624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192100,993364840,7070,7070,7070,7070,7939
|
|
20230630,192000,993364840,7070,7070,7070,7070,0
|
|
20230630,191900,993364840,7070,7070,7070,7070,0
|
|
20230630,191800,993364840,7070,7070,7070,7070,0
|
|
20230630,191700,993364840,7070,7070,7070,7070,0
|
|
20230630,191600,993364840,7070,7070,7070,7070,0
|
|
20230630,191500,993364840,7070,7070,7070,7070,0
|
|
20230630,191400,993364840,7070,7070,7070,7070,0
|
|
20230630,191300,993364840,7070,7070,7070,7070,0
|
|
20230630,191200,993364840,7070,7070,7070,7070,0
|
|
20230630,191100,993364840,7070,7070,7070,7070,0
|
|
20230630,191000,993364840,7070,7070,7070,7070,0
|
|
20230630,190900,993364840,7070,7070,7070,7070,0
|
|
20230630,190800,993364840,7070,7070,7070,7070,0
|
|
20230630,190700,993364840,7070,7070,7070,7070,0
|
|
20230630,190600,993364840,7070,7070,7070,7070,0
|
|
20230630,190500,993364840,7070,7070,7070,7070,0
|
|
20230630,190400,993364840,7070,7070,7070,7070,0
|
|
20230630,190300,993364840,7070,7070,7070,7070,0
|
|
20230630,190200,993364840,7070,7070,7070,7070,0
|
|
20230630,190100,993364840,7070,7070,7070,7070,0
|
|
20230630,190000,993364840,7070,7070,7070,7070,0
|
|
20230630,185900,993364840,7070,7070,7070,7070,0
|
|
20230630,185800,993364840,7070,7070,7070,7070,0
|
|
20230630,185700,993364840,7070,7070,7070,7070,0
|
|
20230630,185600,993364840,7070,7070,7070,7070,0
|
|
20230630,185500,993364840,7070,7070,7070,7070,0
|
|
20230630,185400,993364840,7070,7070,7070,7070,0
|
|
20230630,185300,993364840,7070,7070,7070,7070,0
|
|
20230630,185200,993364840,7070,7070,7070,7070,0
|
|
20230630,185100,993364840,7070,7070,7070,7070,7939
|
|
20230630,185000,993364840,7070,7070,7070,7070,0
|
|
20230630,184900,993364840,7070,7070,7070,7070,0
|
|
20230630,184800,993364840,7070,7070,7070,7070,0
|
|
20230630,184700,993364840,7070,7070,7070,7070,0
|
|
20230630,184600,993364840,7070,7070,7070,7070,0
|
|
20230630,184500,993364840,7070,7070,7070,7070,0
|
|
20230630,184400,993364840,7070,7070,7070,7070,0
|
|
20230630,184300,993364840,7070,7070,7070,7070,0
|
|
20230630,184200,993364840,7070,7070,7070,7070,0
|
|
20230630,184100,993364840,7070,7070,7070,7070,0
|
|
20230630,184000,993364840,7070,7070,7070,7070,0
|
|
20230630,183900,993364840,7070,7070,7070,7070,0
|
|
20230630,183800,993364840,7070,7070,7070,7070,0
|
|
20230630,183700,993364840,7070,7070,7070,7070,0
|
|
20230630,183600,993364840,7070,7070,7070,7070,0
|
|
20230630,183500,993364840,7070,7070,7070,7070,0
|
|
20230630,183400,993364840,7070,7070,7070,7070,0
|
|
20230630,183300,993364840,7070,7070,7070,7070,0
|
|
20230630,183200,993364840,7070,7070,7070,7070,0
|
|
20230630,183100,993364840,7070,7070,7070,7070,0
|
|
20230630,183000,993364840,7070,7070,7070,7070,0
|
|
20230630,182900,993364840,7070,7070,7070,7070,0
|
|
20230630,182800,993364840,7070,7070,7070,7070,0
|
|
20230630,182700,993364840,7070,7070,7070,7070,0
|
|
20230630,182600,993364840,7070,7070,7070,7070,0
|
|
20230630,182500,993364840,7070,7070,7070,7070,0
|
|
20230630,182400,993364840,7070,7070,7070,7070,0
|
|
20230630,182300,993364840,7070,7070,7070,7070,0
|
|
20230630,182200,993364840,7070,7070,7070,7070,0
|
|
20230630,182100,993364840,7070,7070,7070,7070,7939
|
|
20230630,182000,993364840,7070,7070,7070,7070,0
|
|
20230630,181900,993364840,7070,7070,7070,7070,0
|
|
20230630,181800,993364840,7070,7070,7070,7070,0
|
|
20230630,181700,993364840,7070,7070,7070,7070,0
|
|
20230630,181600,993364840,7070,7070,7070,7070,0
|
|
20230630,181500,993364840,7070,7070,7070,7070,0
|
|
20230630,181400,993364840,7070,7070,7070,7070,0
|
|
20230630,181300,993364840,7070,7070,7070,7070,0
|
|
20230630,181200,993364840,7070,7070,7070,7070,0
|
|
20230630,181100,993364840,7070,7070,7070,7070,0
|
|
20230630,181000,993364840,7070,7070,7070,7070,0
|
|
20230630,180900,993364840,7070,7070,7070,7070,0
|
|
20230630,180800,993364840,7070,7070,7070,7070,0
|
|
20230630,180700,993364840,7070,7070,7070,7070,0
|
|
20230630,180600,993364840,7070,7070,7070,7070,0
|
|
20230630,180500,993364840,7070,7070,7070,7070,0
|
|
20230630,180400,993364840,7070,7070,7070,7070,0
