617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191400,764784030,6870,6870,6870,6870,9266
|
|
20230630,191300,764784030,6870,6870,6870,6870,0
|
|
20230630,191200,764784030,6870,6870,6870,6870,0
|
|
20230630,191100,764784030,6870,6870,6870,6870,0
|
|
20230630,191000,764784030,6870,6870,6870,6870,0
|
|
20230630,190900,764784030,6870,6870,6870,6870,0
|
|
20230630,190800,764784030,6870,6870,6870,6870,0
|
|
20230630,190700,764784030,6870,6870,6870,6870,0
|
|
20230630,190600,764784030,6870,6870,6870,6870,0
|
|
20230630,190500,764784030,6870,6870,6870,6870,0
|
|
20230630,190400,764784030,6870,6870,6870,6870,0
|
|
20230630,190300,764784030,6870,6870,6870,6870,0
|
|
20230630,190200,764784030,6870,6870,6870,6870,0
|
|
20230630,190100,764784030,6870,6870,6870,6870,0
|
|
20230630,190000,764784030,6870,6870,6870,6870,0
|
|
20230630,185900,764784030,6870,6870,6870,6870,0
|
|
20230630,185800,764784030,6870,6870,6870,6870,0
|
|
20230630,185700,764784030,6870,6870,6870,6870,0
|
|
20230630,185600,764784030,6870,6870,6870,6870,0
|
|
20230630,185500,764784030,6870,6870,6870,6870,0
|
|
20230630,185400,764784030,6870,6870,6870,6870,0
|
|
20230630,185300,764784030,6870,6870,6870,6870,0
|
|
20230630,185200,764784030,6870,6870,6870,6870,0
|
|
20230630,185100,764784030,6870,6870,6870,6870,0
|
|
20230630,185000,764784030,6870,6870,6870,6870,0
|
|
20230630,184900,764784030,6870,6870,6870,6870,0
|
|
20230630,184800,764784030,6870,6870,6870,6870,0
|
|
20230630,184700,764784030,6870,6870,6870,6870,0
|
|
20230630,184600,764784030,6870,6870,6870,6870,0
|
|
20230630,184500,764784030,6870,6870,6870,6870,0
|
|
20230630,184400,764784030,6870,6870,6870,6870,9266
|
|
20230630,184300,764784030,6870,6870,6870,6870,0
|
|
20230630,184200,764784030,6870,6870,6870,6870,0
|
|
20230630,184100,764784030,6870,6870,6870,6870,0
|
|
20230630,184000,764784030,6870,6870,6870,6870,0
|
|
20230630,183900,764784030,6870,6870,6870,6870,0
|
|
20230630,183800,764784030,6870,6870,6870,6870,0
|
|
20230630,183700,764784030,6870,6870,6870,6870,0
|
|
20230630,183600,764784030,6870,6870,6870,6870,0
|
|
20230630,183500,764784030,6870,6870,6870,6870,0
|
|
20230630,183400,764784030,6870,6870,6870,6870,0
|
|
20230630,183300,764784030,6870,6870,6870,6870,0
|
|
20230630,183200,764784030,6870,6870,6870,6870,0
|
|
20230630,183100,764784030,6870,6870,6870,6870,0
|
|
20230630,183000,764784030,6870,6870,6870,6870,0
|
|
20230630,182900,764784030,6870,6870,6870,6870,0
|
|
20230630,182800,764784030,6870,6870,6870,6870,0
|
|
20230630,182700,764784030,6870,6870,6870,6870,0
|
|
20230630,182600,764784030,6870,6870,6870,6870,0
|
|
20230630,182500,764784030,6870,6870,6870,6870,0
|
|
20230630,182400,764784030,6870,6870,6870,6870,0
|
|
20230630,182300,764784030,6870,6870,6870,6870,0
|
|
20230630,182200,764784030,6870,6870,6870,6870,0
|
|
20230630,182100,764784030,6870,6870,6870,6870,0
|
|
20230630,182000,764784030,6870,6870,6870,6870,0
|
|
20230630,181900,764784030,6870,6870,6870,6870,0
|
|
20230630,181800,764784030,6870,6870,6870,6870,0
|
|
20230630,181700,764784030,6870,6870,6870,6870,0
|
|
20230630,181600,764784030,6870,6870,6870,6870,0
|
|
20230630,181500,764784030,6870,6870,6870,6870,0
|
|
20230630,181400,764784030,6870,6870,6870,6870,9266
|
|
20230630,181300,764784030,6870,6870,6870,6870,0
|
|
20230630,181200,764784030,6870,6870,6870,6870,0
|
|
20230630,181100,764784030,6870,6870,6870,6870,0
|
|
20230630,181000,764784030,6870,6870,6870,6870,0
|
|
20230630,180900,764784030,6870,6870,6870,6870,0
|
|
20230630,180800,764784030,6870,6870,6870,6870,0
|
|
20230630,180700,764784030,6870,6870,6870,6870,0
|
|
20230630,180600,764784030,6870,6870,6870,6870,0
|
|
20230630,180500,764784030,6870,6870,6870,6870,0
|
|
20230630,180400,764784030,6870,6870,6870,6870,0
|
|
20230630,180300,764784030,6870,6870,6870,6870,0
|
|
20230630,180200,764784030,6870,6870,6870,6870,0
|
|
20230630,180100,764784030,6870,6870,6870,6870,0
|
|
20230630,180000,764784030,6870,6870,6870,6870,0
|
|
20230630,175900,764784030,6870,6870,6870,6870,0
|
|
20230630,175800,764784030,6870,6870,6870,6870,0
