660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195700,77101720,6270,6270,6270,6270,403
|
|
20230630,195600,77101720,6270,6270,6270,6270,0
|
|
20230630,195500,77101720,6270,6270,6270,6270,0
|
|
20230630,195400,77101720,6270,6270,6270,6270,0
|
|
20230630,195300,77101720,6270,6270,6270,6270,0
|
|
20230630,195200,77101720,6270,6270,6270,6270,0
|
|
20230630,195100,77101720,6270,6270,6270,6270,0
|
|
20230630,195000,77101720,6270,6270,6270,6270,0
|
|
20230630,194900,77101720,6270,6270,6270,6270,0
|
|
20230630,194800,77101720,6270,6270,6270,6270,0
|
|
20230630,194700,77101720,6270,6270,6270,6270,0
|
|
20230630,194600,77101720,6270,6270,6270,6270,0
|
|
20230630,194500,77101720,6270,6270,6270,6270,0
|
|
20230630,194400,77101720,6270,6270,6270,6270,0
|
|
20230630,194300,77101720,6270,6270,6270,6270,0
|
|
20230630,194200,77101720,6270,6270,6270,6270,0
|
|
20230630,194100,77101720,6270,6270,6270,6270,0
|
|
20230630,194000,77101720,6270,6270,6270,6270,0
|
|
20230630,193900,77101720,6270,6270,6270,6270,0
|
|
20230630,193800,77101720,6270,6270,6270,6270,0
|
|
20230630,193700,77101720,6270,6270,6270,6270,0
|
|
20230630,193600,77101720,6270,6270,6270,6270,0
|
|
20230630,193500,77101720,6270,6270,6270,6270,0
|
|
20230630,193400,77101720,6270,6270,6270,6270,0
|
|
20230630,193300,77101720,6270,6270,6270,6270,0
|
|
20230630,193200,77101720,6270,6270,6270,6270,0
|
|
20230630,193100,77101720,6270,6270,6270,6270,0
|
|
20230630,193000,77101720,6270,6270,6270,6270,0
|
|
20230630,192900,77101720,6270,6270,6270,6270,0
|
|
20230630,192800,77101720,6270,6270,6270,6270,0
|
|
20230630,192700,77101720,6270,6270,6270,6270,403
|
|
20230630,192600,77101720,6270,6270,6270,6270,0
|
|
20230630,192500,77101720,6270,6270,6270,6270,0
|
|
20230630,192400,77101720,6270,6270,6270,6270,0
|
|
20230630,192300,77101720,6270,6270,6270,6270,0
|
|
20230630,192200,77101720,6270,6270,6270,6270,0
|
|
20230630,192100,77101720,6270,6270,6270,6270,0
|
|
20230630,192000,77101720,6270,6270,6270,6270,0
|
|
20230630,191900,77101720,6270,6270,6270,6270,0
|
|
20230630,191800,77101720,6270,6270,6270,6270,0
|
|
20230630,191700,77101720,6270,6270,6270,6270,0
|
|
20230630,191600,77101720,6270,6270,6270,6270,0
|
|
20230630,191500,77101720,6270,6270,6270,6270,0
|
|
20230630,191400,77101720,6270,6270,6270,6270,0
|
|
20230630,191300,77101720,6270,6270,6270,6270,0
|
|
20230630,191200,77101720,6270,6270,6270,6270,0
|
|
20230630,191100,77101720,6270,6270,6270,6270,0
|
|
20230630,191000,77101720,6270,6270,6270,6270,0
|
|
20230630,190900,77101720,6270,6270,6270,6270,0
|
|
20230630,190800,77101720,6270,6270,6270,6270,0
|
|
20230630,190700,77101720,6270,6270,6270,6270,0
|
|
20230630,190600,77101720,6270,6270,6270,6270,0
|
|
20230630,190500,77101720,6270,6270,6270,6270,0
|
|
20230630,190400,77101720,6270,6270,6270,6270,0
|
|
20230630,190300,77101720,6270,6270,6270,6270,0
|
|
20230630,190200,77101720,6270,6270,6270,6270,0
|
|
20230630,190100,77101720,6270,6270,6270,6270,0
|
|
20230630,190000,77101720,6270,6270,6270,6270,0
|
|
20230630,185900,77101720,6270,6270,6270,6270,0
|
|
20230630,185800,77101720,6270,6270,6270,6270,0
|
|
20230630,185700,77101720,6270,6270,6270,6270,403
|
|
20230630,185600,77101720,6270,6270,6270,6270,0
|
|
20230630,185500,77101720,6270,6270,6270,6270,0
|
|
20230630,185400,77101720,6270,6270,6270,6270,0
|
|
20230630,185300,77101720,6270,6270,6270,6270,0
|
|
20230630,185200,77101720,6270,6270,6270,6270,0
|
|
20230630,185100,77101720,6270,6270,6270,6270,0
|
|
20230630,185000,77101720,6270,6270,6270,6270,0
|
|
20230630,184900,77101720,6270,6270,6270,6270,0
|
|
20230630,184800,77101720,6270,6270,6270,6270,0
|
|
20230630,184700,77101720,6270,6270,6270,6270,0
|
|
20230630,184600,77101720,6270,6270,6270,6270,0
|
|
20230630,184500,77101720,6270,6270,6270,6270,0
|
|
20230630,184400,77101720,6270,6270,6270,6270,0
|
|
20230630,184300,77101720,6270,6270,6270,6270,0
|
|
20230630,184200,77101720,6270,6270,6270,6270,0
|
|
20230630,184100,77101720,6270,6270,6270,6270,0
|
|
20230630,184000,77101720,6270,6270,6270,6270,0
|
|
20230630,183900,77101720,6270,6270,6270,6270,0
|
|
20230630,183800,77101720,6270,6270,6270,6270,0
|
|
20230630,183700,77101720,6270,6270,6270,6270,0
|
|
20230630,183600,77101720,6270,6270,6270,6270,0
