20230630,130300,106245840,13230,13220,13230,13210,22
|
|
20230630,130200,105955090,13230,13230,13230,13230,0
|
|
20230630,130100,105955090,13230,13200,13230,13200,11
|
|
20230630,130000,105809830,13230,13230,13230,13230,3
|
|
20230630,125900,105770140,13200,13200,13200,13200,0
|
|
20230630,125800,105770140,13200,13210,13240,13190,60
|
|
20230630,125700,104977710,13210,13210,13210,13210,0
|
|
20230630,125600,104977710,13210,13210,13210,13210,0
|
|
20230630,125500,104977710,13210,13250,13250,13210,12
|
|
20230630,125400,104819150,13210,13260,13260,13210,3
|
|
20230630,125300,104779470,13240,13220,13240,13210,26
|
|
20230630,125200,104435700,13230,13230,13230,13230,2
|
|
20230630,125100,104409240,13190,13190,13190,13190,0
|
|
20230630,125000,104409240,13190,13190,13190,13190,11
|
|
20230630,124900,104264150,13260,13260,13260,13260,0
|
|
20230630,124800,104264150,13260,13220,13260,13170,28
|
|
20230630,124700,103894240,13220,13220,13220,13220,0
|
|
20230630,124600,103894240,13220,13220,13220,13220,2
|
|
20230630,124500,103867800,13180,13220,13220,13180,19
|
|
20230630,124400,103617020,13180,13180,13180,13180,0
|
|
20230630,124300,103617020,13180,13240,13240,13180,21
|
|
20230630,124200,103339760,13250,13250,13250,13250,0
|
|
20230630,124100,103339760,13250,13250,13250,13250,1
|
|
20230630,124000,103326510,13190,13250,13250,13190,18
|
|
20230630,123900,103088490,13240,13240,13240,13240,0
|
|
20230630,123800,103088490,13240,13190,13240,13190,10
|
|
20230630,123700,102956540,13270,13270,13270,13270,0
|
|
20230630,123600,102956540,13270,13250,13270,13250,11
|
|
20230630,123500,102810590,13240,13240,13240,13230,22
|
|
20230630,123400,102519400,13230,13230,13230,13230,0
|
|
20230630,123300,102519400,13230,13230,13230,13230,9
|
|
20230630,123200,102400330,13250,13230,13250,13230,7
|
|
20230630,123100,102307600,13230,13230,13230,13230,0
|
|
20230630,123000,102307600,13230,13230,13230,13230,10
|
|
20230630,122900,102175300,13280,13240,13290,13240,187
|
|
20230630,122800,99697790,13290,13240,13290,13180,194
|
|
20230630,122700,97131490,13240,13220,13240,13220,8
|
|
20230630,122600,97025590,13270,13210,13290,13160,3750
|
|
20230630,122500,47547660,13220,13210,13220,13210,30
|
|
20230630,122400,47151310,13220,13220,13220,13220,0
|
|
20230630,122300,47151310,13220,13220,13220,13220,1
|
|
20230630,122200,47138090,13220,13210,13220,13210,9
|
|
20230630,122100,47019190,13230,13230,13230,13230,1
|
|
20230630,122000,47005960,13220,13210,13220,13210,25
|
|
20230630,121900,46675670,13220,13220,13220,13220,0
|
|
20230630,121800,46675670,13220,13220,13220,13220,0
|
|
20230630,121700,46675670,13220,13210,13220,13210,22
|
|
20230630,121600,46385010,13220,13220,13220,13220,0
|
|
20230630,121500,46385010,13220,13210,13220,13210,14
|
|
20230630,121400,46200040,13220,13220,13220,13220,1
|
|
20230630,121300,46186820,13220,13220,13220,13220,2
|
|
20230630,121200,46160380,13220,13210,13220,13210,25
|
|
20230630,121100,45830090,13210,13210,13210,13210,0
|
|
20230630,121000,45830090,13210,13210,13210,13210,22
|
|
20230630,120900,45539470,13210,13210,13210,13210,0
|
|
20230630,120800,45539470,13210,13210,13210,13210,0
|
|
20230630,120700,45539470,13210,13210,13210,13210,21
|
|
20230630,120600,45262060,13210,13210,13210,13210,0
|
|
20230630,120500,45262060,13210,13210,13210,13210,10
|
|
20230630,120400,45129960,13210,13210,13210,13210,11
|
|