|
|
20230630,175700,764784030,6870,6870,6870,6870,0
|
|
20230630,175600,764784030,6870,6870,6870,6870,0
|
|
20230630,175500,764784030,6870,6870,6870,6870,0
|
|
20230630,175400,764784030,6870,6870,6870,6870,0
|
|
20230630,175300,764784030,6870,6870,6870,6870,0
|
|
20230630,175200,764784030,6870,6870,6870,6870,0
|
|
20230630,175100,764784030,6870,6870,6870,6870,0
|
|
20230630,175000,764784030,6870,6870,6870,6870,0
|
|
20230630,174900,764784030,6870,6870,6870,6870,0
|
|
20230630,174800,764784030,6870,6870,6870,6870,0
|
|
20230630,174700,764784030,6870,6870,6870,6870,0
|
|
20230630,174600,764784030,6870,6870,6870,6870,0
|
|
20230630,174500,764784030,6870,6870,6870,6870,0
|
|
20230630,174400,764784030,6870,6870,6870,6870,9266
|
|
20230630,174300,764784030,6870,6870,6870,6870,0
|
|
20230630,174200,764784030,6870,6870,6870,6870,0
|
|
20230630,174100,764784030,6870,6870,6870,6870,0
|
|
20230630,174000,764784030,6870,6870,6870,6870,0
|
|
20230630,173900,764784030,6870,6870,6870,6870,0
|
|
20230630,173800,764784030,6870,6870,6870,6870,0
|
|
20230630,173700,764784030,6870,6870,6870,6870,0
|
|
20230630,173600,764784030,6870,6870,6870,6870,0
|
|
20230630,173500,764784030,6870,6870,6870,6870,0
|
|
20230630,173400,764784030,6870,6870,6870,6870,0
|
|
20230630,173300,764784030,6870,6870,6870,6870,0
|
|
20230630,173200,764784030,6870,6870,6870,6870,0
|
|
20230630,173100,764784030,6870,6870,6870,6870,0
|
|
20230630,173000,764784030,6870,6870,6870,6870,0
|
|
20230630,172900,764784030,6870,6870,6870,6870,0
|
|
20230630,172800,764784030,6870,6870,6870,6870,0
|
|
20230630,172700,764784030,6870,6870,6870,6870,0
|
|
20230630,172600,764784030,6870,6870,6870,6870,0
|
|
20230630,172500,764784030,6870,6870,6870,6870,0
|
|
20230630,172400,764784030,6870,6870,6870,6870,0
|
|
20230630,172300,764784030,6870,6870,6870,6870,0
|
|
20230630,172200,764784030,6870,6870,6870,6870,0
|
|
20230630,172100,764784030,6870,6870,6870,6870,0
|
|
20230630,172000,764784030,6870,6870,6870,6870,0
|
|
20230630,171900,764784030,6870,6870,6870,6870,0
|
|
20230630,171800,764784030,6870,6870,6870,6870,0
|
|
20230630,171700,764784030,6870,6870,6870,6870,0
|
|
20230630,171600,764784030,6870,6870,6870,6870,0
|
|
20230630,171500,764784030,6870,6870,6870,6870,0
|
|
20230630,171400,764784030,6870,6870,6870,6870,9266
|
|
20230630,171300,764784030,6870,6870,6870,6870,0
|
|
20230630,171200,764784030,6870,6870,6870,6870,0
|
|
20230630,171100,764784030,6870,6870,6870,6870,0
|
|
20230630,171000,764784030,6870,6870,6870,6870,0
|
|
20230630,170900,764784030,6870,6870,6870,6870,0
|
|
20230630,170800,764784030,6870,6870,6870,6870,0
|
|
20230630,170700,764784030,6870,6870,6870,6870,0
|
|
20230630,170600,764784030,6870,6870,6870,6870,0
|
|
20230630,170500,764784030,6870,6870,6870,6870,0
|
|
20230630,170400,764784030,6870,6870,6870,6870,0
|
|
20230630,170300,764784030,6870,6870,6870,6870,0
|
|
20230630,170200,764784030,6870,6870,6870,6870,0
|
|
20230630,170100,764784030,6870,6870,6870,6870,0
|
|
20230630,170000,764784030,6870,6870,6870,6870,0
|
|
20230630,165900,764784030,6870,6870,6870,6870,0
|
|
20230630,165800,764784030,6870,6870,6870,6870,0
|
|
20230630,165700,764784030,6870,6870,6870,6870,0
|
|
20230630,165600,764784030,6870,6870,6870,6870,0
|
|
20230630,165500,764784030,6870,6870,6870,6870,0
|
|
20230630,165400,764784030,6870,6870,6870,6870,0
|
|
20230630,165300,764784030,6870,6870,6870,6870,0
|
|
20230630,165200,764784030,6870,6870,6870,6870,0
|
|
20230630,165100,764784030,6870,6870,6870,6870,0
|
|
20230630,165000,764784030,6870,6870,6870,6870,0
|
|
20230630,164900,764784030,6870,6870,6870,6870,0
|
|
20230630,164800,764784030,6870,6870,6870,6870,0
|
|
20230630,164700,764784030,6870,6870,6870,6870,0
|
|
20230630,164600,764784030,6870,6870,6870,6870,0
|
|
20230630,164500,764784030,6870,6870,6870,6870,0
|
|
20230630,164400,764784030,6870,6870,6870,6870,9266
|
|
20230630,164300,764784030,6870,6870,6870,6870,0
|
|
20230630,164200,764784030,6870,6870,6870,6870,0
|
|
20230630,164100,764784030,6870,6870,6870,6870,0
|
|