|
|
20230630,183500,77101720,6270,6270,6270,6270,0
|
|
20230630,183400,77101720,6270,6270,6270,6270,0
|
|
20230630,183300,77101720,6270,6270,6270,6270,0
|
|
20230630,183200,77101720,6270,6270,6270,6270,0
|
|
20230630,183100,77101720,6270,6270,6270,6270,0
|
|
20230630,183000,77101720,6270,6270,6270,6270,0
|
|
20230630,182900,77101720,6270,6270,6270,6270,0
|
|
20230630,182800,77101720,6270,6270,6270,6270,0
|
|
20230630,182700,77101720,6270,6270,6270,6270,403
|
|
20230630,182600,77101720,6270,6270,6270,6270,0
|
|
20230630,182500,77101720,6270,6270,6270,6270,0
|
|
20230630,182400,77101720,6270,6270,6270,6270,0
|
|
20230630,182300,77101720,6270,6270,6270,6270,0
|
|
20230630,182200,77101720,6270,6270,6270,6270,0
|
|
20230630,182100,77101720,6270,6270,6270,6270,0
|
|
20230630,182000,77101720,6270,6270,6270,6270,0
|
|
20230630,181900,77101720,6270,6270,6270,6270,0
|
|
20230630,181800,77101720,6270,6270,6270,6270,0
|
|
20230630,181700,77101720,6270,6270,6270,6270,0
|
|
20230630,181600,77101720,6270,6270,6270,6270,0
|
|
20230630,181500,77101720,6270,6270,6270,6270,0
|
|
20230630,181400,77101720,6270,6270,6270,6270,0
|
|
20230630,181300,77101720,6270,6270,6270,6270,0
|
|
20230630,181200,77101720,6270,6270,6270,6270,0
|
|
20230630,181100,77101720,6270,6270,6270,6270,0
|
|
20230630,181000,77101720,6270,6270,6270,6270,0
|
|
20230630,180900,77101720,6270,6270,6270,6270,0
|
|
20230630,180800,77101720,6270,6270,6270,6270,0
|
|
20230630,180700,77101720,6270,6270,6270,6270,0
|
|
20230630,180600,77101720,6270,6270,6270,6270,0
|
|
20230630,180500,77101720,6270,6270,6270,6270,0
|
|
20230630,180400,77101720,6270,6270,6270,6270,0
|
|
20230630,180300,77101720,6270,6270,6270,6270,0
|
|
20230630,180200,77101720,6270,6270,6270,6270,0
|
|
20230630,180100,77101720,6270,6270,6270,6270,0
|
|
20230630,180000,77101720,6270,6270,6270,6270,0
|
|
20230630,175900,77101720,6270,6270,6270,6270,0
|
|
20230630,175800,77101720,6270,6270,6270,6270,0
|
|
20230630,175700,77101720,6270,6270,6270,6270,403
|
|
20230630,175600,77101720,6270,6270,6270,6270,0
|
|
20230630,175500,77101720,6270,6270,6270,6270,0
|
|
20230630,175400,77101720,6270,6270,6270,6270,0
|
|
20230630,175300,77101720,6270,6270,6270,6270,0
|
|
20230630,175200,77101720,6270,6270,6270,6270,0
|
|
20230630,175100,77101720,6270,6270,6270,6270,0
|
|
20230630,175000,77101720,6270,6270,6270,6270,0
|
|
20230630,174900,77101720,6270,6270,6270,6270,0
|
|
20230630,174800,77101720,6270,6270,6270,6270,0
|
|
20230630,174700,77101720,6270,6270,6270,6270,0
|
|
20230630,174600,77101720,6270,6270,6270,6270,0
|
|
20230630,174500,77101720,6270,6270,6270,6270,0
|
|
20230630,174400,77101720,6270,6270,6270,6270,0
|
|
20230630,174300,77101720,6270,6270,6270,6270,0
|
|
20230630,174200,77101720,6270,6270,6270,6270,0
|
|
20230630,174100,77101720,6270,6270,6270,6270,0
|
|
20230630,174000,77101720,6270,6270,6270,6270,0
|
|
20230630,173900,77101720,6270,6270,6270,6270,0
|
|
20230630,173800,77101720,6270,6270,6270,6270,0
|
|
20230630,173700,77101720,6270,6270,6270,6270,0
|
|
20230630,173600,77101720,6270,6270,6270,6270,0
|
|
20230630,173500,77101720,6270,6270,6270,6270,0
|
|
20230630,173400,77101720,6270,6270,6270,6270,0
|
|
20230630,173300,77101720,6270,6270,6270,6270,0
|
|
20230630,173200,77101720,6270,6270,6270,6270,0
|
|
20230630,173100,77101720,6270,6270,6270,6270,0
|
|
20230630,173000,77101720,6270,6270,6270,6270,0
|
|
20230630,172900,77101720,6270,6270,6270,6270,0
|
|
20230630,172800,77101720,6270,6270,6270,6270,0
|
|
20230630,172700,77101720,6270,6270,6270,6270,403
|
|
20230630,172600,77101720,6270,6270,6270,6270,0
|
|
20230630,172500,77101720,6270,6270,6270,6270,0
|
|
20230630,172400,77101720,6270,6270,6270,6270,0
|
|
20230630,172300,77101720,6270,6270,6270,6270,0
|
|
20230630,172200,77101720,6270,6270,6270,6270,0
|
|
20230630,172100,77101720,6270,6270,6270,6270,0
|
|
20230630,172000,77101720,6270,6270,6270,6270,0
|
|
20230630,171900,77101720,6270,6270,6270,6270,0
|
|
20230630,171800,77101720,6270,6270,6270,6270,0
|
|
20230630,171700,77101720,6270,6270,6270,6270,0
|
|
20230630,171600,77101720,6270,6270,6270,6270,0
|
|
20230630,171500,77101720,6270,6270,6270,6270,0
|
|
20230630,171400,77101720,6270,6270,6270,6270,0
|
|