|
|
20230630,180300,993364840,7070,7070,7070,7070,0
|
|
20230630,180200,993364840,7070,7070,7070,7070,0
|
|
20230630,180100,993364840,7070,7070,7070,7070,0
|
|
20230630,180000,993364840,7070,7070,7070,7070,0
|
|
20230630,175900,993364840,7070,7070,7070,7070,0
|
|
20230630,175800,993364840,7070,7070,7070,7070,0
|
|
20230630,175700,993364840,7070,7070,7070,7070,0
|
|
20230630,175600,993364840,7070,7070,7070,7070,0
|
|
20230630,175500,993364840,7070,7070,7070,7070,0
|
|
20230630,175400,993364840,7070,7070,7070,7070,0
|
|
20230630,175300,993364840,7070,7070,7070,7070,0
|
|
20230630,175200,993364840,7070,7070,7070,7070,0
|
|
20230630,175100,993364840,7070,7070,7070,7070,7939
|
|
20230630,175000,993364840,7070,7070,7070,7070,0
|
|
20230630,174900,993364840,7070,7070,7070,7070,0
|
|
20230630,174800,993364840,7070,7070,7070,7070,0
|
|
20230630,174700,993364840,7070,7070,7070,7070,0
|
|
20230630,174600,993364840,7070,7070,7070,7070,0
|
|
20230630,174500,993364840,7070,7070,7070,7070,0
|
|
20230630,174400,993364840,7070,7070,7070,7070,0
|
|
20230630,174300,993364840,7070,7070,7070,7070,0
|
|
20230630,174200,993364840,7070,7070,7070,7070,0
|
|
20230630,174100,993364840,7070,7070,7070,7070,0
|
|
20230630,174000,993364840,7070,7070,7070,7070,0
|
|
20230630,173900,993364840,7070,7070,7070,7070,0
|
|
20230630,173800,993364840,7070,7070,7070,7070,0
|
|
20230630,173700,993364840,7070,7070,7070,7070,0
|
|
20230630,173600,993364840,7070,7070,7070,7070,0
|
|
20230630,173500,993364840,7070,7070,7070,7070,0
|
|
20230630,173400,993364840,7070,7070,7070,7070,0
|
|
20230630,173300,993364840,7070,7070,7070,7070,0
|
|
20230630,173200,993364840,7070,7070,7070,7070,0
|
|
20230630,173100,993364840,7070,7070,7070,7070,0
|
|
20230630,173000,993364840,7070,7070,7070,7070,0
|
|
20230630,172900,993364840,7070,7070,7070,7070,0
|
|
20230630,172800,993364840,7070,7070,7070,7070,0
|
|
20230630,172700,993364840,7070,7070,7070,7070,0
|
|
20230630,172600,993364840,7070,7070,7070,7070,0
|
|
20230630,172500,993364840,7070,7070,7070,7070,0
|
|
20230630,172400,993364840,7070,7070,7070,7070,0
|
|
20230630,172300,993364840,7070,7070,7070,7070,0
|
|
20230630,172200,993364840,7070,7070,7070,7070,0
|
|
20230630,172100,993364840,7070,7070,7070,7070,7939
|
|
20230630,172000,993364840,7070,7070,7070,7070,0
|
|
20230630,171900,993364840,7070,7070,7070,7070,0
|
|
20230630,171800,993364840,7070,7070,7070,7070,0
|
|
20230630,171700,993364840,7070,7070,7070,7070,0
|
|
20230630,171600,993364840,7070,7070,7070,7070,0
|
|
20230630,171500,993364840,7070,7070,7070,7070,0
|
|
20230630,171400,993364840,7070,7070,7070,7070,0
|
|
20230630,171300,993364840,7070,7070,7070,7070,0
|
|
20230630,171200,993364840,7070,7070,7070,7070,0
|
|
20230630,171100,993364840,7070,7070,7070,7070,0
|
|
20230630,171000,993364840,7070,7070,7070,7070,0
|
|
20230630,170900,993364840,7070,7070,7070,7070,0
|
|
20230630,170800,993364840,7070,7070,7070,7070,0
|
|
20230630,170700,993364840,7070,7070,7070,7070,0
|
|
20230630,170600,993364840,7070,7070,7070,7070,0
|
|
20230630,170500,993364840,7070,7070,7070,7070,0
|
|
20230630,170400,993364840,7070,7070,7070,7070,0
|
|
20230630,170300,993364840,7070,7070,7070,7070,0
|
|
20230630,170200,993364840,7070,7070,7070,7070,0
|
|
20230630,170100,993364840,7070,7070,7070,7070,0
|
|
20230630,170000,993364840,7070,7070,7070,7070,0
|
|
20230630,165900,993364840,7070,7070,7070,7070,0
|
|
20230630,165800,993364840,7070,7070,7070,7070,0
|
|
20230630,165700,993364840,7070,7070,7070,7070,0
|
|
20230630,165600,993364840,7070,7070,7070,7070,0
|
|
20230630,165500,993364840,7070,7070,7070,7070,0
|
|
20230630,165400,993364840,7070,7070,7070,7070,0
|
|
20230630,165300,993364840,7070,7070,7070,7070,0
|
|
20230630,165200,993364840,7070,7070,7070,7070,0
|
|
20230630,165100,993364840,7070,7070,7070,7070,7939
|
|
20230630,165000,993364840,7070,7070,7070,7070,0
|
|
20230630,164900,993364840,7070,7070,7070,7070,0
|
|
20230630,164800,993364840,7070,7070,7070,7070,0
|
|
20230630,164700,993364840,7070,7070,7070,7070,0
|
|
20230630,164600,993364840,7070,7070,7070,7070,0
|
|
20230630,164500,993364840,7070,7070,7070,7070,0
