633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193000,347409170,10700,10700,10700,10700,501
|
|
20230630,192900,347409170,10700,10700,10700,10700,0
|
|
20230630,192800,347409170,10700,10700,10700,10700,0
|
|
20230630,192700,347409170,10700,10700,10700,10700,0
|
|
20230630,192600,347409170,10700,10700,10700,10700,0
|
|
20230630,192500,347409170,10700,10700,10700,10700,0
|
|
20230630,192400,347409170,10700,10700,10700,10700,0
|
|
20230630,192300,347409170,10700,10700,10700,10700,0
|
|
20230630,192200,347409170,10700,10700,10700,10700,0
|
|
20230630,192100,347409170,10700,10700,10700,10700,0
|
|
20230630,192000,347409170,10700,10700,10700,10700,0
|
|
20230630,191900,347409170,10700,10700,10700,10700,0
|
|
20230630,191800,347409170,10700,10700,10700,10700,0
|
|
20230630,191700,347409170,10700,10700,10700,10700,0
|
|
20230630,191600,347409170,10700,10700,10700,10700,0
|
|
20230630,191500,347409170,10700,10700,10700,10700,0
|
|
20230630,191400,347409170,10700,10700,10700,10700,0
|
|
20230630,191300,347409170,10700,10700,10700,10700,0
|
|
20230630,191200,347409170,10700,10700,10700,10700,0
|
|
20230630,191100,347409170,10700,10700,10700,10700,0
|
|
20230630,191000,347409170,10700,10700,10700,10700,0
|
|
20230630,190900,347409170,10700,10700,10700,10700,0
|
|
20230630,190800,347409170,10700,10700,10700,10700,0
|
|
20230630,190700,347409170,10700,10700,10700,10700,0
|
|
20230630,190600,347409170,10700,10700,10700,10700,0
|
|
20230630,190500,347409170,10700,10700,10700,10700,0
|
|
20230630,190400,347409170,10700,10700,10700,10700,0
|
|
20230630,190300,347409170,10700,10700,10700,10700,0
|
|
20230630,190200,347409170,10700,10700,10700,10700,0
|
|
20230630,190100,347409170,10700,10700,10700,10700,0
|
|
20230630,190000,347409170,10700,10700,10700,10700,501
|
|
20230630,185900,347409170,10700,10700,10700,10700,0
|
|
20230630,185800,347409170,10700,10700,10700,10700,0
|
|
20230630,185700,347409170,10700,10700,10700,10700,0
|
|
20230630,185600,347409170,10700,10700,10700,10700,0
|
|
20230630,185500,347409170,10700,10700,10700,10700,0
|
|
20230630,185400,347409170,10700,10700,10700,10700,0
|
|
20230630,185300,347409170,10700,10700,10700,10700,0
|
|
20230630,185200,347409170,10700,10700,10700,10700,0
|
|
20230630,185100,347409170,10700,10700,10700,10700,0
|
|
20230630,185000,347409170,10700,10700,10700,10700,0
|
|
20230630,184900,347409170,10700,10700,10700,10700,0
|
|
20230630,184800,347409170,10700,10700,10700,10700,0
|
|
20230630,184700,347409170,10700,10700,10700,10700,0
|
|
20230630,184600,347409170,10700,10700,10700,10700,0
|
|
20230630,184500,347409170,10700,10700,10700,10700,0
|
|
20230630,184400,347409170,10700,10700,10700,10700,0
|
|
20230630,184300,347409170,10700,10700,10700,10700,0
|
|
20230630,184200,347409170,10700,10700,10700,10700,0
|
|
20230630,184100,347409170,10700,10700,10700,10700,0
|
|
20230630,184000,347409170,10700,10700,10700,10700,0
|
|
20230630,183900,347409170,10700,10700,10700,10700,0
|
|
20230630,183800,347409170,10700,10700,10700,10700,0
|
|
20230630,183700,347409170,10700,10700,10700,10700,0
|
|
20230630,183600,347409170,10700,10700,10700,10700,0
|
|
20230630,183500,347409170,10700,10700,10700,10700,0
|
|
20230630,183400,347409170,10700,10700,10700,10700,0
|
|
20230630,183300,347409170,10700,10700,10700,10700,0
|
|
20230630,183200,347409170,10700,10700,10700,10700,0
|
|
20230630,183100,347409170,10700,10700,10700,10700,0
|
|
20230630,183000,347409170,10700,10700,10700,10700,501
|
|
20230630,182900,347409170,10700,10700,10700,10700,0
|
|
20230630,182800,347409170,10700,10700,10700,10700,0
|
|
20230630,182700,347409170,10700,10700,10700,10700,0
|
|
20230630,182600,347409170,10700,10700,10700,10700,0
|
|
20230630,182500,347409170,10700,10700,10700,10700,0
|
|
20230630,182400,347409170,10700,10700,10700,10700,0
|
|
20230630,182300,347409170,10700,10700,10700,10700,0
|
|
20230630,182200,347409170,10700,10700,10700,10700,0
|
|
20230630,182100,347409170,10700,10700,10700,10700,0
|
|
20230630,182000,347409170,10700,10700,10700,10700,0
|
|
20230630,181900,347409170,10700,10700,10700,10700,0
|
|
20230630,181800,347409170,10700,10700,10700,10700,0
|
|
20230630,181700,347409170,10700,10700,10700,10700,0
|
|
20230630,181600,347409170,10700,10700,10700,10700,0
|
|
20230630,181500,347409170,10700,10700,10700,10700,0
|
|
20230630,181400,347409170,10700,10700,10700,10700,0
|
|
20230630,181300,347409170,10700,10700,10700,10700,0
|
|