20230630,171300,77101720,6270,6270,6270,6270,0
|
|
20230630,171200,77101720,6270,6270,6270,6270,0
|
|
20230630,171100,77101720,6270,6270,6270,6270,0
|
|
20230630,171000,77101720,6270,6270,6270,6270,0
|
|
20230630,170900,77101720,6270,6270,6270,6270,0
|
|
20230630,170800,77101720,6270,6270,6270,6270,0
|
|
20230630,170700,77101720,6270,6270,6270,6270,0
|
|
20230630,170600,77101720,6270,6270,6270,6270,0
|
|
20230630,170500,77101720,6270,6270,6270,6270,0
|
|
20230630,170400,77101720,6270,6270,6270,6270,0
|
|
20230630,170300,77101720,6270,6270,6270,6270,0
|
|
20230630,170200,77101720,6270,6270,6270,6270,0
|
|
20230630,170100,77101720,6270,6270,6270,6270,0
|
|
20230630,170000,77101720,6270,6270,6270,6270,0
|
|
20230630,165900,77101720,6270,6270,6270,6270,0
|
|
20230630,165800,77101720,6270,6270,6270,6270,0
|
|
20230630,165700,77101720,6270,6270,6270,6270,403
|
|
20230630,165600,77101720,6270,6270,6270,6270,0
|
|
20230630,165500,77101720,6270,6270,6270,6270,0
|
|
20230630,165400,77101720,6270,6270,6270,6270,0
|
|
20230630,165300,77101720,6270,6270,6270,6270,0
|
|
20230630,165200,77101720,6270,6270,6270,6270,0
|
|
20230630,165100,77101720,6270,6270,6270,6270,0
|
|
20230630,165000,77101720,6270,6270,6270,6270,0
|
|
20230630,164900,77101720,6270,6270,6270,6270,0
|
|
20230630,164800,77101720,6270,6270,6270,6270,0
|
|
20230630,164700,77101720,6270,6270,6270,6270,0
|
|
20230630,164600,77101720,6270,6270,6270,6270,0
|
|
20230630,164500,77101720,6270,6270,6270,6270,0
|
|
20230630,164400,77101720,6270,6270,6270,6270,0
|
|
20230630,164300,77101720,6270,6270,6270,6270,0
|
|
20230630,164200,77101720,6270,6270,6270,6270,0
|
|
20230630,164100,77101720,6270,6270,6270,6270,0
|
|
20230630,164000,77101720,6270,6270,6270,6270,0
|
|
20230630,163900,77101720,6270,6270,6270,6270,0
|
|
20230630,163800,77101720,6270,6270,6270,6270,0
|
|
20230630,163700,77101720,6270,6270,6270,6270,0
|
|
20230630,163600,77101720,6270,6270,6270,6270,0
|
|
20230630,163500,77101720,6270,6270,6270,6270,0
|
|
20230630,163400,77101720,6270,6270,6270,6270,0
|
|
20230630,163300,77101720,6270,6270,6270,6270,0
|
|
20230630,163200,77101720,6270,6270,6270,6270,0
|
|
20230630,163100,77101720,6270,6270,6270,6270,0
|
|
20230630,163000,77101720,6270,6270,6270,6270,0
|
|
20230630,162900,77101720,6270,6270,6270,6270,0
|
|
20230630,162800,77101720,6270,6270,6270,6270,0
|
|
20230630,162700,77101720,6270,6270,6270,6270,403
|
|
20230630,162600,77101720,6270,6270,6270,6270,0
|
|
20230630,162500,77101720,6270,6270,6270,6270,0
|
|
20230630,162400,77101720,6270,6270,6270,6270,0
|
|
20230630,162300,77101720,6270,6270,6270,6270,0
|
|
20230630,162200,77101720,6270,6270,6270,6270,0
|
|
20230630,162100,77101720,6270,6270,6270,6270,0
|
|
20230630,162000,77101720,6270,6270,6270,6270,0
|
|
20230630,161900,77101720,6270,6270,6270,6270,0
|
|
20230630,161800,77101720,6270,6270,6270,6270,0
|
|
20230630,161700,77101720,6270,6270,6270,6270,0
|
|
20230630,161600,77101720,6270,6270,6270,6270,0
|
|
20230630,161500,77101720,6270,6270,6270,6270,0
|
|
20230630,161400,77101720,6270,6270,6270,6270,0
|
|
20230630,161300,77101720,6270,6270,6270,6270,0
|
|
20230630,161200,77101720,6270,6270,6270,6270,0
|
|
20230630,161100,77101720,6270,6270,6270,6270,0
|
|
20230630,161000,77101720,6270,6270,6270,6270,0
|
|
20230630,160900,77101720,6270,6270,6270,6270,0
|
|
20230630,160800,77101720,6270,6270,6270,6270,0
|
|
20230630,160700,77101720,6270,6270,6270,6270,0
|
|
20230630,160600,77101720,6270,6270,6270,6270,0
|
|
20230630,160500,77101720,6270,6270,6270,6270,0
|
|
20230630,160400,77101720,6270,6270,6270,6270,0
|
|
20230630,160300,77101720,6270,6270,6270,6270,0
|
|
20230630,160200,77101720,6270,6270,6270,6270,0
|
|
20230630,160100,77101720,6270,6270,6270,6270,0
|
|
20230630,160000,77101720,6270,6270,6270,6270,0
|
|
20230630,155900,77101720,6270,6270,6270,6270,0
|
|
20230630,155800,77101720,6270,6270,6270,6270,0
|
|
20230630,155700,77101720,6270,6270,6270,6270,403
|
|
20230630,155600,77101720,6270,6270,6270,6270,0
|
|
20230630,155500,77101720,6270,6270,6270,6270,0
|
|
20230630,155400,77101720,6270,6270,6270,6270,0
|
|
20230630,155300,77101720,6270,6270,6270,6270,0
|
|
20230630,155200,77101720,6270,6270,6270,6270,0
|
|
20230630,155100,77101720,6270,6270,6270,6270,0