|
|
20230630,164400,993364840,7070,7070,7070,7070,0
|
|
20230630,164300,993364840,7070,7070,7070,7070,0
|
|
20230630,164200,993364840,7070,7070,7070,7070,0
|
|
20230630,164100,993364840,7070,7070,7070,7070,0
|
|
20230630,164000,993364840,7070,7070,7070,7070,0
|
|
20230630,163900,993364840,7070,7070,7070,7070,0
|
|
20230630,163800,993364840,7070,7070,7070,7070,0
|
|
20230630,163700,993364840,7070,7070,7070,7070,0
|
|
20230630,163600,993364840,7070,7070,7070,7070,0
|
|
20230630,163500,993364840,7070,7070,7070,7070,0
|
|
20230630,163400,993364840,7070,7070,7070,7070,0
|
|
20230630,163300,993364840,7070,7070,7070,7070,0
|
|
20230630,163200,993364840,7070,7070,7070,7070,0
|
|
20230630,163100,993364840,7070,7070,7070,7070,0
|
|
20230630,163000,993364840,7070,7070,7070,7070,0
|
|
20230630,162900,993364840,7070,7070,7070,7070,0
|
|
20230630,162800,993364840,7070,7070,7070,7070,0
|
|
20230630,162700,993364840,7070,7070,7070,7070,0
|
|
20230630,162600,993364840,7070,7070,7070,7070,0
|
|
20230630,162500,993364840,7070,7070,7070,7070,0
|
|
20230630,162400,993364840,7070,7070,7070,7070,0
|
|
20230630,162300,993364840,7070,7070,7070,7070,0
|
|
20230630,162200,993364840,7070,7070,7070,7070,0
|
|
20230630,162100,993364840,7070,7070,7070,7070,7939
|
|
20230630,162000,993364840,7070,7070,7070,7070,0
|
|
20230630,161900,993364840,7070,7070,7070,7070,0
|
|
20230630,161800,993364840,7070,7070,7070,7070,0
|
|
20230630,161700,993364840,7070,7070,7070,7070,0
|
|
20230630,161600,993364840,7070,7070,7070,7070,0
|
|
20230630,161500,993364840,7070,7070,7070,7070,0
|
|
20230630,161400,993364840,7070,7070,7070,7070,0
|
|
20230630,161300,993364840,7070,7070,7070,7070,0
|
|
20230630,161200,993364840,7070,7070,7070,7070,0
|
|
20230630,161100,993364840,7070,7070,7070,7070,0
|
|
20230630,161000,993364840,7070,7070,7070,7070,0
|
|
20230630,160900,993364840,7070,7070,7070,7070,0
|
|
20230630,160800,993364840,7070,7070,7070,7070,0
|
|
20230630,160700,993364840,7070,7070,7070,7070,0
|
|
20230630,160600,993364840,7070,7070,7070,7070,0
|
|
20230630,160500,993364840,7070,7070,7070,7070,0
|
|
20230630,160400,993364840,7070,7070,7070,7070,0
|
|
20230630,160300,993364840,7070,7070,7070,7070,0
|
|
20230630,160200,993364840,7070,7070,7070,7070,0
|
|
20230630,160100,993364840,7070,7070,7070,7070,0
|
|
20230630,160000,993364840,7070,7070,7070,7070,0
|
|
20230630,155900,993364840,7070,7070,7070,7070,0
|
|
20230630,155800,993364840,7070,7070,7070,7070,0
|
|
20230630,155700,993364840,7070,7070,7070,7070,0
|
|
20230630,155600,993364840,7070,7070,7070,7070,0
|
|
20230630,155500,993364840,7070,7070,7070,7070,0
|
|
20230630,155400,993364840,7070,7070,7070,7070,0
|
|
20230630,155300,993364840,7070,7070,7070,7070,0
|
|
20230630,155200,993364840,7070,7070,7070,7070,0
|
|
20230630,155100,993364840,7070,7070,7070,7070,7939
|
|
20230630,155000,993364840,7070,7070,7070,7070,0
|
|
20230630,154900,993364840,7070,7070,7070,7070,0
|
|
20230630,154800,993364840,7070,7070,7070,7070,0
|
|
20230630,154700,993364840,7070,7070,7070,7070,0
|
|
20230630,154600,993364840,7070,7070,7070,7070,0
|
|
20230630,154500,993364840,7070,7070,7070,7070,0
|
|
20230630,154400,993364840,7070,7070,7070,7070,0
|
|
20230630,154300,993364840,7070,7070,7070,7070,0
|
|
20230630,154200,993364840,7070,7070,7070,7070,0
|
|
20230630,154100,993364840,7070,7070,7070,7070,0
|
|
20230630,154000,993364840,7070,7070,7070,7070,0
|
|
20230630,153900,993364840,7070,7070,7070,7070,0
|
|
20230630,153800,993364840,7070,7070,7070,7070,0
|
|
20230630,153700,993364840,7070,7070,7070,7070,0
|
|
20230630,153600,993364840,7070,7070,7070,7070,0
|
|
20230630,153500,993364840,7070,7070,7070,7070,0
|
|
20230630,153400,993364840,7070,7070,7070,7070,0
|
|
20230630,153300,993364840,7070,7070,7070,7070,0
|
|
20230630,153200,993364840,7070,7070,7070,7070,0
|
|
20230630,153100,993364840,7070,7070,7070,7070,0
|
|
20230630,153000,993364840,7070,7070,7070,7070,7939
|
|
20230630,152900,937236110,7120,7120,7120,7120,0
|
|
20230630,152800,937236110,7120,7120,7120,7120,0
|
|
20230630,152700,937236110,7120,7120,7120,7120,0
|
|
20230630,152600,937236110,7120,7120,7120,7120,0