20230630,181200,347409170,10700,10700,10700,10700,0
|
|
20230630,181100,347409170,10700,10700,10700,10700,0
|
|
20230630,181000,347409170,10700,10700,10700,10700,0
|
|
20230630,180900,347409170,10700,10700,10700,10700,0
|
|
20230630,180800,347409170,10700,10700,10700,10700,0
|
|
20230630,180700,347409170,10700,10700,10700,10700,0
|
|
20230630,180600,347409170,10700,10700,10700,10700,0
|
|
20230630,180500,347409170,10700,10700,10700,10700,0
|
|
20230630,180400,347409170,10700,10700,10700,10700,0
|
|
20230630,180300,347409170,10700,10700,10700,10700,0
|
|
20230630,180200,347409170,10700,10700,10700,10700,0
|
|
20230630,180100,347409170,10700,10700,10700,10700,0
|
|
20230630,180000,347409170,10700,10700,10700,10700,501
|
|
20230630,175900,347409170,10700,10700,10700,10700,0
|
|
20230630,175800,347409170,10700,10700,10700,10700,0
|
|
20230630,175700,347409170,10700,10700,10700,10700,0
|
|
20230630,175600,347409170,10700,10700,10700,10700,0
|
|
20230630,175500,347409170,10700,10700,10700,10700,0
|
|
20230630,175400,347409170,10700,10700,10700,10700,0
|
|
20230630,175300,347409170,10700,10700,10700,10700,0
|
|
20230630,175200,347409170,10700,10700,10700,10700,0
|
|
20230630,175100,347409170,10700,10700,10700,10700,0
|
|
20230630,175000,347409170,10700,10700,10700,10700,0
|
|
20230630,174900,347409170,10700,10700,10700,10700,0
|
|
20230630,174800,347409170,10700,10700,10700,10700,0
|
|
20230630,174700,347409170,10700,10700,10700,10700,0
|
|
20230630,174600,347409170,10700,10700,10700,10700,0
|
|
20230630,174500,347409170,10700,10700,10700,10700,0
|
|
20230630,174400,347409170,10700,10700,10700,10700,0
|
|
20230630,174300,347409170,10700,10700,10700,10700,0
|
|
20230630,174200,347409170,10700,10700,10700,10700,0
|
|
20230630,174100,347409170,10700,10700,10700,10700,0
|
|
20230630,174000,347409170,10700,10700,10700,10700,0
|
|
20230630,173900,347409170,10700,10700,10700,10700,0
|
|
20230630,173800,347409170,10700,10700,10700,10700,0
|
|
20230630,173700,347409170,10700,10700,10700,10700,0
|
|
20230630,173600,347409170,10700,10700,10700,10700,0
|
|
20230630,173500,347409170,10700,10700,10700,10700,0
|
|
20230630,173400,347409170,10700,10700,10700,10700,0
|
|
20230630,173300,347409170,10700,10700,10700,10700,0
|
|
20230630,173200,347409170,10700,10700,10700,10700,0
|
|
20230630,173100,347409170,10700,10700,10700,10700,0
|
|
20230630,173000,347409170,10700,10700,10700,10700,501
|
|
20230630,172900,347409170,10700,10700,10700,10700,0
|
|
20230630,172800,347409170,10700,10700,10700,10700,0
|
|
20230630,172700,347409170,10700,10700,10700,10700,0
|
|
20230630,172600,347409170,10700,10700,10700,10700,0
|
|
20230630,172500,347409170,10700,10700,10700,10700,0
|
|
20230630,172400,347409170,10700,10700,10700,10700,0
|
|
20230630,172300,347409170,10700,10700,10700,10700,0
|
|
20230630,172200,347409170,10700,10700,10700,10700,0
|
|
20230630,172100,347409170,10700,10700,10700,10700,0
|
|
20230630,172000,347409170,10700,10700,10700,10700,0
|
|
20230630,171900,347409170,10700,10700,10700,10700,0
|
|
20230630,171800,347409170,10700,10700,10700,10700,0
|
|
20230630,171700,347409170,10700,10700,10700,10700,0
|
|
20230630,171600,347409170,10700,10700,10700,10700,0
|
|
20230630,171500,347409170,10700,10700,10700,10700,0
|
|
20230630,171400,347409170,10700,10700,10700,10700,0
|
|
20230630,171300,347409170,10700,10700,10700,10700,0
|
|
20230630,171200,347409170,10700,10700,10700,10700,0
|
|
20230630,171100,347409170,10700,10700,10700,10700,0
|
|
20230630,171000,347409170,10700,10700,10700,10700,0
|
|
20230630,170900,347409170,10700,10700,10700,10700,0
|
|
20230630,170800,347409170,10700,10700,10700,10700,0
|
|
20230630,170700,347409170,10700,10700,10700,10700,0
|
|
20230630,170600,347409170,10700,10700,10700,10700,0
|
|
20230630,170500,347409170,10700,10700,10700,10700,0
|
|
20230630,170400,347409170,10700,10700,10700,10700,0
|
|
20230630,170300,347409170,10700,10700,10700,10700,0
|
|
20230630,170200,347409170,10700,10700,10700,10700,0
|
|
20230630,170100,347409170,10700,10700,10700,10700,0
|
|
20230630,170000,347409170,10700,10700,10700,10700,501
|
|
20230630,165900,347409170,10700,10700,10700,10700,0
|
|
20230630,165800,347409170,10700,10700,10700,10700,0
|
|
20230630,165700,347409170,10700,10700,10700,10700,0
|
|
20230630,165600,347409170,10700,10700,10700,10700,0
|
|
20230630,165500,347409170,10700,10700,10700,10700,0
|
|
20230630,165400,347409170,10700,10700,10700,10700,0
|
|