|
|
20230630,155000,77101720,6270,6270,6270,6270,0
|
|
20230630,154900,77101720,6270,6270,6270,6270,0
|
|
20230630,154800,77101720,6270,6270,6270,6270,0
|
|
20230630,154700,77101720,6270,6270,6270,6270,0
|
|
20230630,154600,77101720,6270,6270,6270,6270,0
|
|
20230630,154500,77101720,6270,6270,6270,6270,0
|
|
20230630,154400,77101720,6270,6270,6270,6270,0
|
|
20230630,154300,77101720,6270,6270,6270,6270,0
|
|
20230630,154200,77101720,6270,6270,6270,6270,0
|
|
20230630,154100,77101720,6270,6270,6270,6270,0
|
|
20230630,154000,77101720,6270,6270,6270,6270,0
|
|
20230630,153900,77101720,6270,6270,6270,6270,0
|
|
20230630,153800,77101720,6270,6270,6270,6270,0
|
|
20230630,153700,77101720,6270,6270,6270,6270,0
|
|
20230630,153600,77101720,6270,6270,6270,6270,0
|
|
20230630,153500,77101720,6270,6270,6270,6270,0
|
|
20230630,153400,77101720,6270,6270,6270,6270,0
|
|
20230630,153300,77101720,6270,6270,6270,6270,0
|
|
20230630,153200,77101720,6270,6270,6270,6270,0
|
|
20230630,153100,77101720,6270,6270,6270,6270,0
|
|
20230630,153000,77101720,6270,6270,6270,6270,403
|
|
20230630,152900,74574910,6270,6270,6270,6270,0
|
|
20230630,152800,74574910,6270,6270,6270,6270,0
|
|
20230630,152700,74574910,6270,6270,6270,6270,0
|
|
20230630,152600,74574910,6270,6270,6270,6270,0
|
|
20230630,152500,74574910,6270,6270,6270,6270,0
|
|
20230630,152400,74574910,6270,6270,6270,6270,0
|
|
20230630,152300,74574910,6270,6270,6270,6270,0
|
|
20230630,152200,74574910,6270,6270,6270,6270,0
|
|
20230630,152100,74574910,6270,6270,6270,6270,0
|
|
20230630,152000,74574910,6270,6270,6270,6270,0
|
|
20230630,151900,74574910,6270,6260,6270,6260,2
|
|
20230630,151800,74562380,6270,6260,6270,6260,5
|
|
20230630,151700,74531060,6260,6270,6270,6260,25
|
|
20230630,151600,74374320,6270,6270,6270,6270,0
|
|
20230630,151500,74374320,6270,6270,6270,6270,2
|
|
20230630,151400,74361780,6260,6260,6260,6260,0
|
|
20230630,151300,74361780,6260,6260,6260,6260,1
|
|
20230630,151200,74355520,6270,6260,6270,6260,6
|
|
20230630,151100,74317940,6270,6250,6270,6250,44
|
|
20230630,151000,74042730,6250,6250,6250,6250,0
|
|
20230630,150900,74042730,6250,6250,6250,6250,0
|
|
20230630,150800,74042730,6250,6250,6250,6250,0
|
|
20230630,150700,74042730,6250,6250,6250,6250,0
|
|
20230630,150600,74042730,6250,6250,6250,6250,0
|
|
20230630,150500,74042730,6250,6250,6250,6250,1
|
|
20230630,150400,74036480,6240,6240,6240,6240,0
|
|
20230630,150300,74036480,6240,6230,6240,6230,1815
|
|
20230630,150200,62710920,6240,6230,6240,6230,8
|
|
20230630,150100,62661070,6230,6230,6230,6230,121
|
|
20230630,150000,61907240,6240,6230,6240,6230,42
|
|
20230630,145900,61645350,6230,6230,6230,6230,531
|
|
20230630,145800,58337220,6230,6230,6230,6230,10
|
|
20230630,145700,58274920,6230,6240,6240,6230,103
|
|
20230630,145600,57632230,6240,6240,6240,6240,0
|
|
20230630,145500,57632230,6240,6240,6240,6240,0
|
|
20230630,145400,57632230,6240,6240,6240,6240,0
|
|
20230630,145300,57632230,6240,6240,6240,6240,2
|
|
20230630,145200,57619750,6230,6230,6230,6230,0
|
|
20230630,145100,57619750,6230,6230,6230,6230,0
|
|
20230630,145000,57619750,6230,6230,6230,6230,0
|
|
20230630,144900,57619750,6230,6230,6230,6230,0
|
|
20230630,144800,57619750,6230,6230,6230,6230,1
|
|
20230630,144700,57613520,6230,6230,6230,6230,0
|
|
20230630,144600,57613520,6230,6230,6230,6230,0
|
|
20230630,144500,57613520,6230,6230,6230,6230,12
|
|
20230630,144400,57538760,6230,6230,6230,6230,6
|
|
20230630,144300,57501380,6230,6240,6240,6230,166
|
|
20230630,144200,56465600,6240,6240,6240,6240,0
|
|
20230630,144100,56465600,6240,6240,6240,6240,0
|
|
20230630,144000,56465600,6240,6240,6240,6240,1
|
|
20230630,143900,56459360,6240,6240,6240,6240,0
|
|
20230630,143800,56459360,6240,6240,6240,6240,0
|
|
20230630,143700,56459360,6240,6240,6240,6240,0
|
|
20230630,143600,56459360,6240,6240,6240,6240,0
|
|
20230630,143500,56459360,6240,6240,6240,6240,0
|
|
20230630,143400,56459360,6240,6240,6240,6240,0
|
|
20230630,143300,56459360,6240,6240,6240,6240,0
|
|
20230630,143200,56459360,6240,6240,6240,6240,0
|
|
20230630,143100,56459360,6240,6240,6240,6240,0
|
|
20230630,143000,56459360,6240,6230,6240,6230,15
|
|
20230630,142900,56365780,6230,6230,6230,6230,2
|
|