20230630,164000,764784030,6870,6870,6870,6870,0
|
|
20230630,163900,764784030,6870,6870,6870,6870,0
|
|
20230630,163800,764784030,6870,6870,6870,6870,0
|
|
20230630,163700,764784030,6870,6870,6870,6870,0
|
|
20230630,163600,764784030,6870,6870,6870,6870,0
|
|
20230630,163500,764784030,6870,6870,6870,6870,0
|
|
20230630,163400,764784030,6870,6870,6870,6870,0
|
|
20230630,163300,764784030,6870,6870,6870,6870,0
|
|
20230630,163200,764784030,6870,6870,6870,6870,0
|
|
20230630,163100,764784030,6870,6870,6870,6870,0
|
|
20230630,163000,764784030,6870,6870,6870,6870,0
|
|
20230630,162900,764784030,6870,6870,6870,6870,0
|
|
20230630,162800,764784030,6870,6870,6870,6870,0
|
|
20230630,162700,764784030,6870,6870,6870,6870,0
|
|
20230630,162600,764784030,6870,6870,6870,6870,0
|
|
20230630,162500,764784030,6870,6870,6870,6870,0
|
|
20230630,162400,764784030,6870,6870,6870,6870,0
|
|
20230630,162300,764784030,6870,6870,6870,6870,0
|
|
20230630,162200,764784030,6870,6870,6870,6870,0
|
|
20230630,162100,764784030,6870,6870,6870,6870,0
|
|
20230630,162000,764784030,6870,6870,6870,6870,0
|
|
20230630,161900,764784030,6870,6870,6870,6870,0
|
|
20230630,161800,764784030,6870,6870,6870,6870,0
|
|
20230630,161700,764784030,6870,6870,6870,6870,0
|
|
20230630,161600,764784030,6870,6870,6870,6870,0
|
|
20230630,161500,764784030,6870,6870,6870,6870,0
|
|
20230630,161400,764784030,6870,6870,6870,6870,9266
|
|
20230630,161300,764784030,6870,6870,6870,6870,0
|
|
20230630,161200,764784030,6870,6870,6870,6870,0
|
|
20230630,161100,764784030,6870,6870,6870,6870,0
|
|
20230630,161000,764784030,6870,6870,6870,6870,0
|
|
20230630,160900,764784030,6870,6870,6870,6870,0
|
|
20230630,160800,764784030,6870,6870,6870,6870,0
|
|
20230630,160700,764784030,6870,6870,6870,6870,0
|
|
20230630,160600,764784030,6870,6870,6870,6870,0
|
|
20230630,160500,764784030,6870,6870,6870,6870,0
|
|
20230630,160400,764784030,6870,6870,6870,6870,0
|
|
20230630,160300,764784030,6870,6870,6870,6870,0
|
|
20230630,160200,764784030,6870,6870,6870,6870,0
|
|
20230630,160100,764784030,6870,6870,6870,6870,0
|
|
20230630,160000,764784030,6870,6870,6870,6870,0
|
|
20230630,155900,764784030,6870,6870,6870,6870,0
|
|
20230630,155800,764784030,6870,6870,6870,6870,0
|
|
20230630,155700,764784030,6870,6870,6870,6870,0
|
|
20230630,155600,764784030,6870,6870,6870,6870,0
|
|
20230630,155500,764784030,6870,6870,6870,6870,0
|
|
20230630,155400,764784030,6870,6870,6870,6870,0
|
|
20230630,155300,764784030,6870,6870,6870,6870,0
|
|
20230630,155200,764784030,6870,6870,6870,6870,0
|
|
20230630,155100,764784030,6870,6870,6870,6870,0
|
|
20230630,155000,764784030,6870,6870,6870,6870,0
|
|
20230630,154900,764784030,6870,6870,6870,6870,0
|
|
20230630,154800,764784030,6870,6870,6870,6870,0
|
|
20230630,154700,764784030,6870,6870,6870,6870,0
|
|
20230630,154600,764784030,6870,6870,6870,6870,0
|
|
20230630,154500,764784030,6870,6870,6870,6870,0
|
|
20230630,154400,764784030,6870,6870,6870,6870,9266
|
|
20230630,154300,764784030,6870,6870,6870,6870,0
|
|
20230630,154200,764784030,6870,6870,6870,6870,0
|
|
20230630,154100,764784030,6870,6870,6870,6870,0
|
|
20230630,154000,764784030,6870,6870,6870,6870,0
|
|
20230630,153900,764784030,6870,6870,6870,6870,0
|
|
20230630,153800,764784030,6870,6870,6870,6870,0
|
|
20230630,153700,764784030,6870,6870,6870,6870,0
|
|
20230630,153600,764784030,6870,6870,6870,6870,0
|
|
20230630,153500,764784030,6870,6870,6870,6870,0
|
|
20230630,153400,764784030,6870,6870,6870,6870,0
|
|
20230630,153300,764784030,6870,6870,6870,6870,0
|
|
20230630,153200,764784030,6870,6870,6870,6870,0
|
|
20230630,153100,764784030,6870,6870,6870,6870,0
|
|
20230630,153000,764784030,6870,6870,6870,6870,9266
|
|
20230630,152900,701126610,6860,6860,6860,6860,0
|
|
20230630,152800,701126610,6860,6860,6860,6860,0
|
|
20230630,152700,701126610,6860,6860,6860,6860,0
|
|
20230630,152600,701126610,6860,6860,6860,6860,0
|
|
20230630,152500,701126610,6860,6860,6860,6860,0
|
|
20230630,152400,701126610,6860,6860,6860,6860,0
|
|
20230630,152300,701126610,6860,6860,6860,6860,0