20230630,120300,44984650,13220,13220,13220,13220,0
|
|
20230630,120200,44984650,13220,13210,13220,13210,11
|
|
20230630,120100,44839320,13230,13230,13230,13230,2
|
|
20230630,120000,44812860,13230,13230,13230,13210,12
|
|
20230630,115900,44654280,13240,13240,13240,13240,0
|
|
20230630,115800,44654280,13240,13240,13240,13240,0
|
|
20230630,115700,44654280,13240,13210,13240,13210,24
|
|
20230630,115600,44337150,13220,13220,13220,13220,0
|
|
20230630,115500,44337150,13220,13220,13220,13220,0
|
|
20230630,115400,44337150,13220,13210,13220,13210,23
|
|
20230630,115300,44033290,13220,13220,13220,13220,0
|
|
20230630,115200,44033290,13220,13220,13240,13220,22
|
|
20230630,115100,43742330,13240,13240,13240,13240,0
|
|
20230630,115000,43742330,13240,13240,13240,13240,0
|
|
20230630,114900,43742330,13240,13240,13240,13220,18
|
|
20230630,114800,43504170,13240,13240,13240,13240,9
|
|
20230630,114700,43385010,13230,13230,13230,13210,25
|
|
20230630,114600,43054520,13220,13220,13220,13220,211
|
|
20230630,114500,40265100,13220,13220,13220,13220,0
|
|
20230630,114400,40265100,13220,13210,13220,13210,13
|
|
20230630,114300,40093350,13230,13230,13230,13230,0
|
|
20230630,114200,40093350,13230,13210,13230,13210,28
|
|
20230630,114100,39723340,13210,13210,13210,13210,1
|
|
20230630,114000,39710130,13210,13210,13210,13210,0
|
|
20230630,113900,39710130,13210,13210,13210,13210,9
|
|
20230630,113800,39591240,13220,13220,13220,13220,9
|
|
20230630,113700,39472260,13210,13210,13210,13210,11
|
|
20230630,113600,39326950,13220,13220,13220,13220,2
|
|
20230630,113500,39300510,13220,13220,13220,13220,0
|
|
20230630,113400,39300510,13220,13210,13220,13210,25
|
|
20230630,113300,38970210,13220,13220,13220,13220,0
|
|
20230630,113200,38970210,13220,13210,13220,13210,11
|
|
20230630,113100,38824880,13230,13230,13230,13230,0
|
|
20230630,113000,38824880,13230,13230,13230,13230,0
|
|
20230630,112900,38824880,13230,13210,13230,13210,12
|
|
20230630,112800,38666320,13230,13230,13230,13230,0
|
|
20230630,112700,38666320,13230,13210,13230,13210,11
|
|
20230630,112600,38520970,13230,13220,13230,13220,12
|
|
20230630,112500,38362310,13230,13230,13230,13230,0
|
|
20230630,112400,38362310,13230,13230,13230,13220,17
|
|
20230630,112300,38137500,13240,13240,13240,13240,0
|
|
20230630,112200,38137500,13240,13230,13240,13230,9
|
|
20230630,112100,38018410,13230,13220,13230,13220,11
|
|
20230630,112000,37872970,13230,13230,13230,13230,0
|
|
20230630,111900,37872970,13230,13220,13230,13220,23
|
|
20230630,111800,37568870,13230,13230,13230,13230,0
|
|
20230630,111700,37568870,13230,13230,13230,13230,0
|
|
20230630,111600,37568870,13230,13230,13230,13230,15
|
|
20230630,111500,37370420,13230,13230,13230,13230,0
|
|
20230630,111400,37370420,13230,13240,13240,13230,9
|
|
20230630,111300,37251340,13250,13250,13250,13250,0
|
|
20230630,111200,37251340,13250,13240,13250,13240,14
|
|
20230630,111100,37065960,13230,13220,13230,13220,22
|
|
20230630,111000,36775090,13230,13230,13230,13230,0
|
|
20230630,110900,36775090,13230,13220,13230,13220,23
|
|
20230630,110800,36470980,13230,13230,13230,13230,0
|
|
20230630,110700,36470980,13230,13230,13230,13230,0
|
|
20230630,110600,36470980,13230,13220,13230,13220,24
|
|
20230630,110500,36153670,13220,13220,13220,13220,0
|
|
20230630,110400,36153670,13220,13220,13220,13220,12
|
|
20230630,110300,35995030,13230,13230,13230,13230,0
|
|
