703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,204000,170508790,15180,15180,15180,15180,226
|
|
20230630,203900,170508790,15180,15180,15180,15180,0
|
|
20230630,203800,170508790,15180,15180,15180,15180,0
|
|
20230630,203700,170508790,15180,15180,15180,15180,0
|
|
20230630,203600,170508790,15180,15180,15180,15180,0
|
|
20230630,203500,170508790,15180,15180,15180,15180,0
|
|
20230630,203400,170508790,15180,15180,15180,15180,0
|
|
20230630,203300,170508790,15180,15180,15180,15180,0
|
|
20230630,203200,170508790,15180,15180,15180,15180,0
|
|
20230630,203100,170508790,15180,15180,15180,15180,0
|
|
20230630,203000,170508790,15180,15180,15180,15180,0
|
|
20230630,202900,170508790,15180,15180,15180,15180,0
|
|
20230630,202800,170508790,15180,15180,15180,15180,0
|
|
20230630,202700,170508790,15180,15180,15180,15180,0
|
|
20230630,202600,170508790,15180,15180,15180,15180,0
|
|
20230630,202500,170508790,15180,15180,15180,15180,0
|
|
20230630,202400,170508790,15180,15180,15180,15180,0
|
|
20230630,202300,170508790,15180,15180,15180,15180,0
|
|
20230630,202200,170508790,15180,15180,15180,15180,0
|
|
20230630,202100,170508790,15180,15180,15180,15180,0
|
|
20230630,202000,170508790,15180,15180,15180,15180,0
|
|
20230630,201900,170508790,15180,15180,15180,15180,0
|
|
20230630,201800,170508790,15180,15180,15180,15180,0
|
|
20230630,201700,170508790,15180,15180,15180,15180,0
|
|
20230630,201600,170508790,15180,15180,15180,15180,0
|
|
20230630,201500,170508790,15180,15180,15180,15180,0
|
|
20230630,201400,170508790,15180,15180,15180,15180,0
|
|
20230630,201300,170508790,15180,15180,15180,15180,0
|
|
20230630,201200,170508790,15180,15180,15180,15180,0
|
|
20230630,201100,170508790,15180,15180,15180,15180,0
|
|
20230630,201000,170508790,15180,15180,15180,15180,226
|
|
20230630,200900,170508790,15180,15180,15180,15180,0
|
|
20230630,200800,170508790,15180,15180,15180,15180,0
|
|
20230630,200700,170508790,15180,15180,15180,15180,0
|
|
20230630,200600,170508790,15180,15180,15180,15180,0
|
|
20230630,200500,170508790,15180,15180,15180,15180,0
|
|
20230630,200400,170508790,15180,15180,15180,15180,0
|
|
20230630,200300,170508790,15180,15180,15180,15180,0
|
|
20230630,200200,170508790,15180,15180,15180,15180,0
|
|
20230630,200100,170508790,15180,15180,15180,15180,0
|
|
20230630,200000,170508790,15180,15180,15180,15180,0
|
|
20230630,195900,170508790,15180,15180,15180,15180,0
|
|
20230630,195800,170508790,15180,15180,15180,15180,0
|
|
20230630,195700,170508790,15180,15180,15180,15180,0
|
|
20230630,195600,170508790,15180,15180,15180,15180,0
|
|
20230630,195500,170508790,15180,15180,15180,15180,0
|
|
20230630,195400,170508790,15180,15180,15180,15180,0
|
|
20230630,195300,170508790,15180,15180,15180,15180,0
|
|
20230630,195200,170508790,15180,15180,15180,15180,0
|
|
20230630,195100,170508790,15180,15180,15180,15180,0
|
|
20230630,195000,170508790,15180,15180,15180,15180,0
|
|
20230630,194900,170508790,15180,15180,15180,15180,0
|
|
20230630,194800,170508790,15180,15180,15180,15180,0
|
|
20230630,194700,170508790,15180,15180,15180,15180,0
|
|
20230630,194600,170508790,15180,15180,15180,15180,0
|
|
20230630,194500,170508790,15180,15180,15180,15180,0
|
|
20230630,194400,170508790,15180,15180,15180,15180,0
|
|
20230630,194300,170508790,15180,15180,15180,15180,0
|
|
20230630,194200,170508790,15180,15180,15180,15180,0
|
|
20230630,194100,170508790,15180,15180,15180,15180,0
|
|
20230630,194000,170508790,15180,15180,15180,15180,226
|
|
20230630,193900,170508790,15180,15180,15180,15180,0
|
|
20230630,193800,170508790,15180,15180,15180,15180,0
|
|
20230630,193700,170508790,15180,15180,15180,15180,0
|
|
20230630,193600,170508790,15180,15180,15180,15180,0
|
|
20230630,193500,170508790,15180,15180,15180,15180,0
|
|
20230630,193400,170508790,15180,15180,15180,15180,0
|
|
20230630,193300,170508790,15180,15180,15180,15180,0
|
|