|
|
20230630,152500,937236110,7120,7120,7120,7120,0
|
|
20230630,152400,937236110,7120,7120,7120,7120,0
|
|
20230630,152300,937236110,7120,7120,7120,7120,0
|
|
20230630,152200,937236110,7120,7120,7120,7120,0
|
|
20230630,152100,937236110,7120,7120,7120,7120,0
|
|
20230630,152000,937236110,7120,7120,7120,7120,0
|
|
20230630,151900,937236110,7120,7120,7130,7120,910
|
|
20230630,151800,930756470,7130,7130,7140,7130,351
|
|
20230630,151700,928252430,7140,7130,7140,7130,719
|
|
20230630,151600,923123150,7130,7120,7130,7120,2175
|
|
20230630,151500,907627910,7130,7140,7140,7130,1795
|
|
20230630,151400,894816810,7140,7140,7140,7140,36
|
|
20230630,151300,894559770,7150,7130,7160,7120,5134
|
|
20230630,151200,857849150,7130,7140,7140,7130,123
|
|
20230630,151100,856971110,7140,7140,7140,7140,888
|
|
20230630,151000,850630790,7150,7140,7150,7120,3292
|
|
20230630,150900,827158780,7130,7140,7140,7130,1988
|
|
20230630,150800,812974450,7140,7080,7140,7080,15659
|
|
20230630,150700,701889900,7080,7080,7080,7080,899
|
|
20230630,150600,695524980,7080,7080,7080,7080,509
|
|
20230630,150500,691921260,7080,7080,7080,7080,10
|
|
20230630,150400,691850460,7080,7080,7080,7080,25
|
|
20230630,150300,691673460,7080,7080,7080,7080,362
|
|
20230630,150200,689110500,7080,7070,7080,7070,388
|
|
20230630,150100,686365060,7080,7080,7080,7080,0
|
|
20230630,150000,686365060,7080,7070,7080,7070,30
|
|
20230630,145900,686152710,7070,7080,7080,7070,85
|
|
20230630,145800,685551040,7080,7090,7090,7080,65
|
|
20230630,145700,685090220,7090,7090,7090,7090,218
|
|
20230630,145600,683544600,7090,7070,7090,7070,7082
|
|
20230630,145500,633458850,7070,7070,7070,7070,450
|
|
20230630,145400,630277350,7050,7050,7050,7050,0
|
|
20230630,145300,630277350,7050,7050,7050,7050,0
|
|
20230630,145200,630277350,7050,7050,7050,7050,0
|
|
20230630,145100,630277350,7050,7050,7050,7050,1501
|
|
20230630,145000,619695300,7050,7050,7050,7050,13
|
|
20230630,144900,619603650,7050,7050,7050,7050,22
|
|
20230630,144800,619448550,7040,7050,7050,7040,500
|
|
20230630,144700,615925950,7070,7060,7070,7060,110
|
|
20230630,144600,615149020,7060,7060,7060,7060,0
|
|
20230630,144500,615149020,7060,7050,7060,7050,335
|
|
20230630,144400,612784270,7050,7060,7060,7050,483
|
|
20230630,144300,609378390,7060,7060,7060,7060,91
|
|
20230630,144200,608735930,7060,7060,7060,7060,15
|
|
20230630,144100,608630030,7060,7060,7060,7060,50
|
|
20230630,144000,608277030,7060,7060,7060,7060,0
|
|
20230630,143900,608277030,7060,7060,7060,7060,1
|
|
20230630,143800,608269970,7060,7060,7060,7060,50
|
|
20230630,143700,607916970,7060,7060,7060,7060,40
|
|
20230630,143600,607634570,7060,7060,7060,7060,0
|
|
20230630,143500,607634570,7060,7060,7060,7060,211
|
|
20230630,143400,606144910,7060,7060,7060,7060,160
|
|
20230630,143300,605015310,7060,7060,7060,7060,1120
|
|
20230630,143200,597108110,7060,7060,7060,7060,1
|
|
20230630,143100,597101050,7060,7060,7060,7060,101
|
|
20230630,143000,596387990,7070,7070,7070,7070,0
|
|
20230630,142900,596387990,7070,7050,7070,7050,1330
|
|
20230630,142800,587000990,7050,7060,7060,7050,51
|
|
20230630,142700,586640940,7050,7050,7050,7050,1010
|
|
20230630,142600,579520440,7050,7050,7050,7050,0
|
|
20230630,142500,579520440,7050,7050,7050,7050,0
|
|
20230630,142400,579520440,7050,7050,7050,7050,0
|
|
20230630,142300,579520440,7050,7050,7050,7050,0
|
|
20230630,142200,579520440,7050,7050,7050,7050,0
|
|
20230630,142100,579520440,7050,7050,7050,7050,0
|
|
20230630,142000,579520440,7050,7050,7050,7050,30
|
|
20230630,141900,579308940,7040,7050,7050,7040,116
|
|
20230630,141800,578491150,7050,7050,7050,7050,5
|
|
20230630,141700,578455900,7060,7050,7060,7050,1635
|
|
20230630,141600,566928490,7050,7050,7050,7050,0
|
|
20230630,141500,566928490,7050,7050,7050,7050,0
|
|
20230630,141400,566928490,7050,7050,7050,7050,1050
|
|
20230630,141300,559525990,7050,7050,7050,7050,5
|
|
20230630,141200,559490740,7020,7030,7030,7020,637
|
|
20230630,141100,555015990,7050,7050,7050,7030,145
|
|
20230630,141000,553995740,7030,7040,7040,7030,300
|
|
20230630,140900,551885740,7060,7060,7060,7060,0