20230630,165300,347409170,10700,10700,10700,10700,0
|
|
20230630,165200,347409170,10700,10700,10700,10700,0
|
|
20230630,165100,347409170,10700,10700,10700,10700,0
|
|
20230630,165000,347409170,10700,10700,10700,10700,0
|
|
20230630,164900,347409170,10700,10700,10700,10700,0
|
|
20230630,164800,347409170,10700,10700,10700,10700,0
|
|
20230630,164700,347409170,10700,10700,10700,10700,0
|
|
20230630,164600,347409170,10700,10700,10700,10700,0
|
|
20230630,164500,347409170,10700,10700,10700,10700,0
|
|
20230630,164400,347409170,10700,10700,10700,10700,0
|
|
20230630,164300,347409170,10700,10700,10700,10700,0
|
|
20230630,164200,347409170,10700,10700,10700,10700,0
|
|
20230630,164100,347409170,10700,10700,10700,10700,0
|
|
20230630,164000,347409170,10700,10700,10700,10700,0
|
|
20230630,163900,347409170,10700,10700,10700,10700,0
|
|
20230630,163800,347409170,10700,10700,10700,10700,0
|
|
20230630,163700,347409170,10700,10700,10700,10700,0
|
|
20230630,163600,347409170,10700,10700,10700,10700,0
|
|
20230630,163500,347409170,10700,10700,10700,10700,0
|
|
20230630,163400,347409170,10700,10700,10700,10700,0
|
|
20230630,163300,347409170,10700,10700,10700,10700,0
|
|
20230630,163200,347409170,10700,10700,10700,10700,0
|
|
20230630,163100,347409170,10700,10700,10700,10700,0
|
|
20230630,163000,347409170,10700,10700,10700,10700,501
|
|
20230630,162900,347409170,10700,10700,10700,10700,0
|
|
20230630,162800,347409170,10700,10700,10700,10700,0
|
|
20230630,162700,347409170,10700,10700,10700,10700,0
|
|
20230630,162600,347409170,10700,10700,10700,10700,0
|
|
20230630,162500,347409170,10700,10700,10700,10700,0
|
|
20230630,162400,347409170,10700,10700,10700,10700,0
|
|
20230630,162300,347409170,10700,10700,10700,10700,0
|
|
20230630,162200,347409170,10700,10700,10700,10700,0
|
|
20230630,162100,347409170,10700,10700,10700,10700,0
|
|
20230630,162000,347409170,10700,10700,10700,10700,0
|
|
20230630,161900,347409170,10700,10700,10700,10700,0
|
|
20230630,161800,347409170,10700,10700,10700,10700,0
|
|
20230630,161700,347409170,10700,10700,10700,10700,0
|
|
20230630,161600,347409170,10700,10700,10700,10700,0
|
|
20230630,161500,347409170,10700,10700,10700,10700,0
|
|
20230630,161400,347409170,10700,10700,10700,10700,0
|
|
20230630,161300,347409170,10700,10700,10700,10700,0
|
|
20230630,161200,347409170,10700,10700,10700,10700,0
|
|
20230630,161100,347409170,10700,10700,10700,10700,0
|
|
20230630,161000,347409170,10700,10700,10700,10700,0
|
|
20230630,160900,347409170,10700,10700,10700,10700,0
|
|
20230630,160800,347409170,10700,10700,10700,10700,0
|
|
20230630,160700,347409170,10700,10700,10700,10700,0
|
|
20230630,160600,347409170,10700,10700,10700,10700,0
|
|
20230630,160500,347409170,10700,10700,10700,10700,0
|
|
20230630,160400,347409170,10700,10700,10700,10700,0
|
|
20230630,160300,347409170,10700,10700,10700,10700,0
|
|
20230630,160200,347409170,10700,10700,10700,10700,0
|
|
20230630,160100,347409170,10700,10700,10700,10700,0
|
|
20230630,160000,347409170,10700,10700,10700,10700,501
|
|
20230630,155900,347409170,10700,10700,10700,10700,0
|
|
20230630,155800,347409170,10700,10700,10700,10700,0
|
|
20230630,155700,347409170,10700,10700,10700,10700,0
|
|
20230630,155600,347409170,10700,10700,10700,10700,0
|
|
20230630,155500,347409170,10700,10700,10700,10700,0
|
|
20230630,155400,347409170,10700,10700,10700,10700,0
|
|
20230630,155300,347409170,10700,10700,10700,10700,0
|
|
20230630,155200,347409170,10700,10700,10700,10700,0
|
|
20230630,155100,347409170,10700,10700,10700,10700,0
|
|
20230630,155000,347409170,10700,10700,10700,10700,0
|
|
20230630,154900,347409170,10700,10700,10700,10700,0
|
|
20230630,154800,347409170,10700,10700,10700,10700,0
|
|
20230630,154700,347409170,10700,10700,10700,10700,0
|
|
20230630,154600,347409170,10700,10700,10700,10700,0
|
|
20230630,154500,347409170,10700,10700,10700,10700,0
|
|
20230630,154400,347409170,10700,10700,10700,10700,0
|
|
20230630,154300,347409170,10700,10700,10700,10700,0
|
|
20230630,154200,347409170,10700,10700,10700,10700,0
|
|
20230630,154100,347409170,10700,10700,10700,10700,0
|
|
20230630,154000,347409170,10700,10700,10700,10700,0
|
|
20230630,153900,347409170,10700,10700,10700,10700,0
|
|
20230630,153800,347409170,10700,10700,10700,10700,0
|
|
20230630,153700,347409170,10700,10700,10700,10700,0
|
|
20230630,153600,347409170,10700,10700,10700,10700,0
|
|
20230630,153500,347409170,10700,10700,10700,10700,0
|
|