20230630,193200,170508790,15180,15180,15180,15180,0
|
|
20230630,193100,170508790,15180,15180,15180,15180,0
|
|
20230630,193000,170508790,15180,15180,15180,15180,0
|
|
20230630,192900,170508790,15180,15180,15180,15180,0
|
|
20230630,192800,170508790,15180,15180,15180,15180,0
|
|
20230630,192700,170508790,15180,15180,15180,15180,0
|
|
20230630,192600,170508790,15180,15180,15180,15180,0
|
|
20230630,192500,170508790,15180,15180,15180,15180,0
|
|
20230630,192400,170508790,15180,15180,15180,15180,0
|
|
20230630,192300,170508790,15180,15180,15180,15180,0
|
|
20230630,192200,170508790,15180,15180,15180,15180,0
|
|
20230630,192100,170508790,15180,15180,15180,15180,0
|
|
20230630,192000,170508790,15180,15180,15180,15180,0
|
|
20230630,191900,170508790,15180,15180,15180,15180,0
|
|
20230630,191800,170508790,15180,15180,15180,15180,0
|
|
20230630,191700,170508790,15180,15180,15180,15180,0
|
|
20230630,191600,170508790,15180,15180,15180,15180,0
|
|
20230630,191500,170508790,15180,15180,15180,15180,0
|
|
20230630,191400,170508790,15180,15180,15180,15180,0
|
|
20230630,191300,170508790,15180,15180,15180,15180,0
|
|
20230630,191200,170508790,15180,15180,15180,15180,0
|
|
20230630,191100,170508790,15180,15180,15180,15180,0
|
|
20230630,191000,170508790,15180,15180,15180,15180,226
|
|
20230630,190900,170508790,15180,15180,15180,15180,0
|
|
20230630,190800,170508790,15180,15180,15180,15180,0
|
|
20230630,190700,170508790,15180,15180,15180,15180,0
|
|
20230630,190600,170508790,15180,15180,15180,15180,0
|
|
20230630,190500,170508790,15180,15180,15180,15180,0
|
|
20230630,190400,170508790,15180,15180,15180,15180,0
|
|
20230630,190300,170508790,15180,15180,15180,15180,0
|
|
20230630,190200,170508790,15180,15180,15180,15180,0
|
|
20230630,190100,170508790,15180,15180,15180,15180,0
|
|
20230630,190000,170508790,15180,15180,15180,15180,0
|
|
20230630,185900,170508790,15180,15180,15180,15180,0
|
|
20230630,185800,170508790,15180,15180,15180,15180,0
|
|
20230630,185700,170508790,15180,15180,15180,15180,0
|
|
20230630,185600,170508790,15180,15180,15180,15180,0
|
|
20230630,185500,170508790,15180,15180,15180,15180,0
|
|
20230630,185400,170508790,15180,15180,15180,15180,0
|
|
20230630,185300,170508790,15180,15180,15180,15180,0
|
|
20230630,185200,170508790,15180,15180,15180,15180,0
|
|
20230630,185100,170508790,15180,15180,15180,15180,0
|
|
20230630,185000,170508790,15180,15180,15180,15180,0
|
|
20230630,184900,170508790,15180,15180,15180,15180,0
|
|
20230630,184800,170508790,15180,15180,15180,15180,0
|
|
20230630,184700,170508790,15180,15180,15180,15180,0
|
|
20230630,184600,170508790,15180,15180,15180,15180,0
|
|
20230630,184500,170508790,15180,15180,15180,15180,0
|
|
20230630,184400,170508790,15180,15180,15180,15180,0
|
|
20230630,184300,170508790,15180,15180,15180,15180,0
|
|
20230630,184200,170508790,15180,15180,15180,15180,0
|
|
20230630,184100,170508790,15180,15180,15180,15180,0
|
|
20230630,184000,170508790,15180,15180,15180,15180,226
|
|
20230630,183900,170508790,15180,15180,15180,15180,0
|
|
20230630,183800,170508790,15180,15180,15180,15180,0
|
|
20230630,183700,170508790,15180,15180,15180,15180,0
|
|
20230630,183600,170508790,15180,15180,15180,15180,0
|
|
20230630,183500,170508790,15180,15180,15180,15180,0
|
|
20230630,183400,170508790,15180,15180,15180,15180,0
|
|
20230630,183300,170508790,15180,15180,15180,15180,0
|
|
20230630,183200,170508790,15180,15180,15180,15180,0
|
|
20230630,183100,170508790,15180,15180,15180,15180,0
|
|
20230630,183000,170508790,15180,15180,15180,15180,0
|
|
20230630,182900,170508790,15180,15180,15180,15180,0
|
|
20230630,182800,170508790,15180,15180,15180,15180,0
|
|
20230630,182700,170508790,15180,15180,15180,15180,0
|
|
20230630,182600,170508790,15180,15180,15180,15180,0
|
|
20230630,182500,170508790,15180,15180,15180,15180,0
|
|
20230630,182400,170508790,15180,15180,15180,15180,0