|
|
20230630,140800,551885740,7060,7060,7060,7060,0
|
|
20230630,140700,551885740,7060,7060,7060,7060,2
|
|
20230630,140600,551871620,7060,7060,7060,7060,0
|
|
20230630,140500,551871620,7060,7060,7060,7060,0
|
|
20230630,140400,551871620,7060,7060,7060,7060,2
|
|
20230630,140300,551857500,7030,7030,7030,7030,0
|
|
20230630,140200,551857500,7030,7040,7060,7030,721
|
|
20230630,140100,546773560,7060,7060,7060,7060,68
|
|
20230630,140000,546293480,7070,7070,7070,7070,0
|
|
20230630,135900,546293480,7070,7060,7070,7060,152
|
|
20230630,135800,545220160,7060,7040,7060,7040,469
|
|
20230630,135700,541913000,7050,7050,7050,7050,0
|
|
20230630,135600,541913000,7050,7050,7050,7050,0
|
|
20230630,135500,541913000,7050,7050,7050,7050,65
|
|
20230630,135400,541454750,7060,7060,7060,7060,0
|
|
20230630,135300,541454750,7060,7060,7060,7060,30
|
|
20230630,135200,541242950,7060,7060,7060,7060,0
|
|
20230630,135100,541242950,7060,7060,7060,7060,1
|
|
20230630,135000,541235890,7050,7050,7050,7050,0
|
|
20230630,134900,541235890,7050,7050,7050,7050,178
|
|
20230630,134800,539980990,7050,7050,7050,7050,7
|
|
20230630,134700,539931640,7050,7050,7050,7050,110
|
|
20230630,134600,539156140,7060,7060,7060,7060,108
|
|
20230630,134500,538393660,7070,7070,7070,7070,0
|
|
20230630,134400,538393660,7070,7070,7070,7070,0
|
|
20230630,134300,538393660,7070,7070,7070,7070,0
|
|
20230630,134200,538393660,7070,7070,7070,7070,103
|
|
20230630,134100,537665450,7070,7070,7070,7070,0
|
|
20230630,134000,537665450,7070,7070,7070,7070,100
|
|
20230630,133900,536958450,7070,7070,7070,7070,0
|
|
20230630,133800,536958450,7070,7070,7070,7070,10
|
|
20230630,133700,536887750,7060,7060,7060,7060,33
|
|
20230630,133600,536654770,7060,7060,7060,7060,0
|
|
20230630,133500,536654770,7060,7060,7070,7050,1901
|
|
20230630,133400,523227220,7050,7050,7050,7050,0
|
|
20230630,133300,523227220,7050,7050,7050,7050,306
|
|
20230630,133200,521069920,7050,7050,7050,7050,0
|
|
20230630,133100,521069920,7050,7050,7050,7050,0
|
|
20230630,133000,521069920,7050,7050,7050,7050,103
|
|
20230630,132900,520343770,7040,7040,7040,7040,1473
|
|
20230630,132800,509973850,7040,7040,7040,7040,10
|
|
20230630,132700,509903450,7060,7060,7060,7060,0
|
|
20230630,132600,509903450,7060,7060,7060,7060,0
|
|
20230630,132500,509903450,7060,7060,7060,7060,221
|
|
20230630,132400,508343190,7060,7060,7060,7060,155
|
|
20230630,132300,507248890,7060,7060,7060,7060,9
|
|
20230630,132200,507185350,7060,7060,7060,7060,0
|
|
20230630,132100,507185350,7060,7060,7060,7060,134
|
|
20230630,132000,506239310,7060,7060,7060,7060,417
|
|
20230630,131900,503295290,7060,7060,7060,7060,300
|
|
20230630,131800,501177290,7070,7070,7070,7070,0
|
|
20230630,131700,501177290,7070,7070,7070,7070,0
|
|
20230630,131600,501177290,7070,7070,7070,7070,1
|
|
20230630,131500,501170220,7070,7060,7070,7060,100
|
|
20230630,131400,500464190,7060,7060,7060,7060,0
|
|
20230630,131300,500464190,7060,7060,7060,7060,1
|
|
20230630,131200,500457130,7040,7040,7040,7040,210
|
|
20230630,131100,498978730,7040,7040,7040,7040,323
|
|
20230630,131000,496704810,7010,7050,7050,7010,1151
|
|
20230630,130900,488625860,7060,7060,7060,7060,0
|
|
20230630,130800,488625860,7060,7060,7060,7060,0
|
|
20230630,130700,488625860,7060,7060,7060,7060,0
|
|
20230630,130600,488625860,7060,7060,7060,7060,180
|
|
20230630,130500,487355060,7060,7070,7070,7060,431
|
|
20230630,130400,484307900,7080,7080,7080,7080,1
|
|
20230630,130300,484300820,7080,7090,7090,7080,399
|
|
20230630,130200,481472940,7080,7070,7080,7070,915
|
|
20230630,130100,474999260,7060,7040,7060,7040,1090
|
|
20230630,130000,467323860,7040,7060,7060,7040,697
|
|
20230630,125900,462403900,7050,7050,7050,7050,100
|
|
20230630,125800,461698900,7010,7050,7050,7010,2640
|
|
20230630,125700,443185030,7050,7050,7050,7050,450
|
|
20230630,125600,440012530,7050,7050,7050,7050,1
|
|
20230630,125500,440005480,7050,7070,7070,7050,30
|
|
20230630,125400,439793960,7070,7070,7070,7070,0
|
|
20230630,125300,439793960,7070,7070,7070,7070,852
|
|
20230630,125200,433770320,7070,7070,7070,7070,71
|
|