20230630,142800,56353320,6230,6240,6240,6230,54
|
|
20230630,142700,56016370,6230,6230,6230,6230,0
|
|
20230630,142600,56016370,6230,6230,6230,6230,0
|
|
20230630,142500,56016370,6230,6230,6230,6230,0
|
|
20230630,142400,56016370,6230,6230,6230,6230,0
|
|
20230630,142300,56016370,6230,6230,6230,6230,0
|
|
20230630,142200,56016370,6230,6230,6230,6230,0
|
|
20230630,142100,56016370,6230,6230,6230,6230,0
|
|
20230630,142000,56016370,6230,6230,6230,6230,0
|
|
20230630,141900,56016370,6230,6230,6230,6230,3
|
|
20230630,141800,55997680,6230,6230,6230,6230,3
|
|
20230630,141700,55978990,6230,6230,6240,6230,81
|
|
20230630,141600,55473590,6230,6230,6230,6230,1
|
|
20230630,141500,55467360,6230,6240,6240,6230,49
|
|
20230630,141400,55161620,6240,6240,6240,6240,0
|
|
20230630,141300,55161620,6240,6240,6240,6240,12
|
|
20230630,141200,55086740,6240,6240,6240,6240,0
|
|
20230630,141100,55086740,6240,6240,6240,6240,0
|
|
20230630,141000,55086740,6240,6240,6240,6240,0
|
|
20230630,140900,55086740,6240,6240,6240,6240,19
|
|
20230630,140800,54968180,6240,6240,6240,6240,13
|
|
20230630,140700,54887060,6240,6240,6240,6240,0
|
|
20230630,140600,54887060,6240,6240,6240,6240,369
|
|
20230630,140500,52584500,6230,6230,6230,6230,0
|
|
20230630,140400,52584500,6230,6230,6230,6230,0
|
|
20230630,140300,52584500,6230,6230,6230,6230,0
|
|
20230630,140200,52584500,6230,6230,6230,6230,0
|
|
20230630,140100,52584500,6230,6230,6230,6230,1
|
|
20230630,140000,52578270,6240,6230,6240,6230,12
|
|
20230630,135900,52503440,6230,6230,6240,6230,35
|
|
20230630,135800,52285090,6240,6240,6240,6230,105
|
|
20230630,135700,51629920,6230,6230,6230,6230,0
|
|
20230630,135600,51629920,6230,6230,6230,6230,0
|
|
20230630,135500,51629920,6230,6230,6230,6230,0
|
|
20230630,135400,51629920,6230,6230,6230,6230,0
|
|
20230630,135300,51629920,6230,6230,6230,6230,0
|
|
20230630,135200,51629920,6230,6230,6230,6230,19
|
|
20230630,135100,51511550,6230,6230,6230,6230,0
|
|
20230630,135000,51511550,6230,6230,6230,6230,0
|
|
20230630,134900,51511550,6230,6230,6230,6230,0
|
|
20230630,134800,51511550,6230,6230,6230,6230,1
|
|
20230630,134700,51505320,6230,6230,6230,6230,1
|
|
20230630,134600,51499090,6230,6230,6230,6230,32
|
|
20230630,134500,51299730,6230,6230,6230,6230,0
|
|
20230630,134400,51299730,6230,6230,6230,6230,0
|
|
20230630,134300,51299730,6230,6230,6230,6230,0
|
|
20230630,134200,51299730,6230,6230,6230,6230,0
|
|
20230630,134100,51299730,6230,6230,6230,6230,0
|
|
20230630,134000,51299730,6230,6230,6230,6230,0
|
|
20230630,133900,51299730,6230,6230,6230,6230,0
|
|
20230630,133800,51299730,6230,6230,6230,6230,0
|
|
20230630,133700,51299730,6230,6230,6230,6230,0
|
|
20230630,133600,51299730,6230,6230,6230,6230,0
|
|
20230630,133500,51299730,6230,6230,6230,6230,0
|
|
20230630,133400,51299730,6230,6230,6230,6230,0
|
|
20230630,133300,51299730,6230,6230,6230,6230,0
|
|
20230630,133200,51299730,6230,6230,6230,6230,0
|
|
20230630,133100,51299730,6230,6230,6230,6230,0
|
|
20230630,133000,51299730,6230,6230,6230,6230,1
|
|
20230630,132900,51293500,6230,6230,6230,6230,1
|
|
20230630,132800,51287270,6230,6230,6230,6230,52
|
|
20230630,132700,50963310,6240,6240,6240,6240,0
|
|
20230630,132600,50963310,6240,6240,6240,6240,13
|
|
20230630,132500,50882190,6230,6230,6230,6230,0
|
|
20230630,132400,50882190,6230,6230,6230,6230,4
|
|
20230630,132300,50857270,6230,6230,6230,6230,0
|
|
20230630,132200,50857270,6230,6230,6230,6230,1
|
|
20230630,132100,50851040,6240,6240,6240,6240,0
|
|
20230630,132000,50851040,6240,6240,6240,6240,0
|
|
20230630,131900,50851040,6240,6240,6240,6240,0
|
|
20230630,131800,50851040,6240,6240,6240,6240,0
|
|
20230630,131700,50851040,6240,6240,6240,6230,180
|
|
20230630,131600,49727870,6240,6240,6240,6240,0
|
|
20230630,131500,49727870,6240,6220,6240,6220,12
|
|
20230630,131400,49653010,6210,6210,6210,6210,0
|
|
20230630,131300,49653010,6210,6210,6210,6210,0
|
|
20230630,131200,49653010,6210,6210,6210,6210,0
|
|
20230630,131100,49653010,6210,6210,6210,6210,0
|
|
20230630,131000,49653010,6210,6210,6210,6210,0
|
|
20230630,130900,49653010,6210,6210,6210,6210,0
|
|
20230630,130800,49653010,6210,6210,6210,6210,0
|
|
20230630,130700,49653010,6210,6210,6210,6210,0
|
|