|
|
20230630,152200,701126610,6860,6860,6860,6860,0
|
|
20230630,152100,701126610,6860,6860,6860,6860,0
|
|
20230630,152000,701126610,6860,6860,6860,6860,0
|
|
20230630,151900,701126610,6860,6860,6880,6860,103
|
|
20230630,151800,700420010,6880,6880,6880,6880,0
|
|
20230630,151700,700420010,6880,6880,6880,6880,3000
|
|
20230630,151600,679780010,6850,6850,6850,6850,0
|
|
20230630,151500,679780010,6850,6850,6850,6850,699
|
|
20230630,151400,674991860,6880,6880,6880,6880,0
|
|
20230630,151300,674991860,6880,6880,6880,6880,253
|
|
20230630,151200,673251220,6880,6880,6880,6880,0
|
|
20230630,151100,673251220,6880,6880,6880,6880,0
|
|
20230630,151000,673251220,6880,6870,6880,6870,1672
|
|
20230630,150900,661764370,6880,6880,6880,6880,1
|
|
20230630,150800,661757490,6880,6870,6880,6870,2059
|
|
20230630,150700,647591590,6870,6880,6880,6870,519
|
|
20230630,150600,644026050,6880,6880,6880,6870,1359
|
|
20230630,150500,634689360,6880,6880,6880,6870,371
|
|
20230630,150400,632139880,6880,6880,6880,6880,110
|
|
20230630,150300,631383080,6880,6880,6880,6880,88
|
|
20230630,150200,630777640,6880,6880,6880,6880,27
|
|
20230630,150100,630591880,6870,6870,6870,6850,2186
|
|
20230630,150000,615598270,6870,6870,6870,6870,500
|
|
20230630,145900,612163270,6870,6890,6890,6870,1070
|
|
20230630,145800,604800920,6890,6890,6890,6890,1
|
|
20230630,145700,604794030,6890,6890,6890,6890,0
|
|
20230630,145600,604794030,6890,6890,6890,6890,0
|
|
20230630,145500,604794030,6890,6890,6890,6890,0
|
|
20230630,145400,604794030,6890,6880,6890,6880,718
|
|
20230630,145300,599852010,6880,6880,6890,6880,1854
|
|
20230630,145200,587095660,6880,6880,6880,6880,288
|
|
20230630,145100,585114220,6870,6880,6880,6870,278
|
|
20230630,145000,583202200,6880,6880,6880,6880,0
|
|
20230630,144900,583202200,6880,6880,6880,6880,0
|
|
20230630,144800,583202200,6880,6880,6880,6880,0
|
|
20230630,144700,583202200,6880,6880,6880,6880,86
|
|
20230630,144600,582610520,6890,6890,6890,6890,256
|
|
20230630,144500,580846680,6890,6890,6890,6890,939
|
|
20230630,144400,574376970,6890,6900,6900,6890,1001
|
|
20230630,144300,567480070,6900,6900,6900,6900,181
|
|
20230630,144200,566231170,6900,6900,6900,6900,325
|
|
20230630,144100,563988670,6900,6900,6900,6900,0
|
|
20230630,144000,563988670,6900,6900,6900,6900,1
|
|
20230630,143900,563981770,6900,6900,6900,6900,47
|
|
20230630,143800,563657470,6900,6900,6900,6900,0
|
|
20230630,143700,563657470,6900,6890,6900,6890,377
|
|
20230630,143600,561059930,6890,6890,6890,6890,83
|
|
20230630,143500,560488060,6890,6890,6890,6890,0
|
|
20230630,143400,560488060,6890,6890,6890,6890,0
|
|
20230630,143300,560488060,6890,6890,6890,6890,1481
|
|
20230630,143200,550283970,6900,6900,6900,6900,0
|
|
20230630,143100,550283970,6900,6900,6900,6900,206
|
|
20230630,143000,548862570,6900,6900,6900,6900,99
|
|
20230630,142900,548179470,6900,6900,6900,6900,0
|
|
20230630,142800,548179470,6900,6890,6900,6890,129
|
|
20230630,142700,547290650,6900,6900,6900,6900,1
|
|
20230630,142600,547283750,6890,6900,6900,6890,1992
|
|
20230630,142500,533558790,6900,6900,6900,6900,0
|
|
20230630,142400,533558790,6900,6890,6900,6890,352
|
|
20230630,142300,531133500,6890,6890,6890,6890,0
|
|
20230630,142200,531133500,6890,6890,6890,6880,4
|
|
20230630,142100,531105950,6890,6890,6890,6890,1
|
|
20230630,142000,531099060,6890,6890,6890,6890,531
|
|
20230630,141900,527440470,6900,6900,6900,6900,3
|
|
20230630,141800,527419770,6900,6900,6900,6900,2
|
|
20230630,141700,527405970,6900,6890,6900,6890,963
|
|
20230630,141600,520770890,6890,6890,6890,6890,0
|
|
20230630,141500,520770890,6890,6890,6890,6890,0
|
|
20230630,141400,520770890,6890,6880,6890,6880,314
|
|
20230630,141300,518610560,6880,6900,6900,6880,869
|
|
20230630,141200,512620590,6910,6910,6910,6910,0
|
|
20230630,141100,512620590,6910,6910,6910,6910,0
|
|
20230630,141000,512620590,6910,6910,6910,6910,0
|
|
20230630,140900,512620590,6910,6910,6910,6910,1
|
|
20230630,140800,512613680,6900,6900,6900,6900,737
|
|
20230630,140700,507528380,6910,6910,6910,6910,0