20230630,125100,433268350,7080,7060,7080,7060,1291
|
|
20230630,125000,424146290,7040,7040,7040,7040,2
|
|
20230630,124900,424132210,7030,7060,7060,7030,25
|
|
20230630,124800,423955740,7060,7060,7070,7060,399
|
|
20230630,124700,421135880,7060,7060,7060,7060,1140
|
|
20230630,124600,413087480,7060,7060,7060,7060,10
|
|
20230630,124500,413016880,7060,7060,7060,7060,0
|
|
20230630,124400,413016880,7060,7060,7060,7060,698
|
|
20230630,124300,408089000,7060,7060,7060,7060,0
|
|
20230630,124200,408089000,7060,7060,7060,7060,0
|
|
20230630,124100,408089000,7060,7050,7060,7050,151
|
|
20230630,124000,407024440,7050,7050,7050,7050,150
|
|
20230630,123900,405966940,7030,7030,7030,7030,0
|
|
20230630,123800,405966940,7030,7030,7030,7030,0
|
|
20230630,123700,405966940,7030,7030,7030,7030,63
|
|
20230630,123600,405524050,7030,7030,7030,7030,0
|
|
20230630,123500,405524050,7030,7030,7030,7030,0
|
|
20230630,123400,405524050,7030,7030,7030,7030,50
|
|
20230630,123300,405172550,7030,7030,7030,7030,0
|
|
20230630,123200,405172550,7030,7030,7030,7030,1000
|
|
20230630,123100,398142550,7030,7060,7060,7030,852
|
|
20230630,123000,392148730,7030,7030,7030,7030,0
|
|
20230630,122900,392148730,7030,7030,7030,7030,191
|
|
20230630,122800,390806000,7030,7060,7060,7030,221
|
|
20230630,122700,389246340,7060,7040,7060,7040,588
|
|
20230630,122600,385101880,7040,7040,7040,7040,0
|
|
20230630,122500,385101880,7040,7040,7040,7040,0
|
|
20230630,122400,385101880,7040,7040,7040,7040,2
|
|
20230630,122300,385087800,7040,7040,7040,7040,0
|
|
20230630,122200,385087800,7040,7040,7040,7040,0
|
|
20230630,122100,385087800,7040,7040,7040,7040,233
|
|
20230630,122000,383447480,7040,7040,7040,7040,298
|
|
20230630,121900,381349560,7040,7040,7040,7040,5
|
|
20230630,121800,381314360,7040,7040,7040,7040,1
|
|
20230630,121700,381307320,7020,7020,7020,7020,0
|
|
20230630,121600,381307320,7020,7020,7020,7020,100
|
|
20230630,121500,380605320,7020,7020,7020,7020,0
|
|
20230630,121400,380605320,7020,7020,7020,7020,99
|
|
20230630,121300,379910340,7010,7010,7010,7010,0
|
|
20230630,121200,379910340,7010,7010,7010,7010,100
|
|
20230630,121100,379209340,7000,7000,7000,7000,0
|
|
20230630,121000,379209340,7000,7000,7000,7000,0
|
|
20230630,120900,379209340,7000,7000,7000,7000,0
|
|
20230630,120800,379209340,7000,7000,7000,7000,0
|
|
20230630,120700,379209340,7000,7000,7000,7000,100
|
|
20230630,120600,378509340,7040,7040,7040,7040,0
|
|
20230630,120500,378509340,7040,7040,7040,7040,0
|
|
20230630,120400,378509340,7040,7040,7040,7040,1
|
|
20230630,120300,378502300,6990,6990,6990,6990,1247
|
|
20230630,120200,369785770,6960,6960,6960,6960,0
|
|
20230630,120100,369785770,6960,7040,7040,6960,4169
|
|
20230630,120000,340601020,7040,7040,7040,7040,415
|
|
20230630,115900,337679420,7040,7040,7040,7040,0
|
|
20230630,115800,337679420,7040,7040,7040,7040,10
|
|
20230630,115700,337609020,7040,7040,7040,7040,20
|
|
20230630,115600,337468220,7060,7050,7060,7050,11
|
|
20230630,115500,337390660,7050,7050,7070,7050,269
|
|
20230630,115400,335494190,7070,7070,7070,7070,1
|
|
20230630,115300,335487120,7050,7050,7050,7050,0
|
|
20230630,115200,335487120,7050,7050,7050,7050,50
|
|
20230630,115100,335134620,7050,7050,7050,7050,0
|
|
20230630,115000,335134620,7050,7050,7050,7050,72
|
|
20230630,114900,334627020,7050,7050,7050,7050,0
|
|
20230630,114800,334627020,7050,7050,7050,7050,143
|
|
20230630,114700,333618870,7050,7050,7050,7050,250
|
|
20230630,114600,331856370,7050,7070,7080,7050,265
|
|
20230630,114500,329988050,7080,7040,7080,7040,180
|
|
20230630,114400,328719650,7040,7040,7040,7040,0
|
|
20230630,114300,328719650,7040,7040,7040,7040,50
|
|
20230630,114200,328367650,7040,7040,7040,7040,40
|
|
20230630,114100,328086050,7040,7040,7040,7040,1
|
|
20230630,114000,328079010,7040,7040,7040,7040,0
|
|
20230630,113900,328079010,7040,7040,7040,7040,0
|
|
20230630,113800,328079010,7040,7040,7040,7040,0
|
|
20230630,113700,328079010,7040,7040,7040,7040,0
|
|
20230630,113600,328079010,7040,7040,7040,7040,10
|
|
20230630,113500,328008610,7060,7060,7060,7060,883
|
|
20230630,113400,321774630,7080,7080,7080,7080,1