20230630,153400,347409170,10700,10700,10700,10700,0
|
|
20230630,153300,347409170,10700,10700,10700,10700,0
|
|
20230630,153200,347409170,10700,10700,10700,10700,0
|
|
20230630,153100,347409170,10700,10700,10700,10700,0
|
|
20230630,153000,347409170,10700,10700,10700,10700,1002
|
|
20230630,152900,342048470,10710,10710,10710,10710,0
|
|
20230630,152800,342048470,10710,10710,10710,10710,0
|
|
20230630,152700,342048470,10710,10710,10710,10710,0
|
|
20230630,152600,342048470,10710,10710,10710,10710,0
|
|
20230630,152500,342048470,10710,10710,10710,10710,0
|
|
20230630,152400,342048470,10710,10710,10710,10710,0
|
|
20230630,152300,342048470,10710,10710,10710,10710,0
|
|
20230630,152200,342048470,10710,10710,10710,10710,0
|
|
20230630,152100,342048470,10710,10710,10710,10710,0
|
|
20230630,152000,342048470,10710,10710,10710,10710,0
|
|
20230630,151900,342048470,10710,10710,10710,10710,2
|
|
20230630,151800,342027050,10700,10710,10710,10700,3
|
|
20230630,151700,341994930,10700,10700,10700,10700,30
|
|
20230630,151600,341673930,10710,10710,10710,10700,613
|
|
20230630,151500,335108710,10750,10750,10750,10750,0
|
|
20230630,151400,335108710,10750,10750,10750,10750,20
|
|
20230630,151300,334893710,10770,10770,10770,10770,0
|
|
20230630,151200,334893710,10770,10770,10770,10770,0
|
|
20230630,151100,334893710,10770,10770,10770,10770,0
|
|
20230630,151000,334893710,10770,10770,10770,10770,0
|
|
20230630,150900,334893710,10770,10770,10770,10770,0
|
|
20230630,150800,334893710,10770,10770,10770,10770,0
|
|
20230630,150700,334893710,10770,10770,10770,10770,0
|
|
20230630,150600,334893710,10770,10770,10770,10770,0
|
|
20230630,150500,334893710,10770,10720,10770,10710,235
|
|
20230630,150400,332376770,10730,10730,10730,10730,3
|
|
20230630,150300,332344580,10790,10790,10790,10790,211
|
|
20230630,150200,330067890,10800,10800,10800,10800,0
|
|
20230630,150100,330067890,10800,10800,10800,10800,0
|
|
20230630,150000,330067890,10800,10790,10800,10790,139
|
|
20230630,145900,328567000,10800,10800,10800,10800,0
|
|
20230630,145800,328567000,10800,10800,10800,10800,1
|
|
20230630,145700,328556200,10800,10760,10800,10760,103
|
|
20230630,145600,327444900,10780,10780,10780,10780,30
|
|
20230630,145500,327121500,10780,10780,10780,10780,0
|
|
20230630,145400,327121500,10780,10770,10790,10720,11
|
|
20230630,145300,327003250,10750,10750,10750,10750,1
|
|
20230630,145200,326992500,10780,10750,10780,10750,5
|
|
20230630,145100,326938650,10750,10760,10760,10750,47
|
|
20230630,145000,326432940,10780,10780,10780,10780,0
|
|
20230630,144900,326432940,10780,10780,10780,10780,0
|
|
20230630,144800,326432940,10780,10780,10780,10780,0
|
|
20230630,144700,326432940,10780,10780,10780,10780,0
|
|
20230630,144600,326432940,10780,10780,10780,10780,0
|
|
20230630,144500,326432940,10780,10780,10780,10780,0
|
|
20230630,144400,326432940,10780,10780,10780,10780,0
|
|
20230630,144300,326432940,10780,10780,10780,10780,0
|
|
20230630,144200,326432940,10780,10780,10780,10780,0
|
|
20230630,144100,326432940,10780,10780,10780,10780,0
|
|
20230630,144000,326432940,10780,10780,10780,10780,0
|
|
20230630,143900,326432940,10780,10780,10780,10780,0
|
|
20230630,143800,326432940,10780,10780,10780,10780,2
|
|
20230630,143700,326411380,10780,10780,10780,10780,0
|
|
20230630,143600,326411380,10780,10790,10790,10770,3
|
|
20230630,143500,326379040,10770,10760,10770,10730,8
|
|
20230630,143400,326293110,10780,10780,10780,10780,0
|
|
20230630,143300,326293110,10780,10730,10790,10730,38
|
|
20230630,143200,325884790,10720,10720,10720,10720,30
|
|
20230630,143100,325563190,10710,10710,10710,10710,37
|
|
20230630,143000,325166920,10670,10670,10670,10670,29
|
|
20230630,142900,324857490,10710,10710,10710,10710,0
|
|
20230630,142800,324857490,10710,10710,10710,10710,0
|
|
20230630,142700,324857490,10710,10710,10710,10710,1000
|
|
20230630,142600,314147490,10710,10710,10710,10710,0
|
|
20230630,142500,314147490,10710,10710,10710,10710,0
|
|
20230630,142400,314147490,10710,10710,10710,10710,0
|
|
20230630,142300,314147490,10710,10710,10710,10710,20
|
|
20230630,142200,313933290,10710,10710,10710,10710,0
|
|
20230630,142100,313933290,10710,10710,10710,10710,7
|
|
20230630,142000,313858320,10730,10730,10730,10730,0
|
|
20230630,141900,313858320,10730,10730,10730,10730,0
|
|
20230630,141800,313858320,10730,10730,10730,10730,1
|
|
20230630,141700,313847590,10650,10680,10680,10650,1017
|
|
20230630,141600,303002270,10750,10750,10750,10750,20
|
|