|
|
20230630,140600,507528380,6910,6910,6920,6910,1772
|
|
20230630,140500,495283850,6910,6910,6910,6910,330
|
|
20230630,140400,493003550,6910,6900,6910,6900,207
|
|
20230630,140300,491575240,6900,6900,6900,6900,206
|
|
20230630,140200,490153840,6910,6900,6910,6900,398
|
|
20230630,140100,487407290,6900,6900,6900,6900,292
|
|
20230630,140000,485392490,6930,6870,6930,6870,7369
|
|
20230630,135900,434630130,6870,6870,6870,6870,125
|
|
20230630,135800,433771380,6870,6870,6870,6870,211
|
|
20230630,135700,432321810,6870,6870,6870,6870,0
|
|
20230630,135600,432321810,6870,6870,6870,6870,2
|
|
20230630,135500,432308070,6870,6860,6870,6860,2
|
|
20230630,135400,432294340,6870,6870,6870,6870,206
|
|
20230630,135300,430879120,6870,6870,6870,6870,412
|
|
20230630,135200,428048680,6870,6870,6870,6870,412
|
|
20230630,135100,425218240,6870,6860,6870,6860,11
|
|
20230630,135000,425142770,6870,6870,6870,6870,0
|
|
20230630,134900,425142770,6870,6870,6870,6870,0
|
|
20230630,134800,425142770,6870,6870,6870,6870,0
|
|
20230630,134700,425142770,6870,6870,6870,6870,0
|
|
20230630,134600,425142770,6870,6870,6870,6870,10
|
|
20230630,134500,425074070,6870,6870,6870,6870,0
|
|
20230630,134400,425074070,6870,6870,6870,6870,1
|
|
20230630,134300,425067200,6860,6860,6860,6860,8
|
|
20230630,134200,425012320,6870,6870,6870,6870,0
|
|
20230630,134100,425012320,6870,6870,6870,6870,0
|
|
20230630,134000,425012320,6870,6870,6870,6870,589
|
|
20230630,133900,420965890,6870,6870,6870,6870,1
|
|
20230630,133800,420959020,6870,6860,6870,6860,21
|
|
20230630,133700,420814950,6870,6870,6870,6870,100
|
|
20230630,133600,420127950,6870,6870,6870,6870,0
|
|
20230630,133500,420127950,6870,6870,6870,6870,0
|
|
20230630,133400,420127950,6870,6870,6870,6870,1
|
|
20230630,133300,420121080,6860,6860,6860,6860,412
|
|
20230630,133200,417294760,6860,6860,6860,6860,3
|
|
20230630,133100,417274180,6860,6860,6860,6860,1472
|
|
20230630,133000,407176260,6880,6880,6880,6880,0
|
|
20230630,132900,407176260,6880,6880,6880,6880,0
|
|
20230630,132800,407176260,6880,6880,6880,6880,1
|
|
20230630,132700,407169380,6880,6880,6880,6880,0
|
|
20230630,132600,407169380,6880,6880,6880,6880,0
|
|
20230630,132500,407169380,6880,6880,6880,6880,0
|
|
20230630,132400,407169380,6880,6880,6880,6880,0
|
|
20230630,132300,407169380,6880,6880,6880,6880,0
|
|
20230630,132200,407169380,6880,6880,6880,6860,13
|
|
20230630,132100,407079960,6880,6880,6880,6880,0
|
|
20230630,132000,407079960,6880,6880,6880,6880,10
|
|
20230630,131900,407011160,6880,6880,6880,6880,0
|
|
20230630,131800,407011160,6880,6880,6880,6880,0
|
|
20230630,131700,407011160,6880,6870,6880,6870,171
|
|
20230630,131600,405836380,6870,6870,6870,6870,0
|
|
20230630,131500,405836380,6870,6870,6870,6870,0
|
|
20230630,131400,405836380,6870,6870,6870,6870,0
|
|
20230630,131300,405836380,6870,6870,6870,6870,0
|
|
20230630,131200,405836380,6870,6880,6880,6870,682
|
|
20230630,131100,401151030,6870,6870,6870,6870,400
|
|
20230630,131000,398403030,6870,6870,6870,6870,0
|
|
20230630,130900,398403030,6870,6870,6870,6870,0
|
|
20230630,130800,398403030,6870,6870,6870,6870,0
|
|
20230630,130700,398403030,6870,6870,6870,6870,0
|
|
20230630,130600,398403030,6870,6870,6870,6870,0
|
|
20230630,130500,398403030,6870,6870,6870,6870,35
|
|
20230630,130400,398162580,6850,6850,6850,6850,300
|
|
20230630,130300,396107580,6870,6870,6870,6870,1
|
|
20230630,130200,396100710,6860,6860,6860,6860,0
|
|
20230630,130100,396100710,6860,6860,6860,6860,258
|
|
20230630,130000,394330830,6890,6890,6890,6890,1
|
|
20230630,125900,394323940,6870,6870,6870,6870,336
|
|
20230630,125800,392015620,6880,6910,6910,6880,101
|
|
20230630,125700,391320710,6900,6900,6900,6900,0
|
|
20230630,125600,391320710,6900,6900,6900,6900,62
|
|
20230630,125500,390892910,6920,6920,6920,6920,0
|
|
20230630,125400,390892910,6920,6900,6920,6900,364
|
|
20230630,125300,388380850,6900,6900,6900,6900,0
|
|
20230630,125200,388380850,6900,6890,6900,6890,307
|
|
20230630,125100,386263660,6890,6890,6890,6890,0
|
|