|
|
20230630,113300,321767550,7070,7060,7070,7060,43
|
|
20230630,113200,321463660,7060,7050,7060,7050,1857
|
|
20230630,113100,308353330,7050,7040,7050,7040,23
|
|
20230630,113000,308191400,7060,7060,7060,7060,14
|
|
20230630,112900,308092560,7060,7060,7060,7060,277
|
|
20230630,112800,306136940,7060,7060,7060,7060,518
|
|
20230630,112700,302479860,7040,7040,7040,7040,696
|
|
20230630,112600,297580020,7040,7050,7060,7040,125
|
|
20230630,112500,296697610,7060,7050,7060,7050,75
|
|
20230630,112400,296168800,7050,7060,7060,7050,134
|
|
20230630,112300,295224070,7060,7030,7060,7030,1351
|
|
20230630,112200,285688290,7030,7040,7040,7030,9
|
|
20230630,112100,285624960,7040,7040,7040,7040,125
|
|
20230630,112000,284744960,7030,7030,7030,7030,50
|
|
20230630,111900,284393460,7020,7030,7030,7020,193
|
|
20230630,111800,283038100,7030,7050,7050,7030,704
|
|
20230630,111700,278076980,7050,7050,7050,7050,105
|
|
20230630,111600,277336730,7050,7040,7050,7040,130
|
|
20230630,111500,276420250,7040,7040,7040,7040,250
|
|
20230630,111400,274660250,7020,7040,7040,7020,236
|
|
20230630,111300,273003430,7020,7020,7020,7020,0
|
|
20230630,111200,273003430,7020,7020,7020,7020,100
|
|
20230630,111100,272301430,7020,7020,7020,7020,0
|
|
20230630,111000,272301430,7020,7020,7020,7020,267
|
|
20230630,110900,270427090,7010,7010,7010,7010,0
|
|
20230630,110800,270427090,7010,7020,7020,7010,150
|
|
20230630,110700,269374130,7040,7040,7040,7040,164
|
|
20230630,110600,268219570,7040,7040,7040,7040,631
|
|
20230630,110500,263777330,7030,7030,7030,7030,230
|
|
20230630,110400,262160430,7030,7030,7030,7030,1052
|
|
20230630,110300,254764870,7030,7030,7030,7030,104
|
|
20230630,110200,254033750,7020,7000,7020,7000,685
|
|
20230630,110100,249225910,7000,7000,7000,7000,11
|
|
20230630,110000,249148910,7000,7000,7000,7000,3
|
|
20230630,105900,249127910,7000,7000,7000,7000,1
|
|
20230630,105800,249120910,6980,6980,6980,6980,100
|
|
20230630,105700,248422910,6980,6980,6980,6980,1
|
|
20230630,105600,248415930,6980,6980,6980,6980,0
|
|
20230630,105500,248415930,6980,7000,7000,6980,120
|
|
20230630,105400,247577950,6980,6980,6980,6980,0
|
|
20230630,105300,247577950,6980,6980,6980,6980,91
|
|
20230630,105200,246942770,6980,6980,6980,6980,500
|
|
20230630,105100,243452770,6980,6980,6980,6980,0
|
|
20230630,105000,243452770,6980,6980,6980,6980,63
|
|
20230630,104900,243013030,6980,7000,7000,6980,666
|
|
20230630,104800,238361970,7000,7010,7010,7000,414
|
|
20230630,104700,235461380,7010,7010,7010,7010,100
|
|
20230630,104600,234760380,7010,7010,7010,7010,207
|
|
20230630,104500,233309310,7010,7010,7010,7010,50
|
|
20230630,104400,232958810,7010,7000,7010,7000,204
|
|
20230630,104300,231528780,7000,7000,7000,7000,610
|
|
20230630,104200,227258780,6990,6990,6990,6990,629
|
|
20230630,104100,222862070,6990,6990,6990,6990,120
|
|
20230630,104000,222023270,6990,6990,6990,6990,0
|
|
20230630,103900,222023270,6990,6990,6990,6990,72
|
|
20230630,103800,221519990,6970,6970,6970,6970,0
|
|
20230630,103700,221519990,6970,6970,6970,6970,31
|
|
20230630,103600,221303920,6990,6970,6990,6970,64
|
|
20230630,103500,220857120,6980,6980,6980,6980,14
|
|
20230630,103400,220759400,6970,6970,6970,6970,10
|
|
20230630,103300,220689700,6960,6970,6980,6960,333
|
|
20230630,103200,218369450,6970,6970,6970,6970,89
|
|
20230630,103100,217749120,6970,6970,6970,6970,59
|
|
20230630,103000,217337890,6970,6970,6970,6970,0
|
|
20230630,102900,217337890,6970,6970,6970,6970,0
|
|
20230630,102800,217337890,6970,6970,6970,6970,10
|
|
20230630,102700,217268190,6970,6970,6970,6970,84
|
|
20230630,102600,216682710,6970,6970,6970,6970,71
|
|
20230630,102500,216187840,6970,6970,6970,6970,100
|
|
20230630,102400,215490840,6970,6970,6970,6970,100
|
|
20230630,102300,214793840,6980,6980,6980,6980,0
|
|
20230630,102200,214793840,6980,6980,6980,6980,1
|
|
20230630,102100,214786860,6970,6970,6970,6970,267
|
|
20230630,102000,212925870,6970,6970,6970,6970,0
|
|
20230630,101900,212925870,6970,6970,6970,6970,0
|
|
20230630,101800,212925870,6970,6970,6970,6970,1
|
|
20230630,101700,212918900,6970,6980,6980,6970,528