20230630,141500,302787270,10750,10750,10750,10750,0
|
|
20230630,141400,302787270,10750,10750,10750,10750,0
|
|
20230630,141300,302787270,10750,10750,10750,10750,0
|
|
20230630,141200,302787270,10750,10750,10750,10750,1
|
|
20230630,141100,302776520,10680,10680,10680,10680,0
|
|
20230630,141000,302776520,10680,10680,10680,10680,0
|
|
20230630,140900,302776520,10680,10700,10700,10680,50
|
|
20230630,140800,302242040,10680,10680,10680,10680,0
|
|
20230630,140700,302242040,10680,10680,10680,10680,0
|
|
20230630,140600,302242040,10680,10680,10680,10680,0
|
|
20230630,140500,302242040,10680,10680,10680,10680,0
|
|
20230630,140400,302242040,10680,10680,10680,10680,0
|
|
20230630,140300,302242040,10680,10680,10680,10680,5
|
|
20230630,140200,302188640,10680,10680,10680,10680,0
|
|
20230630,140100,302188640,10680,10680,10680,10680,0
|
|
20230630,140000,302188640,10680,10680,10680,10680,0
|
|
20230630,135900,302188640,10680,10680,10680,10680,0
|
|
20230630,135800,302188640,10680,10680,10680,10680,0
|
|
20230630,135700,302188640,10680,10680,10680,10680,0
|
|
20230630,135600,302188640,10680,10680,10680,10680,0
|
|
20230630,135500,302188640,10680,10680,10680,10680,0
|
|
20230630,135400,302188640,10680,10680,10680,10680,0
|
|
20230630,135300,302188640,10680,10680,10680,10680,0
|
|
20230630,135200,302188640,10680,10680,10680,10680,0
|
|
20230630,135100,302188640,10680,10670,10680,10670,373
|
|
20230630,135000,298205050,10680,10680,10680,10680,0
|
|
20230630,134900,298205050,10680,10680,10680,10680,1490
|
|
20230630,134800,282291850,10690,10690,10690,10690,0
|
|
20230630,134700,282291850,10690,10720,10720,10690,417
|
|
20230630,134600,277825910,10730,10730,10730,10730,104
|
|
20230630,134500,276709990,10730,10730,10730,10730,0
|
|
20230630,134400,276709990,10730,10730,10730,10730,0
|
|
20230630,134300,276709990,10730,10730,10730,10730,0
|
|
20230630,134200,276709990,10730,10730,10730,10730,0
|
|
20230630,134100,276709990,10730,10740,10740,10730,2
|
|
20230630,134000,276688520,10810,10810,10810,10810,0
|
|
20230630,133900,276688520,10810,10810,10810,10810,0
|
|
20230630,133800,276688520,10810,10810,10810,10810,0
|
|
20230630,133700,276688520,10810,10810,10810,10810,0
|
|
20230630,133600,276688520,10810,10810,10810,10810,0
|
|
20230630,133500,276688520,10810,10810,10810,10810,0
|
|
20230630,133400,276688520,10810,10810,10810,10810,0
|
|
20230630,133300,276688520,10810,10810,10810,10810,0
|
|
20230630,133200,276688520,10810,10810,10810,10810,0
|
|
20230630,133100,276688520,10810,10810,10810,10810,0
|
|
20230630,133000,276688520,10810,10810,10810,10810,0
|
|
20230630,132900,276688520,10810,10810,10810,10810,0
|
|
20230630,132800,276688520,10810,10810,10810,10810,0
|
|
20230630,132700,276688520,10810,10810,10810,10810,0
|
|
20230630,132600,276688520,10810,10810,10810,10810,2
|
|
20230630,132500,276666900,10820,10740,10820,10740,4
|
|
20230630,132400,276623860,10730,10750,10750,10730,170
|
|
20230630,132300,274796400,10850,10850,10850,10850,0
|
|
20230630,132200,274796400,10850,10840,10850,10840,10
|
|
20230630,132100,274687960,10840,10840,10840,10840,0
|
|
20230630,132000,274687960,10840,10840,10840,10840,0
|
|
20230630,131900,274687960,10840,10840,10840,10840,0
|
|
20230630,131800,274687960,10840,10730,10840,10730,1321
|
|
20230630,131700,260512800,10730,10730,10730,10730,3180
|
|
20230630,131600,226391400,10650,10650,10650,10650,0
|
|
20230630,131500,226391400,10650,10650,10650,10650,0
|
|
20230630,131400,226391400,10650,10690,10690,10650,19
|
|
20230630,131300,226188480,10730,10730,10730,10730,0
|
|
20230630,131200,226188480,10730,10730,10730,10730,1
|
|
20230630,131100,226177750,10680,10680,10680,10680,0
|
|
20230630,131000,226177750,10680,10680,10680,10680,0
|
|
20230630,130900,226177750,10680,10690,10690,10680,88
|
|
20230630,130800,225237610,10730,10730,10730,10730,0
|
|
20230630,130700,225237610,10730,10710,10730,10710,10
|
|
20230630,130600,225130430,10690,10700,10700,10690,13
|
|
20230630,130500,224991380,10700,10700,10700,10700,6
|
|
20230630,130400,224927180,10710,10710,10710,10710,1
|
|
20230630,130300,224916470,10730,10730,10730,10730,0
|
|
20230630,130200,224916470,10730,10730,10730,10730,0
|
|
20230630,130100,224916470,10730,10730,10730,10730,0
|
|
20230630,130000,224916470,10730,10730,10730,10730,0
|
|
20230630,125900,224916470,10730,10730,10730,10730,0
|
|
20230630,125800,224916470,10730,10730,10730,10730,420
|
|
20230630,125700,220409870,10730,10770,10770,10730,269