20230630,130600,49653010,6210,6210,6210,6210,0
|
|
20230630,130500,49653010,6210,6210,6210,6210,2
|
|
20230630,130400,49640590,6240,6240,6240,6240,0
|
|
20230630,130300,49640590,6240,6240,6240,6240,0
|
|
20230630,130200,49640590,6240,6240,6240,6240,0
|
|
20230630,130100,49640590,6240,6240,6240,6240,0
|
|
20230630,130000,49640590,6240,6240,6240,6240,0
|
|
20230630,125900,49640590,6240,6240,6240,6240,0
|
|
20230630,125800,49640590,6240,6240,6240,6240,0
|
|
20230630,125700,49640590,6240,6240,6240,6240,0
|
|
20230630,125600,49640590,6240,6240,6240,6240,0
|
|
20230630,125500,49640590,6240,6240,6240,6240,0
|
|
20230630,125400,49640590,6240,6220,6240,6190,122
|
|
20230630,125300,48883740,6230,6230,6230,6230,0
|
|
20230630,125200,48883740,6230,6230,6230,6230,0
|
|
20230630,125100,48883740,6230,6230,6230,6230,0
|
|
20230630,125000,48883740,6230,6230,6230,6230,0
|
|
20230630,124900,48883740,6230,6230,6230,6230,1
|
|
20230630,124800,48877510,6230,6220,6230,6220,9
|
|
20230630,124700,48821450,6220,6220,6220,6220,6
|
|
20230630,124600,48784130,6200,6200,6200,6200,0
|
|
20230630,124500,48784130,6200,6200,6200,6200,0
|
|
20230630,124400,48784130,6200,6210,6210,6200,14
|
|
20230630,124300,48697320,6210,6210,6210,6210,4
|
|
20230630,124200,48672480,6200,6200,6200,6200,0
|
|
20230630,124100,48672480,6200,6200,6200,6200,11
|
|
20230630,124000,48604280,6200,6200,6200,6200,0
|
|
20230630,123900,48604280,6200,6200,6200,6200,0
|
|
20230630,123800,48604280,6200,6200,6200,6200,0
|
|
20230630,123700,48604280,6200,6200,6200,6200,0
|
|
20230630,123600,48604280,6200,6200,6200,6200,0
|
|
20230630,123500,48604280,6200,6200,6200,6200,0
|
|
20230630,123400,48604280,6200,6200,6200,6200,0
|
|
20230630,123300,48604280,6200,6200,6200,6200,0
|
|
20230630,123200,48604280,6200,6200,6200,6200,0
|
|
20230630,123100,48604280,6200,6200,6200,6200,0
|
|
20230630,123000,48604280,6200,6200,6200,6200,0
|
|
20230630,122900,48604280,6200,6210,6210,6200,545
|
|
20230630,122800,45224700,6200,6200,6200,6200,0
|
|
20230630,122700,45224700,6200,6200,6200,6200,0
|
|
20230630,122600,45224700,6200,6200,6200,6200,20
|
|
20230630,122500,45100700,6200,6200,6200,6200,0
|
|
20230630,122400,45100700,6200,6200,6200,6200,7
|
|
20230630,122300,45057300,6200,6200,6200,6200,6
|
|
20230630,122200,45020100,6200,6210,6210,6200,183
|
|
20230630,122100,43883730,6210,6210,6210,6210,0
|
|
20230630,122000,43883730,6210,6210,6210,6210,0
|
|
20230630,121900,43883730,6210,6210,6210,6210,0
|
|
20230630,121800,43883730,6210,6210,6210,6210,0
|
|
20230630,121700,43883730,6210,6210,6210,6210,0
|
|
20230630,121600,43883730,6210,6210,6210,6210,0
|
|
20230630,121500,43883730,6210,6210,6210,6210,0
|
|
20230630,121400,43883730,6210,6210,6210,6210,161
|
|
20230630,121300,42883920,6210,6210,6210,6210,16
|
|
20230630,121200,42784560,6200,6200,6200,6200,0
|
|
20230630,121100,42784560,6200,6200,6200,6200,0
|
|
20230630,121000,42784560,6200,6200,6200,6200,39
|
|
20230630,120900,42542760,6230,6230,6230,6230,0
|
|
20230630,120800,42542760,6230,6230,6230,6230,0
|
|
20230630,120700,42542760,6230,6230,6230,6230,0
|
|
20230630,120600,42542760,6230,6230,6230,6230,0
|
|
20230630,120500,42542760,6230,6230,6230,6230,0
|
|
20230630,120400,42542760,6230,6230,6230,6230,0
|
|
20230630,120300,42542760,6230,6230,6230,6230,0
|
|
20230630,120200,42542760,6230,6230,6230,6230,0
|
|
20230630,120100,42542760,6230,6230,6230,6230,0
|
|
20230630,120000,42542760,6230,6230,6230,6230,0
|
|
20230630,115900,42542760,6230,6230,6230,6230,0
|
|
20230630,115800,42542760,6230,6230,6230,6230,0
|
|
20230630,115700,42542760,6230,6230,6230,6230,1
|
|
20230630,115600,42536530,6200,6220,6220,6200,42
|
|
20230630,115500,42276090,6240,6240,6240,6240,0
|
|
20230630,115400,42276090,6240,6240,6240,6240,0
|
|
20230630,115300,42276090,6240,6240,6240,6240,0
|
|
20230630,115200,42276090,6240,6240,6240,6240,4
|
|
20230630,115100,42251130,6240,6240,6240,6240,0
|
|
20230630,115000,42251130,6240,6230,6240,6230,13
|
|
20230630,114900,42170050,6200,6200,6200,6200,0
|
|
20230630,114800,42170050,6200,6200,6200,6200,0
|
|
20230630,114700,42170050,6200,6200,6200,6200,0
|
|
20230630,114600,42170050,6200,6200,6200,6200,0
|
|
20230630,114500,42170050,6200,6200,6200,6200,0
|
|
20230630,114400,42170050,6200,6220,6220,6200,103