20230630,125000,386263660,6890,6880,6890,6880,539
|
|
20230630,124900,382554510,6890,6890,6890,6890,0
|
|
20230630,124800,382554510,6890,6890,6890,6890,0
|
|
20230630,124700,382554510,6890,6890,6890,6890,0
|
|
20230630,124600,382554510,6890,6860,6890,6860,706
|
|
20230630,124500,377711320,6870,6860,6900,6860,1851
|
|
20230630,124400,365002480,6860,6860,6860,6860,0
|
|
20230630,124300,365002480,6860,6860,6860,6860,0
|
|
20230630,124200,365002480,6860,6860,6860,6860,0
|
|
20230630,124100,365002480,6860,6860,6860,6860,160
|
|
20230630,124000,363904880,6860,6860,6860,6860,550
|
|
20230630,123900,360131880,6860,6860,6860,6860,1
|
|
20230630,123800,360125020,6860,6860,6860,6860,0
|
|
20230630,123700,360125020,6860,6860,6860,6860,0
|
|
20230630,123600,360125020,6860,6850,6860,6850,2
|
|
20230630,123500,360111310,6850,6850,6850,6850,1
|
|
20230630,123400,360104460,6860,6860,6860,6860,1
|
|
20230630,123300,360097600,6850,6850,6850,6850,20
|
|
20230630,123200,359960600,6860,6860,6860,6860,0
|
|
20230630,123100,359960600,6860,6860,6860,6860,0
|
|
20230630,123000,359960600,6860,6860,6860,6860,0
|
|
20230630,122900,359960600,6860,6860,6860,6860,1
|
|
20230630,122800,359953740,6860,6850,6860,6850,41
|
|
20230630,122700,359672880,6860,6860,6860,6860,0
|
|
20230630,122600,359672880,6860,6860,6860,6860,0
|
|
20230630,122500,359672880,6860,6860,6860,6860,0
|
|
20230630,122400,359672880,6860,6860,6860,6860,0
|
|
20230630,122300,359672880,6860,6860,6860,6860,102
|
|
20230630,122200,358973160,6850,6880,6880,6850,199
|
|
20230630,122100,357609980,6900,6920,6920,6890,903
|
|
20230630,122000,351387700,6900,6870,6900,6870,1163
|
|
20230630,121900,343372020,6870,6870,6870,6870,0
|
|
20230630,121800,343372020,6870,6870,6870,6870,0
|
|
20230630,121700,343372020,6870,6870,6870,6870,0
|
|
20230630,121600,343372020,6870,6870,6870,6870,5
|
|
20230630,121500,343337670,6870,6870,6870,6870,0
|
|
20230630,121400,343337670,6870,6870,6870,6870,0
|
|
20230630,121300,343337670,6870,6870,6870,6870,52
|
|
20230630,121200,342980430,6870,6860,6870,6860,257
|
|
20230630,121100,341217400,6860,6880,6880,6860,339
|
|
20230630,121000,338887190,6890,6890,6890,6890,425
|
|
20230630,120900,335958940,6900,6900,6900,6900,0
|
|
20230630,120800,335958940,6900,6900,6900,6900,0
|
|
20230630,120700,335958940,6900,6900,6900,6900,0
|
|
20230630,120600,335958940,6900,6900,6900,6900,0
|
|
20230630,120500,335958940,6900,6900,6900,6900,0
|
|
20230630,120400,335958940,6900,6900,6900,6900,0
|
|
20230630,120300,335958940,6900,6900,6900,6900,0
|
|
20230630,120200,335958940,6900,6900,6900,6900,29
|
|
20230630,120100,335758840,6900,6900,6900,6900,0
|
|
20230630,120000,335758840,6900,6900,6900,6900,10
|
|
20230630,115900,335689840,6900,6900,6900,6900,0
|
|
20230630,115800,335689840,6900,6900,6900,6900,0
|
|
20230630,115700,335689840,6900,6900,6900,6900,0
|
|
20230630,115600,335689840,6900,6900,6900,6900,1
|
|
20230630,115500,335682940,6890,6890,6890,6890,1
|
|
20230630,115400,335676050,6900,6900,6900,6900,7
|
|
20230630,115300,335627750,6900,6900,6900,6900,12
|
|
20230630,115200,335544950,6900,6900,6900,6900,1
|
|
20230630,115100,335538050,6900,6900,6900,6900,0
|
|
20230630,115000,335538050,6900,6900,6900,6900,0
|
|
20230630,114900,335538050,6900,6900,6900,6900,0
|
|
20230630,114800,335538050,6900,6900,6900,6900,0
|
|
20230630,114700,335538050,6900,6930,6930,6900,365
|
|
20230630,114600,333009470,6930,6930,6930,6930,0
|
|
20230630,114500,333009470,6930,6930,6930,6930,0
|
|
20230630,114400,333009470,6930,6930,6930,6930,0
|
|
20230630,114300,333009470,6930,6930,6930,6930,1
|
|
20230630,114200,333002540,6920,6920,6920,6920,77
|
|
20230630,114100,332469700,6930,6930,6930,6930,1
|
|
20230630,114000,332462770,6940,6940,6940,6940,80
|
|
20230630,113900,331907570,6940,6940,6940,6940,93
|
|
20230630,113800,331262150,6950,6940,6950,6940,421
|
|
20230630,113700,328339540,6940,6920,6940,6920,18
|
|
20230630,113600,328214900,6920,6920,6920,6920,10
|
|
20230630,113500,328145700,6940,6940,6940,6940,0
|
|
20230630,113400,328145700,6940,6910,6940,6900,326
|
|