|
|
20230630,125600,217517020,10750,10780,10780,10750,4000
|
|
20230630,125500,174516470,10850,10850,10850,10850,10
|
|
20230630,125400,174407970,10850,10850,10850,10850,0
|
|
20230630,125300,174407970,10850,10850,10850,10850,2
|
|
20230630,125200,174386270,10810,10810,10810,10810,39
|
|
20230630,125100,173964680,10820,10820,10820,10820,7
|
|
20230630,125000,173888940,10810,10810,10810,10810,35
|
|
20230630,124900,173510590,10920,10920,10920,10920,0
|
|
20230630,124800,173510590,10920,10920,10920,10920,0
|
|
20230630,124700,173510590,10920,10920,10920,10920,0
|
|
20230630,124600,173510590,10920,10920,10920,10920,0
|
|
20230630,124500,173510590,10920,10920,10920,10920,0
|
|
20230630,124400,173510590,10920,10920,10920,10920,0
|
|
20230630,124300,173510590,10920,10920,10920,10920,0
|
|
20230630,124200,173510590,10920,10910,10920,10910,20
|
|
20230630,124100,173292210,10940,10940,10940,10940,0
|
|
20230630,124000,173292210,10940,10880,10940,10880,76
|
|
20230630,123900,172464830,10880,10880,10880,10880,0
|
|
20230630,123800,172464830,10880,10880,10880,10880,0
|
|
20230630,123700,172464830,10880,10880,10880,10880,30
|
|
20230630,123600,172138430,10990,10990,10990,10990,0
|
|
20230630,123500,172138430,10990,10990,10990,10990,0
|
|
20230630,123400,172138430,10990,10990,10990,10990,0
|
|
20230630,123300,172138430,10990,10990,10990,10990,0
|
|
20230630,123200,172138430,10990,10990,10990,10990,0
|
|
20230630,123100,172138430,10990,10990,10990,10990,0
|
|
20230630,123000,172138430,10990,10990,10990,10990,0
|
|
20230630,122900,172138430,10990,10990,10990,10990,0
|
|
20230630,122800,172138430,10990,10990,10990,10990,0
|
|
20230630,122700,172138430,10990,10990,10990,10990,0
|
|
20230630,122600,172138430,10990,10990,10990,10990,0
|
|
20230630,122500,172138430,10990,10990,10990,10990,0
|
|
20230630,122400,172138430,10990,10810,10990,10810,561
|
|
20230630,122300,166033170,10780,10780,10780,10780,2
|
|
20230630,122200,166011610,10820,10820,10820,10820,0
|
|
20230630,122100,166011610,10820,10820,10820,10820,0
|
|
20230630,122000,166011610,10820,10820,10820,10820,0
|
|
20230630,121900,166011610,10820,10820,10820,10820,0
|
|
20230630,121800,166011610,10820,10820,10820,10820,0
|
|
20230630,121700,166011610,10820,10820,10820,10820,0
|
|
20230630,121600,166011610,10820,10820,10820,10820,8
|
|
20230630,121500,165925050,10820,10820,10820,10820,12
|
|
20230630,121400,165795210,10820,10820,10820,10820,0
|
|
20230630,121300,165795210,10820,10820,10820,10820,0
|
|
20230630,121200,165795210,10820,10830,10830,10820,305
|
|
20230630,121100,162492090,10830,10840,10840,10830,100
|
|
20230630,121000,161409080,10890,10890,10890,10890,0
|
|
20230630,120900,161409080,10890,10890,10890,10890,0
|
|
20230630,120800,161409080,10890,10890,10890,10890,2
|
|
20230630,120700,161387300,10890,10890,10890,10890,2
|
|
20230630,120600,161365520,10900,10900,10900,10900,0
|
|
20230630,120500,161365520,10900,10900,10900,10900,0
|
|
20230630,120400,161365520,10900,10880,10900,10880,2
|
|
20230630,120300,161343740,10880,10880,10880,10880,0
|
|
20230630,120200,161343740,10880,10880,10880,10880,11
|
|
20230630,120100,161224060,10890,10890,10890,10890,0
|
|
20230630,120000,161224060,10890,10890,10890,10890,0
|
|
20230630,115900,161224060,10890,10890,10890,10880,43
|
|
20230630,115800,160756090,10890,10890,10890,10890,3
|
|
20230630,115700,160723420,10900,10900,10900,10900,0
|
|
20230630,115600,160723420,10900,10900,10900,10900,0
|
|
20230630,115500,160723420,10900,10900,10900,10900,0
|
|
20230630,115400,160723420,10900,10890,10900,10850,117
|
|
20230630,115300,159450660,10880,10880,10880,10880,0
|
|
20230630,115200,159450660,10880,10890,10900,10880,8
|
|
20230630,115100,159363490,10900,10890,10900,10890,28
|
|
20230630,115000,159058310,10900,10900,10900,10900,7
|
|
20230630,114900,158982010,10890,10880,10890,10880,200
|
|
20230630,114800,156804210,10890,10860,10900,10860,90
|
|
20230630,114700,155824660,10870,10860,10870,10860,57
|
|
20230630,114600,155205630,10860,10870,10870,10860,189
|
|
20230630,114500,153151690,10870,10870,10870,10860,114
|
|
20230630,114400,151912520,10880,10880,10880,10880,1
|
|
20230630,114300,151901640,10840,10730,10840,10730,106
|
|
20230630,114200,150763600,10840,10840,10840,10840,0
|
|
20230630,114100,150763600,10840,10840,10840,10840,5
|
|
20230630,114000,150709400,10860,10860,10860,10860,0
|
|
20230630,113900,150709400,10860,10860,10860,10860,0
|
|