|
|
20230630,114300,41530600,6220,6220,6220,6220,0
|
|
20230630,114200,41530600,6220,6220,6220,6220,16
|
|
20230630,114100,41431080,6230,6230,6230,6230,0
|
|
20230630,114000,41431080,6230,6230,6230,6230,0
|
|
20230630,113900,41431080,6230,6230,6230,6230,0
|
|
20230630,113800,41431080,6230,6230,6230,6230,1
|
|
20230630,113700,41424850,6250,6250,6250,6250,0
|
|
20230630,113600,41424850,6250,6250,6250,6250,0
|
|
20230630,113500,41424850,6250,6250,6250,6250,0
|
|
20230630,113400,41424850,6250,6250,6250,6250,0
|
|
20230630,113300,41424850,6250,6250,6250,6250,0
|
|
20230630,113200,41424850,6250,6250,6250,6250,0
|
|
20230630,113100,41424850,6250,6250,6250,6250,0
|
|
20230630,113000,41424850,6250,6250,6250,6250,0
|
|
20230630,112900,41424850,6250,6250,6250,6250,0
|
|
20230630,112800,41424850,6250,6250,6250,6250,0
|
|
20230630,112700,41424850,6250,6250,6250,6250,0
|
|
20230630,112600,41424850,6250,6250,6250,6250,0
|
|
20230630,112500,41424850,6250,6250,6250,6250,0
|
|
20230630,112400,41424850,6250,6250,6250,6250,0
|
|
20230630,112300,41424850,6250,6230,6250,6230,22
|
|
20230630,112200,41287380,6250,6250,6250,6250,0
|
|
20230630,112100,41287380,6250,6250,6250,6250,0
|
|
20230630,112000,41287380,6250,6250,6250,6250,0
|
|
20230630,111900,41287380,6250,6250,6250,6250,0
|
|
20230630,111800,41287380,6250,6250,6250,6240,35
|
|
20230630,111700,41068640,6230,6220,6230,6220,13
|
|
20230630,111600,40987770,6220,6220,6220,6220,4
|
|
20230630,111500,40962890,6260,6260,6260,6260,0
|
|
20230630,111400,40962890,6260,6260,6260,6260,0
|
|
20230630,111300,40962890,6260,6260,6260,6260,0
|
|
20230630,111200,40962890,6260,6260,6260,6260,0
|
|
20230630,111100,40962890,6260,6260,6260,6260,0
|
|
20230630,111000,40962890,6260,6260,6260,6260,0
|
|
20230630,110900,40962890,6260,6260,6260,6260,0
|
|
20230630,110800,40962890,6260,6260,6260,6260,21
|
|
20230630,110700,40831430,6220,6220,6220,6220,0
|
|
20230630,110600,40831430,6220,6220,6220,6220,0
|
|
20230630,110500,40831430,6220,6220,6220,6220,1
|
|
20230630,110400,40825210,6230,6230,6230,6230,0
|
|
20230630,110300,40825210,6230,6230,6230,6230,0
|
|
20230630,110200,40825210,6230,6230,6230,6230,11
|
|
20230630,110100,40756680,6260,6260,6260,6260,0
|
|
20230630,110000,40756680,6260,6260,6260,6260,0
|
|
20230630,105900,40756680,6260,6260,6260,6260,0
|
|
20230630,105800,40756680,6260,6260,6260,6260,0
|
|
20230630,105700,40756680,6260,6260,6260,6260,0
|
|
20230630,105600,40756680,6260,6260,6260,6260,0
|
|
20230630,105500,40756680,6260,6260,6260,6260,0
|
|
20230630,105400,40756680,6260,6260,6260,6260,0
|
|
20230630,105300,40756680,6260,6260,6260,6260,0
|
|
20230630,105200,40756680,6260,6260,6260,6260,0
|
|
20230630,105100,40756680,6260,6260,6260,6260,0
|
|
20230630,105000,40756680,6260,6260,6260,6260,0
|
|
20230630,104900,40756680,6260,6260,6260,6260,0
|
|
20230630,104800,40756680,6260,6260,6260,6260,0
|
|
20230630,104700,40756680,6260,6260,6260,6260,0
|
|
20230630,104600,40756680,6260,6250,6260,6250,14
|
|
20230630,104500,40669130,6220,6220,6220,6220,10
|
|
20230630,104400,40606930,6240,6240,6240,6240,0
|
|
20230630,104300,40606930,6240,6240,6240,6240,0
|
|
20230630,104200,40606930,6240,6230,6240,6230,12
|
|
20230630,104100,40532140,6190,6210,6210,6190,236
|
|
20230630,104000,39068970,6230,6230,6230,6230,1
|
|
20230630,103900,39062740,6240,6240,6240,6240,0
|
|
20230630,103800,39062740,6240,6240,6240,6240,0
|
|
20230630,103700,39062740,6240,6220,6240,6220,2
|
|
20230630,103600,39050280,6250,6250,6250,6250,0
|
|
20230630,103500,39050280,6250,6250,6250,6250,14
|
|
20230630,103400,38962780,6240,6240,6240,6240,2
|
|
20230630,103300,38950300,6250,6250,6250,6250,0
|
|
20230630,103200,38950300,6250,6250,6250,6250,0
|
|
20230630,103100,38950300,6250,6210,6250,6210,5
|
|
20230630,103000,38919210,6200,6220,6260,6200,69
|
|
20230630,102900,38490820,6250,6250,6250,6250,32
|
|
20230630,102800,38290820,6240,6240,6240,6240,15
|
|
20230630,102700,38197220,6240,6250,6250,6240,111
|
|
20230630,102600,37503510,6250,6240,6250,6240,2
|
|
20230630,102500,37491020,6240,6240,6240,6240,0
|
|
20230630,102400,37491020,6240,6240,6240,6240,0
|
|
20230630,102300,37491020,6240,6240,6240,6240,0
|
|
20230630,102200,37491020,6240,6240,6240,6240,1
|
|