20230630,113300,325889310,6930,6900,6930,6900,2747
|
|
20230630,113200,306903670,6900,6900,6900,6900,206
|
|
20230630,113100,305482270,6900,6900,6900,6900,8
|
|
20230630,113000,305427070,6900,6900,6900,6900,0
|
|
20230630,112900,305427070,6900,6900,6900,6900,0
|
|
20230630,112800,305427070,6900,6900,6900,6900,195
|
|
20230630,112700,304081570,6900,6900,6900,6900,0
|
|
20230630,112600,304081570,6900,6900,6900,6900,1
|
|
20230630,112500,304074670,6890,6890,6890,6890,300
|
|
20230630,112400,302007670,6900,6900,6900,6900,20
|
|
20230630,112300,301869670,6900,6900,6900,6900,10
|
|
20230630,112200,301800670,6900,6900,6900,6900,10
|
|
20230630,112100,301731670,6900,6900,6900,6900,200
|
|
20230630,112000,300351670,6900,6900,6900,6900,0
|
|
20230630,111900,300351670,6900,6900,6900,6900,1
|
|
20230630,111800,300344770,6880,6880,6880,6880,0
|
|
20230630,111700,300344770,6880,6880,6880,6880,500
|
|
20230630,111600,296904770,6910,6920,6920,6900,421
|
|
20230630,111500,293999310,6910,6910,6910,6910,100
|
|
20230630,111400,293308310,6920,6920,6920,6920,1
|
|
20230630,111300,293301390,6910,6910,6910,6910,0
|
|
20230630,111200,293301390,6910,6910,6910,6910,0
|
|
20230630,111100,293301390,6910,6910,6910,6910,0
|
|
20230630,111000,293301390,6910,6910,6910,6910,82
|
|
20230630,110900,292734770,6910,6890,6910,6890,2561
|
|
20230630,110800,275082020,6890,6890,6890,6890,0
|
|
20230630,110700,275082020,6890,6870,6890,6870,1454
|
|
20230630,110600,265081820,6880,6880,6880,6880,0
|
|
20230630,110500,265081820,6880,6880,6880,6880,0
|
|
20230630,110400,265081820,6880,6880,6880,6880,283
|
|
20230630,110300,263134780,6880,6880,6880,6880,76
|
|
20230630,110200,262611900,6880,6880,6880,6880,1
|
|
20230630,110100,262605020,6870,6870,6870,6870,0
|
|
20230630,110000,262605020,6870,6870,6870,6870,0
|
|
20230630,105900,262605020,6870,6870,6870,6870,297
|
|
20230630,105800,260564630,6870,6870,6870,6870,0
|
|
20230630,105700,260564630,6870,6870,6870,6870,10
|
|
20230630,105600,260495930,6870,6870,6870,6870,831
|
|
20230630,105500,254786960,6870,6860,6870,6860,1584
|
|
20230630,105400,243915730,6860,6860,6860,6860,545
|
|
20230630,105300,240177030,6860,6860,6860,6860,0
|
|
20230630,105200,240177030,6860,6860,6860,6860,5
|
|
20230630,105100,240142730,6870,6870,6870,6870,0
|
|
20230630,105000,240142730,6870,6870,6870,6870,138
|
|
20230630,104900,239194670,6870,6870,6870,6870,0
|
|
20230630,104800,239194670,6870,6870,6870,6870,201
|
|
20230630,104700,237813800,6870,6870,6870,6870,354
|
|
20230630,104600,235381820,6870,6870,6870,6870,606
|
|
20230630,104500,231218600,6870,6870,6870,6870,67
|
|
20230630,104400,230758310,6880,6880,6880,6880,0
|
|
20230630,104300,230758310,6880,6880,6880,6880,0
|
|
20230630,104200,230758310,6880,6880,6880,6880,668
|
|
20230630,104100,226162470,6860,6870,6880,6860,1112
|
|
20230630,104000,218520480,6860,6840,6860,6840,832
|
|
20230630,103900,212821000,6850,6850,6850,6850,0
|
|
20230630,103800,212821000,6850,6850,6850,6850,2807
|
|
20230630,103700,193593050,6840,6840,6840,6840,0
|
|
20230630,103600,193593050,6840,6840,6840,6840,0
|
|
20230630,103500,193593050,6840,6840,6840,6840,6
|
|
20230630,103400,193552010,6860,6860,6860,6860,0
|
|
20230630,103300,193552010,6860,6860,6860,6860,0
|
|
20230630,103200,193552010,6860,6860,6860,6860,480
|
|
20230630,103100,190259210,6860,6860,6860,6860,0
|
|
20230630,103000,190259210,6860,6860,6860,6860,1000
|
|
20230630,102900,183399210,6870,6870,6870,6870,0
|
|
20230630,102800,183399210,6870,6870,6870,6870,210
|
|
20230630,102700,181956510,6860,6870,6870,6860,110
|
|
20230630,102600,181201810,6870,6870,6870,6870,0
|
|
20230630,102500,181201810,6870,6870,6870,6870,0
|
|
20230630,102400,181201810,6870,6870,6870,6870,2
|
|
20230630,102300,181188070,6870,6870,6870,6870,1
|
|
20230630,102200,181181200,6840,6840,6840,6840,5
|
|
20230630,102100,181147000,6860,6860,6860,6860,84
|
|
20230630,102000,180570760,6870,6840,6880,6840,278
|
|
20230630,101900,178659290,6890,6890,6890,6890,0
|
|
20230630,101800,178659290,6890,6890,6890,6890,0
|
|
20230630,101700,178659290,6890,6890,6890,6890,0