20230630,113800,150709400,10860,10860,10860,10860,0
|
|
20230630,113700,150709400,10860,10860,10860,10860,0
|
|
20230630,113600,150709400,10860,10860,10860,10860,0
|
|
20230630,113500,150709400,10860,10860,10860,10860,0
|
|
20230630,113400,150709400,10860,10860,10860,10860,0
|
|
20230630,113300,150709400,10860,10860,10860,10860,0
|
|
20230630,113200,150709400,10860,10860,10860,10860,0
|
|
20230630,113100,150709400,10860,10860,10860,10860,0
|
|
20230630,113000,150709400,10860,10860,10860,10860,1
|
|
20230630,112900,150698540,10860,10860,10860,10860,1
|
|
20230630,112800,150687680,10660,10770,10890,10660,71
|
|
20230630,112700,149926380,10770,10770,10770,10770,18
|
|
20230630,112600,149732520,10800,10800,10800,10800,5
|
|
20230630,112500,149678520,10830,10830,10830,10830,13
|
|
20230630,112400,149537730,10810,10810,10810,10810,0
|
|
20230630,112300,149537730,10810,10810,10810,10810,0
|
|
20230630,112200,149537730,10810,10790,10810,10790,334
|
|
20230630,112100,145931110,10760,10700,10760,10700,1484
|
|
20230630,112000,129984750,10660,10660,10660,10660,0
|
|
20230630,111900,129984750,10660,10660,10660,10660,10
|
|
20230630,111800,129878150,10660,10680,10680,10660,183
|
|
20230630,111700,127927030,10680,10680,10680,10680,0
|
|
20230630,111600,127927030,10680,10680,10680,10680,0
|
|
20230630,111500,127927030,10680,10680,10680,10680,15
|
|
20230630,111400,127766830,10700,10700,10700,10700,0
|
|
20230630,111300,127766830,10700,10700,10700,10700,300
|
|
20230630,111200,124556830,10700,10700,10700,10700,0
|
|
20230630,111100,124556830,10700,10700,10700,10700,0
|
|
20230630,111000,124556830,10700,10700,10700,10700,153
|
|
20230630,110900,122919730,10700,10700,10700,10700,0
|
|
20230630,110800,122919730,10700,10700,10700,10700,102
|
|
20230630,110700,121828330,10710,10710,10710,10710,0
|
|
20230630,110600,121828330,10710,10710,10710,10710,0
|
|
20230630,110500,121828330,10710,10710,10710,10710,0
|
|
20230630,110400,121828330,10710,10710,10710,10710,0
|
|
20230630,110300,121828330,10710,10710,10710,10710,0
|
|
20230630,110200,121828330,10710,10640,10710,10640,792
|
|
20230630,110100,113390940,10640,10640,10640,10640,0
|
|
20230630,110000,113390940,10640,10640,10640,10640,0
|
|
20230630,105900,113390940,10640,10640,10640,10640,0
|
|
20230630,105800,113390940,10640,10640,10640,10640,0
|
|
20230630,105700,113390940,10640,10640,10640,10640,0
|
|
20230630,105600,113390940,10640,10640,10640,10640,0
|
|
20230630,105500,113390940,10640,10640,10640,10640,0
|
|
20230630,105400,113390940,10640,10640,10640,10640,0
|
|
20230630,105300,113390940,10640,10600,10640,10600,12
|
|
20230630,105200,113263700,10630,10630,10630,10630,30
|
|
20230630,105100,112944800,10640,10640,10640,10640,0
|
|
20230630,105000,112944800,10640,10640,10640,10640,0
|
|
20230630,104900,112944800,10640,10640,10640,10640,0
|
|
20230630,104800,112944800,10640,10640,10640,10640,1
|
|
20230630,104700,112934160,10640,10640,10640,10640,0
|
|
20230630,104600,112934160,10640,10640,10640,10640,0
|
|
20230630,104500,112934160,10640,10640,10640,10640,0
|
|
20230630,104400,112934160,10640,10640,10640,10640,1
|
|
20230630,104300,112923520,10640,10640,10640,10640,0
|
|
20230630,104200,112923520,10640,10640,10640,10640,0
|
|
20230630,104100,112923520,10640,10640,10640,10640,31
|
|
20230630,104000,112593680,10640,10640,10640,10640,189
|
|
20230630,103900,110582720,10640,10640,10640,10640,0
|
|
20230630,103800,110582720,10640,10640,10640,10640,0
|
|
20230630,103700,110582720,10640,10640,10640,10640,0
|
|
20230630,103600,110582720,10640,10640,10640,10640,0
|
|
20230630,103500,110582720,10640,10640,10640,10640,0
|
|
20230630,103400,110582720,10640,10640,10640,10640,0
|
|
20230630,103300,110582720,10640,10640,10640,10640,0
|
|
20230630,103200,110582720,10640,10640,10640,10640,1
|
|
20230630,103100,110572080,10580,10580,10580,10580,0
|
|
20230630,103000,110572080,10580,10580,10580,10580,1
|
|
20230630,102900,110561500,10600,10600,10600,10600,0
|
|
20230630,102800,110561500,10600,10600,10600,10600,692
|
|
20230630,102700,103226300,10600,10600,10600,10600,0
|
|
20230630,102600,103226300,10600,10600,10600,10600,198
|
|
20230630,102500,101127500,10590,10590,10590,10590,1
|
|
20230630,102400,101116910,10590,10590,10590,10590,0
|
|
20230630,102300,101116910,10590,10590,10590,10590,0
|
|
20230630,102200,101116910,10590,10590,10590,10590,21
|
|
20230630,102100,100894520,10590,10590,10590,10590,15
|
|
20230630,102000,100735670,10580,10580,10580,10580,0
|
|