20230630,110200,35995030,13230,13230,13230,13230,10
|
|
20230630,110100,35862730,13220,13220,13220,13220,19
|
|
20230630,110000,35611550,13220,13220,13220,13220,0
|
|
20230630,105900,35611550,13220,13220,13220,13220,9
|
|
20230630,105800,35492570,13220,13220,13220,13220,0
|
|
20230630,105700,35492570,13220,13220,13220,13220,0
|
|
20230630,105600,35492570,13220,13230,13230,13220,19
|
|
20230630,105500,35241290,13230,13230,13230,13230,0
|
|
20230630,105400,35241290,13230,13230,13230,13230,0
|
|
20230630,105300,35241290,13230,13230,13230,13230,11
|
|
20230630,105200,35095760,13220,13220,13220,13220,0
|
|
20230630,105100,35095760,13220,13220,13220,13220,10
|
|
20230630,105000,34963560,13220,13220,13220,13220,0
|
|
20230630,104900,34963560,13220,13220,13220,13220,0
|
|
20230630,104800,34963560,13220,13220,13220,13220,8
|
|
20230630,104700,34857800,13220,13220,13220,13220,0
|
|
20230630,104600,34857800,13220,13220,13220,13220,8
|
|
20230630,104500,34752040,13270,13220,13270,13220,172
|
|
20230630,104400,32470550,13210,13210,13210,13210,1
|
|
20230630,104300,32457340,13210,13210,13210,13200,19
|
|
20230630,104200,32206440,13210,13210,13210,13210,0
|
|
20230630,104100,32206440,13210,13200,13210,13200,28
|
|
20230630,104000,31836760,13210,13210,13210,13210,0
|
|
20230630,103900,31836760,13210,13210,13210,13210,0
|
|
20230630,103800,31836760,13210,13220,13220,13200,12
|
|
20230630,103700,31678320,13220,13200,13220,13200,29
|
|
20230630,103600,31295420,13220,13200,13220,13200,11
|
|
20230630,103500,31150180,13230,13230,13230,13230,0
|
|
20230630,103400,31150180,13230,13230,13230,13230,1
|
|
20230630,103300,31136950,13230,13200,13230,13200,12
|
|
20230630,103200,30978490,13240,13240,13240,13240,0
|
|
20230630,103100,30978490,13240,13220,13240,13220,21
|
|
20230630,103000,30700690,13220,13220,13220,13220,0
|
|
20230630,102900,30700690,13220,13220,13220,13220,0
|
|
20230630,102800,30700690,13220,13220,13220,13220,9
|
|
20230630,102700,30581710,13220,13220,13220,13220,0
|
|
20230630,102600,30581710,13220,13220,13220,13220,8
|
|
20230630,102500,30475950,13230,13230,13230,13230,0
|
|
20230630,102400,30475950,13230,13230,13230,13230,0
|
|
20230630,102300,30475950,13230,13230,13230,13230,9
|
|
20230630,102200,30356880,13280,13280,13280,13280,7
|
|
20230630,102100,30263920,13240,13240,13240,13240,0
|
|
20230630,102000,30263920,13240,13240,13290,13240,560
|
|
20230630,101900,22847270,13240,13240,13240,13240,6
|
|
20230630,101800,22767830,13230,13240,13240,13230,14
|
|
20230630,101700,22582500,13250,13270,13270,13250,65
|
|
20230630,101600,21720680,13280,13280,13280,13280,0
|
|
20230630,101500,21720680,13280,13280,13280,13280,0
|
|
20230630,101400,21720680,13280,13280,13280,13280,0
|
|
20230630,101300,21720680,13280,13280,13280,13280,0
|
|
20230630,101200,21720680,13280,13280,13280,13280,0
|
|
20230630,101100,21720680,13280,13280,13280,13280,0
|
|
20230630,101000,21720680,13280,13280,13280,13280,0
|
|
20230630,100900,21720680,13280,13280,13280,13280,10
|
|
20230630,100800,21587880,13290,13290,13290,13290,0
|
|
20230630,100700,21587880,13290,13290,13290,13290,0
|
|
20230630,100600,21587880,13290,13290,13290,13290,26
|
|
20230630,100500,21242340,13300,13300,13300,13300,0
|
|
20230630,100400,21242340,13300,13300,13300,13300,0
|
|
20230630,100300,21242340,13300,13300,13300,13300,0
|
|
20230630,100200,21242340,13300,13300,13300,13300,1
|
|