|
|
20230630,101600,209238040,6980,6980,6980,6980,0
|
|
20230630,101500,209238040,6980,6970,6980,6970,203
|
|
20230630,101400,207823100,6970,6970,6970,6970,0
|
|
20230630,101300,207823100,6970,6970,6970,6970,0
|
|
20230630,101200,207823100,6970,6970,6970,6970,143
|
|
20230630,101100,206826390,6980,6980,6980,6980,17
|
|
20230630,101000,206707730,6970,6970,6970,6970,664
|
|
20230630,100900,202079650,6970,6970,6970,6970,0
|
|
20230630,100800,202079650,6970,6970,6970,6970,0
|
|
20230630,100700,202079650,6970,6970,6970,6970,633
|
|
20230630,100600,197667640,6970,6970,6970,6970,0
|
|
20230630,100500,197667640,6970,6970,6970,6970,0
|
|
20230630,100400,197667640,6970,6970,6970,6970,0
|
|
20230630,100300,197667640,6970,6970,6970,6970,0
|
|
20230630,100200,197667640,6970,6970,6970,6970,32
|
|
20230630,100100,197444600,7000,7000,7000,7000,0
|
|
20230630,100000,197444600,7000,7000,7000,7000,188
|
|
20230630,095900,196128600,7000,7000,7000,7000,45
|
|
20230630,095800,195813600,7000,7000,7000,7000,1
|
|
20230630,095700,195806600,6970,6970,6970,6970,30
|
|
20230630,095600,195597500,6970,6980,6980,6970,300
|
|
20230630,095500,193505760,6980,6980,6980,6980,50
|
|
20230630,095400,193156760,7000,7000,7000,7000,148
|
|
20230630,095300,192120760,7000,7000,7000,7000,26
|
|
20230630,095200,191938760,7030,7010,7030,7010,351
|
|
20230630,095100,189473370,7010,7000,7010,7000,373
|
|
20230630,095000,186860170,7000,6970,7000,6970,26
|
|
20230630,094900,186678350,6970,6980,6980,6970,74
|
|
20230630,094800,186161930,6980,6980,6980,6980,0
|
|
20230630,094700,186161930,6980,6980,6980,6980,100
|
|
20230630,094600,185463930,7000,7000,7000,7000,1
|
|
20230630,094500,185456930,6970,6970,6970,6970,2
|
|
20230630,094400,185442990,6960,6970,6970,6960,70
|
|
20230630,094300,184955780,6960,6990,6990,6960,241
|
|
20230630,094200,183271450,6990,6980,6990,6980,96
|
|
20230630,094100,182601280,6950,6960,6960,6950,1000
|
|
20230630,094000,175646030,6960,6970,6970,6960,821
|
|
20230630,093900,169931470,6970,6980,6980,6970,433
|
|
20230630,093800,166912130,6990,6990,6990,6990,260
|
|
20230630,093700,165094730,6990,6990,7000,6990,140
|
|
20230630,093600,164115900,6990,6980,6990,6980,146
|
|
20230630,093500,163096740,6950,6950,6950,6950,0
|
|
20230630,093400,163096740,6950,6970,6970,6950,819
|
|
20230630,093300,157396280,6990,6990,6990,6990,1
|
|
20230630,093200,157389290,6960,6950,6990,6950,1164
|
|
20230630,093100,149298980,6950,6950,6950,6950,1
|
|
20230630,093000,149292030,6910,6910,6920,6910,194
|
|
20230630,092900,147950990,6950,6920,6950,6920,957
|
|
20230630,092800,141311000,6910,6910,6910,6910,99
|
|
20230630,092700,140626910,6910,6910,6910,6910,1100
|
|
20230630,092600,133025910,6910,6910,6910,6910,10
|
|
20230630,092500,132956810,6910,6920,6920,6910,1175
|
|
20230630,092400,124830740,6910,6910,6910,6910,607
|
|
20230630,092300,120636370,6910,6930,6930,6910,147
|
|
20230630,092200,119618920,6920,6920,6920,6920,193
|
|
20230630,092100,118283360,6920,6920,6920,6920,226
|
|
20230630,092000,116719440,6920,6930,6930,6920,600
|
|
20230630,091900,112562440,6920,6950,6950,6920,14
|
|
20230630,091800,112465530,6910,6900,6910,6900,124
|
|
20230630,091700,111609890,6900,6920,6920,6900,1159
|
|
20230630,091600,103600620,6920,6920,6920,6900,613
|
|
20230630,091500,99368270,6910,6910,6910,6910,1
|
|
20230630,091400,99361360,6900,6960,6960,6900,2406
|
|
20230630,091300,82730160,6960,6920,6960,6920,855
|
|
20230630,091200,76809140,6920,6920,6930,6920,420
|
|
20230630,091100,73901240,6930,6930,6930,6930,263
|
|
20230630,091000,72078650,6930,6930,6930,6910,1681
|
|
20230630,090900,60438290,6930,6930,7000,6930,1368
|
|
20230630,090800,50957880,6940,6980,6980,6940,2111
|
|
20230630,090700,36258570,7000,7010,7010,6960,559
|
|
20230630,090600,32350540,7020,7020,7020,7020,5
|
|
20230630,090500,32315440,7020,7020,7020,7020,534
|
|
20230630,090400,28566760,7020,6950,7020,6950,542
|
|
20230630,090300,24794560,6960,6960,6960,6960,790
|
|
20230630,090200,19296160,6960,6980,6980,6960,200
|
|
20230630,090100,17902160,7010,7010,7020,7010,927
|
|
20230630,090000,11403830,7010,7000,7010,6990,1628
|