20230630,101900,100735670,10580,10580,10580,10580,0
|
|
20230630,101800,100735670,10580,10580,10580,10580,0
|
|
20230630,101700,100735670,10580,10610,10610,10580,74
|
|
20230630,101600,99951900,10650,10650,10650,10650,0
|
|
20230630,101500,99951900,10650,10650,10650,10650,20
|
|
20230630,101400,99738900,10660,10660,10660,10660,0
|
|
20230630,101300,99738900,10660,10660,10660,10660,0
|
|
20230630,101200,99738900,10660,10660,10660,10660,0
|
|
20230630,101100,99738900,10660,10660,10660,10660,47
|
|
20230630,101000,99237880,10640,10640,10640,10640,14
|
|
20230630,100900,99088920,10660,10660,10660,10660,29
|
|
20230630,100800,98779780,10680,10680,10680,10680,0
|
|
20230630,100700,98779780,10680,10680,10680,10680,1
|
|
20230630,100600,98769100,10720,10720,10720,10720,0
|
|
20230630,100500,98769100,10720,10720,10720,10720,0
|
|
20230630,100400,98769100,10720,10600,10720,10600,355
|
|
20230630,100300,94989600,10600,10600,10600,10600,30
|
|
20230630,100200,94671600,10580,10580,10580,10580,2
|
|
20230630,100100,94650440,10600,10580,10600,10580,17
|
|
20230630,100000,94470340,10580,10570,10580,10570,703
|
|
20230630,095900,87039600,10580,10580,10580,10580,10
|
|
20230630,095800,86933800,10600,10590,10600,10590,4
|
|
20230630,095700,86891410,10580,10580,10580,10580,9
|
|
20230630,095600,86796190,10570,10570,10570,10570,0
|
|
20230630,095500,86796190,10570,10570,10570,10570,20
|
|
20230630,095400,86584790,10570,10590,10590,10570,500
|
|
20230630,095300,81299430,10590,10610,10610,10590,173
|
|
20230630,095200,79465280,10610,10600,10610,10600,42
|
|
20230630,095100,79019980,10600,10670,10670,10600,300
|
|
20230630,095000,75838800,10670,10670,10670,10670,21
|
|
20230630,094900,75614730,10720,10720,10720,10720,0
|
|
20230630,094800,75614730,10720,10720,10720,10720,0
|
|
20230630,094700,75614730,10720,10720,10720,10720,0
|
|
20230630,094600,75614730,10720,10720,10720,10720,0
|
|
20230630,094500,75614730,10720,10660,10720,10660,2
|
|
20230630,094400,75593350,10740,10680,10740,10670,45
|
|
20230630,094300,75112350,10690,10710,10710,10690,77
|
|
20230630,094200,74288070,10840,10610,10840,10610,1279
|
|
20230630,094100,60682150,10550,10550,10550,10550,100
|
|
20230630,094000,59627150,10610,10540,10610,10540,127
|
|
20230630,093900,58287480,10600,10600,10600,10600,1
|
|
20230630,093800,58276880,10500,10550,10550,10500,954
|
|
20230630,093700,48251830,10550,10520,10550,10390,749
|
|
20230630,093600,40403750,10630,10590,10630,10590,100
|
|
20230630,093500,39344200,10590,10590,10590,10520,3
|
|
20230630,093400,39312500,10520,10540,10590,10500,1875
|
|
20230630,093300,19608910,10560,10560,10560,10540,410
|
|
20230630,093200,15280510,10560,10600,10600,10560,4
|
|
20230630,093100,15238230,10550,10600,10600,10550,147
|
|
20230630,093000,13684380,10560,10590,10600,10550,108
|
|
20230630,092900,12541340,10550,10590,10590,10550,100
|
|
20230630,092800,11486080,10600,10610,10610,10600,24
|
|
20230630,092700,11231570,10620,10690,10690,10620,368
|
|
20230630,092600,7308840,10700,10710,10710,10700,4
|
|
20230630,092500,7266010,10710,10730,10730,10710,156
|
|
20230630,092400,5592620,10730,10730,10730,10730,1
|
|
20230630,092300,5581890,10730,10730,10730,10730,0
|
|
20230630,092200,5581890,10730,10730,10730,10730,0
|
|
20230630,092100,5581890,10730,10730,10730,10730,120
|
|
20230630,092000,4294290,10900,10900,10900,10900,0
|
|
20230630,091900,4294290,10900,10900,10900,10900,0
|
|
20230630,091800,4294290,10900,10900,10900,10900,4
|
|
20230630,091700,4250690,10900,10760,10900,10760,96
|
|
20230630,091600,3216840,10720,10760,10760,10720,42
|
|
20230630,091500,2765860,10770,10770,10770,10770,12
|
|
20230630,091400,2636620,10930,10930,10930,10930,0
|
|
20230630,091300,2636620,10930,10930,10930,10930,91
|
|
20230630,091200,1641990,10930,10930,10930,10930,0
|
|
20230630,091100,1641990,10930,10930,10930,10930,0
|
|
20230630,091000,1641990,10930,10930,10930,10930,0
|
|
20230630,090900,1641990,10930,10930,10930,10930,0
|
|
20230630,090800,1641990,10930,10940,10940,10760,8
|
|
20230630,090700,1555560,10950,10950,10950,10950,0
|
|
20230630,090600,1555560,10950,10950,10950,10950,0
|
|
20230630,090500,1555560,10950,10950,10950,10950,0
|
|
20230630,090400,1555560,10950,10950,10950,10950,10
|
|
20230630,090300,1446060,10950,10950,10950,10950,1
|
|
20230630,090200,1435110,10750,10750,10750,10750,0
|
|
20230630,090100,1435110,10750,10750,10750,10750,31
|
|
20230630,090000,1101860,10960,10790,10960,10790,102
|