20230630,100100,21229040,13270,13270,13270,13270,1
|
|
20230630,100000,21215770,13260,13260,13260,13260,0
|
|
20230630,095900,21215770,13260,13260,13260,13260,0
|
|
20230630,095800,21215770,13260,13260,13260,13260,0
|
|
20230630,095700,21215770,13260,13260,13260,13260,0
|
|
20230630,095600,21215770,13260,13260,13260,13260,0
|
|
20230630,095500,21215770,13260,13260,13260,13260,0
|
|
20230630,095400,21215770,13260,13260,13260,13260,0
|
|
20230630,095300,21215770,13260,13260,13260,13260,0
|
|
20230630,095200,21215770,13260,13260,13260,13260,5
|
|
20230630,095100,21149470,13260,13260,13260,13260,0
|
|
20230630,095000,21149470,13260,13260,13260,13260,7
|
|
20230630,094900,21056650,13290,13290,13290,13290,0
|
|
20230630,094800,21056650,13290,13290,13290,13290,0
|
|
20230630,094700,21056650,13290,13290,13290,13290,0
|
|
20230630,094600,21056650,13290,13290,13290,13290,0
|
|
20230630,094500,21056650,13290,13290,13290,13290,0
|
|
20230630,094400,21056650,13290,13290,13290,13290,0
|
|
20230630,094300,21056650,13290,13290,13290,13290,0
|
|
20230630,094200,21056650,13290,13290,13290,13290,0
|
|
20230630,094100,21056650,13290,13290,13290,13290,0
|
|
20230630,094000,21056650,13290,13240,13290,13240,2
|
|
20230630,093900,21030120,13300,13300,13300,13300,0
|
|
20230630,093800,21030120,13300,13300,13300,13300,0
|
|
20230630,093700,21030120,13300,13210,13300,13200,565
|
|
20230630,093600,13565000,13210,13210,13210,13210,0
|
|
20230630,093500,13565000,13210,13210,13210,13210,0
|
|
20230630,093400,13565000,13210,13210,13210,13210,0
|
|
20230630,093300,13565000,13210,13210,13210,13210,0
|
|
20230630,093200,13565000,13210,13210,13210,13210,0
|
|
20230630,093100,13565000,13210,13210,13210,13210,0
|
|
20230630,093000,13565000,13210,13210,13210,13210,0
|
|
20230630,092900,13565000,13210,13210,13210,13210,0
|
|
20230630,092800,13565000,13210,13210,13210,13210,0
|
|
20230630,092700,13565000,13210,13220,13220,13210,68
|
|
20230630,092600,12666360,13220,13220,13220,13220,0
|
|
20230630,092500,12666360,13220,13230,13350,13210,597
|
|
20230630,092400,4768200,13290,13290,13290,13290,0
|
|
20230630,092300,4768200,13290,13290,13290,13290,0
|
|
20230630,092200,4768200,13290,13290,13290,13290,0
|
|
20230630,092100,4768200,13290,13290,13290,13290,1
|
|
20230630,092000,4754910,13300,13300,13300,13300,0
|
|
20230630,091900,4754910,13300,13300,13300,13300,0
|
|
20230630,091800,4754910,13300,13300,13300,13300,0
|
|
20230630,091700,4754910,13300,13260,13300,13210,294
|
|
20230630,091600,866200,13300,13300,13300,13300,0
|
|
20230630,091500,866200,13300,13300,13300,13300,0
|
|
20230630,091400,866200,13300,13300,13300,13300,0
|
|
20230630,091300,866200,13300,13300,13300,13300,0
|
|
20230630,091200,866200,13300,13300,13300,13300,0
|
|
20230630,091100,866200,13300,13300,13300,13300,0
|
|
20230630,091000,866200,13300,13300,13300,13300,0
|
|
20230630,090900,866200,13300,13300,13300,13300,0
|
|
20230630,090800,866200,13300,13300,13300,13300,3
|
|
20230630,090700,826300,13300,13300,13300,13300,0
|
|
20230630,090600,826300,13300,13300,13300,13300,0
|
|
20230630,090500,826300,13300,13300,13300,13300,0
|
|
20230630,090400,826300,13300,13300,13300,13300,28
|
|
20230630,090300,453900,13350,13350,13350,13350,0
|
|
20230630,090200,453900,13350,13350,13350,13350,0
|
|
20230630,090100,453900,13350,13350,13350,13350,0
|
|
20230630,090000,453900,13350,13350,13350,13350,34
|