|
|
20230630,101600,178659290,6890,6890,6890,6890,1
|
|
20230630,101500,178652400,6800,6900,6900,6800,4872
|
|
20230630,101400,145362060,6900,6910,6910,6900,645
|
|
20230630,101300,140910370,6910,6910,6910,6910,0
|
|
20230630,101200,140910370,6910,6910,6910,6910,0
|
|
20230630,101100,140910370,6910,6910,6910,6910,0
|
|
20230630,101000,140910370,6910,6910,6910,6910,1
|
|
20230630,100900,140903460,6910,6910,6910,6900,2147
|
|
20230630,100800,126067960,6910,6910,6910,6910,0
|
|
20230630,100700,126067960,6910,6900,6910,6900,157
|
|
20230630,100600,124984650,6910,6900,6910,6900,125
|
|
20230630,100500,124122140,6900,6900,6900,6900,2
|
|
20230630,100400,124108340,6910,6880,6910,6880,248
|
|
20230630,100300,122398110,6920,6870,6920,6870,282
|
|
20230630,100200,120457760,6920,6920,6920,6920,0
|
|
20230630,100100,120457760,6920,6860,6920,6860,3684
|
|
20230630,100000,95126250,6860,6860,6860,6860,0
|
|
20230630,095900,95126250,6860,6850,6860,6850,296
|
|
20230630,095800,93098640,6850,6850,6850,6850,43
|
|
20230630,095700,92804090,6850,6850,6850,6850,400
|
|
20230630,095600,90064090,6840,6840,6840,6840,533
|
|
20230630,095500,86418370,6840,6840,6840,6840,51
|
|
20230630,095400,86069530,6840,6830,6840,6830,232
|
|
20230630,095300,84483720,6830,6830,6830,6830,30
|
|
20230630,095200,84278820,6840,6840,6840,6840,60
|
|
20230630,095100,83868420,6840,6830,6840,6830,67
|
|
20230630,095000,83410780,6850,6820,6860,6820,774
|
|
20230630,094900,78124380,6820,6840,6840,6820,285
|
|
20230630,094800,76178630,6840,6840,6840,6840,712
|
|
20230630,094700,71308550,6850,6850,6850,6850,0
|
|
20230630,094600,71308550,6850,6850,6850,6850,11
|
|
20230630,094500,71233200,6850,6850,6850,6840,176
|
|
20230630,094400,70028520,6860,6860,6860,6860,0
|
|
20230630,094300,70028520,6860,6860,6860,6860,0
|
|
20230630,094200,70028520,6860,6840,6860,6840,420
|
|
20230630,094100,67155700,6840,6830,6840,6830,48
|
|
20230630,094000,66827850,6840,6860,6860,6830,508
|
|
20230630,093900,63358110,6870,6870,6870,6870,0
|
|
20230630,093800,63358110,6870,6830,6870,6830,11
|
|
20230630,093700,63282940,6870,6830,6870,6830,167
|
|
20230630,093600,62142290,6870,6870,6870,6870,101
|
|
20230630,093500,61448420,6870,6870,6870,6870,1
|
|
20230630,093400,61441550,6860,6860,6860,6860,34
|
|
20230630,093300,61208310,6880,6820,6880,6820,357
|
|
20230630,093200,58773510,6830,6850,6850,6830,2
|
|
20230630,093100,58759830,6850,6850,6850,6850,0
|
|
20230630,093000,58759830,6850,6850,6850,6850,9
|
|
20230630,092900,58698180,6810,6830,6850,6810,1147
|
|
20230630,092800,50882170,6850,6850,6850,6850,0
|
|
20230630,092700,50882170,6850,6850,6850,6850,0
|
|
20230630,092600,50882170,6850,6850,6850,6850,13
|
|
20230630,092500,50793120,6850,6830,6850,6830,99
|
|
20230630,092400,50116890,6870,6840,6880,6840,514
|
|
20230630,092300,46597980,6840,6840,6840,6810,1598
|
|
20230630,092200,35708290,6840,6840,6840,6840,1
|
|
20230630,092100,35701450,6860,6850,6860,6850,2
|
|
20230630,092000,35687740,6850,6870,6870,6810,217
|
|
20230630,091900,34205240,6850,6880,6880,6850,32
|
|
20230630,091800,33985850,6880,6840,6880,6830,158
|
|
20230630,091700,32902790,6870,6870,6870,6870,305
|
|
20230630,091600,30807440,6870,6830,6870,6830,181
|
|
20230630,091500,29569900,6830,6830,6830,6820,526
|
|
20230630,091400,25981690,6870,6830,6870,6830,24
|
|
20230630,091300,25817650,6860,6860,6860,6860,1
|
|
20230630,091200,25810790,6820,6820,6820,6820,114
|
|
20230630,091100,25033310,6820,6820,6820,6820,52
|
|
20230630,091000,24678670,6820,6860,6860,6820,1894
|
|
20230630,090900,11704730,6880,6870,6880,6870,66
|
|
20230630,090800,11250890,6870,6870,6870,6870,42
|
|
20230630,090700,10962350,6860,6940,6940,6860,148
|
|
20230630,090600,9945480,6940,6880,6940,6880,500
|
|
20230630,090500,6487170,6880,6880,6880,6880,1
|
|
20230630,090400,6480290,6860,6860,6880,6860,603
|
|
20230630,090300,2333690,6860,6860,6860,6860,85
|
|
20230630,090200,1750590,6860,6870,6870,6860,65
|
|
20230630,090100,1304190,6870,6890,6890,6870,32
|
|
20230630,090000,1084200,6950,6950,6950,6950,156
|