20230630,102100,37484780,6230,6230,6230,6230,0
|
|
20230630,102000,37484780,6230,6230,6230,6230,17
|
|
20230630,101900,37378870,6220,6220,6220,6220,2
|
|
20230630,101800,37366430,6220,6220,6220,6220,3
|
|
20230630,101700,37347770,6190,6190,6190,6190,52
|
|
20230630,101600,37025890,6190,6190,6190,6190,50
|
|
20230630,101500,36716390,6220,6220,6220,6220,0
|
|
20230630,101400,36716390,6220,6200,6220,6200,17
|
|
20230630,101300,36610820,6230,6230,6230,6230,0
|
|
20230630,101200,36610820,6230,6200,6230,6180,85
|
|
20230630,101100,36085270,6230,6180,6230,6180,8
|
|
20230630,101000,36035700,6180,6230,6230,6180,116
|
|
20230630,100900,35315530,6240,6240,6240,6240,0
|
|
20230630,100800,35315530,6240,6240,6240,6240,0
|
|
20230630,100700,35315530,6240,6240,6240,6240,0
|
|
20230630,100600,35315530,6240,6240,6240,6240,0
|
|
20230630,100500,35315530,6240,6240,6240,6240,0
|
|
20230630,100400,35315530,6240,6230,6240,6230,14
|
|
20230630,100300,35228220,6230,6230,6230,6230,0
|
|
20230630,100200,35228220,6230,6230,6230,6230,0
|
|
20230630,100100,35228220,6230,6230,6230,6230,0
|
|
20230630,100000,35228220,6230,6190,6230,6190,6
|
|
20230630,095900,35191000,6190,6190,6190,6190,0
|
|
20230630,095800,35191000,6190,6190,6190,6190,42
|
|
20230630,095700,34931020,6180,6180,6180,6180,0
|
|
20230630,095600,34931020,6180,6180,6180,6180,0
|
|
20230630,095500,34931020,6180,6180,6180,6180,0
|
|
20230630,095400,34931020,6180,6180,6180,6180,0
|
|
20230630,095300,34931020,6180,6180,6190,6180,122
|
|
20230630,095200,34177040,6180,6190,6190,6180,102
|
|
20230630,095100,33545690,6230,6230,6230,6230,0
|
|
20230630,095000,33545690,6230,6230,6230,6230,0
|
|
20230630,094900,33545690,6230,6230,6230,6230,0
|
|
20230630,094800,33545690,6230,6210,6230,6180,104
|
|
20230630,094700,32900880,6210,6210,6210,6210,0
|
|
20230630,094600,32900880,6210,6210,6210,6210,0
|
|
20230630,094500,32900880,6210,6220,6220,6210,21
|
|
20230630,094400,32770460,6230,6230,6230,6230,0
|
|
20230630,094300,32770460,6230,6220,6230,6220,21
|
|
20230630,094200,32639830,6230,6230,6230,6230,14
|
|
20230630,094100,32552610,6230,6200,6230,6200,19
|
|
20230630,094000,32434750,6200,6200,6200,6200,0
|
|
20230630,093900,32434750,6200,6200,6200,6190,84
|
|
20230630,093800,31914770,6190,6180,6190,6170,312
|
|
20230630,093700,29989250,6190,6170,6190,6170,511
|
|
20230630,093600,26836360,6180,6180,6180,6180,0
|
|
20230630,093500,26836360,6180,6190,6210,6170,22
|
|
20230630,093400,26700540,6220,6190,6220,6170,96
|
|
20230630,093300,26108150,6180,6200,6200,6180,26
|
|
20230630,093200,25947230,6210,6210,6210,6210,5
|
|
20230630,093100,25916180,6220,6220,6220,6220,0
|
|
20230630,093000,25916180,6220,6220,6220,6220,0
|
|
20230630,092900,25916180,6220,6220,6220,6220,0
|
|
20230630,092800,25916180,6220,6220,6220,6220,0
|
|
20230630,092700,25916180,6220,6220,6220,6220,0
|
|
20230630,092600,25916180,6220,6220,6220,6220,0
|
|
20230630,092500,25916180,6220,6220,6220,6220,0
|
|
20230630,092400,25916180,6220,6220,6220,6220,1
|
|
20230630,092300,25909960,6220,6210,6220,6190,30
|
|
20230630,092200,25723460,6210,6190,6210,6170,745
|
|
20230630,092100,21126450,6210,6210,6210,6210,0
|
|
20230630,092000,21126450,6210,6200,6210,6180,174
|
|
20230630,091900,20050830,6210,6210,6210,6210,1
|
|
20230630,091800,20044620,6230,6230,6230,6230,0
|
|
20230630,091700,20044620,6230,6230,6230,6230,0
|
|
20230630,091600,20044620,6230,6220,6230,6180,171
|
|
20230630,091500,18985910,6240,6240,6240,6240,0
|
|
20230630,091400,18985910,6240,6240,6240,6240,1
|
|
20230630,091300,18979670,6210,6220,6230,6210,12
|
|
20230630,091200,18905050,6230,6240,6250,6230,43
|
|
20230630,091100,18636790,6250,6240,6250,6240,6
|
|
20230630,091000,18599300,6240,6250,6250,6240,158
|
|
20230630,090900,17611960,6250,6250,6250,6250,0
|
|
20230630,090800,17611960,6250,6250,6250,6250,6
|
|
20230630,090700,17574460,6230,6240,6250,6230,18
|
|
20230630,090600,17462150,6240,6230,6240,6230,1257
|
|
20230630,090500,9619270,6240,6240,6240,6230,319
|
|
20230630,090400,7629190,6230,6230,6230,6230,0
|
|
20230630,090300,7629190,6230,6230,6230,6230,0
|
|
20230630,090200,7629190,6230,6230,6240,6230,198
|
|
20230630,090100,6395260,6240,6200,6240,6180,445
|
|
20230630,090000,3639690,6210,6200,6210,6200,580
|