|
|
20230630,182300,170508790,15180,15180,15180,15180,0
|
|
20230630,182200,170508790,15180,15180,15180,15180,0
|
|
20230630,182100,170508790,15180,15180,15180,15180,0
|
|
20230630,182000,170508790,15180,15180,15180,15180,0
|
|
20230630,181900,170508790,15180,15180,15180,15180,0
|
|
20230630,181800,170508790,15180,15180,15180,15180,0
|
|
20230630,181700,170508790,15180,15180,15180,15180,0
|
|
20230630,181600,170508790,15180,15180,15180,15180,0
|
|
20230630,181500,170508790,15180,15180,15180,15180,0
|
|
20230630,181400,170508790,15180,15180,15180,15180,0
|
|
20230630,181300,170508790,15180,15180,15180,15180,0
|
|
20230630,181200,170508790,15180,15180,15180,15180,0
|
|
20230630,181100,170508790,15180,15180,15180,15180,0
|
|
20230630,181000,170508790,15180,15180,15180,15180,226
|
|
20230630,180900,170508790,15180,15180,15180,15180,0
|
|
20230630,180800,170508790,15180,15180,15180,15180,0
|
|
20230630,180700,170508790,15180,15180,15180,15180,0
|
|
20230630,180600,170508790,15180,15180,15180,15180,0
|
|
20230630,180500,170508790,15180,15180,15180,15180,0
|
|
20230630,180400,170508790,15180,15180,15180,15180,0
|
|
20230630,180300,170508790,15180,15180,15180,15180,0
|
|
20230630,180200,170508790,15180,15180,15180,15180,0
|
|
20230630,180100,170508790,15180,15180,15180,15180,0
|
|
20230630,180000,170508790,15180,15180,15180,15180,0
|
|
20230630,175900,170508790,15180,15180,15180,15180,0
|
|
20230630,175800,170508790,15180,15180,15180,15180,0
|
|
20230630,175700,170508790,15180,15180,15180,15180,0
|
|
20230630,175600,170508790,15180,15180,15180,15180,0
|
|
20230630,175500,170508790,15180,15180,15180,15180,0
|
|
20230630,175400,170508790,15180,15180,15180,15180,0
|
|
20230630,175300,170508790,15180,15180,15180,15180,0
|
|
20230630,175200,170508790,15180,15180,15180,15180,0
|
|
20230630,175100,170508790,15180,15180,15180,15180,0
|
|
20230630,175000,170508790,15180,15180,15180,15180,0
|
|
20230630,174900,170508790,15180,15180,15180,15180,0
|
|
20230630,174800,170508790,15180,15180,15180,15180,0
|
|
20230630,174700,170508790,15180,15180,15180,15180,0
|
|
20230630,174600,170508790,15180,15180,15180,15180,0
|
|
20230630,174500,170508790,15180,15180,15180,15180,0
|
|
20230630,174400,170508790,15180,15180,15180,15180,0
|
|
20230630,174300,170508790,15180,15180,15180,15180,0
|
|
20230630,174200,170508790,15180,15180,15180,15180,0
|
|
20230630,174100,170508790,15180,15180,15180,15180,0
|
|
20230630,174000,170508790,15180,15180,15180,15180,226
|
|
20230630,173900,170508790,15180,15180,15180,15180,0
|
|
20230630,173800,170508790,15180,15180,15180,15180,0
|
|
20230630,173700,170508790,15180,15180,15180,15180,0
|
|
20230630,173600,170508790,15180,15180,15180,15180,0
|
|
20230630,173500,170508790,15180,15180,15180,15180,0
|
|
20230630,173400,170508790,15180,15180,15180,15180,0
|
|
20230630,173300,170508790,15180,15180,15180,15180,0
|
|
20230630,173200,170508790,15180,15180,15180,15180,0
|
|
20230630,173100,170508790,15180,15180,15180,15180,0
|
|
20230630,173000,170508790,15180,15180,15180,15180,0
|
|
20230630,172900,170508790,15180,15180,15180,15180,0
|
|
20230630,172800,170508790,15180,15180,15180,15180,0
|
|
20230630,172700,170508790,15180,15180,15180,15180,0
|
|
20230630,172600,170508790,15180,15180,15180,15180,0
|
|
20230630,172500,170508790,15180,15180,15180,15180,0
|
|
20230630,172400,170508790,15180,15180,15180,15180,0
|
|
20230630,172300,170508790,15180,15180,15180,15180,0
|
|
20230630,172200,170508790,15180,15180,15180,15180,0
|
|
20230630,172100,170508790,15180,15180,15180,15180,0
|
|
20230630,172000,170508790,15180,15180,15180,15180,0
|
|
20230630,171900,170508790,15180,15180,15180,15180,0
|
|
20230630,171800,170508790,15180,15180,15180,15180,0
|
|
20230630,171700,170508790,15180,15180,15180,15180,0
|
|
20230630,171600,170508790,15180,15180,15180,15180,0
|
|
20230630,171500,170508790,15180,15180,15180,15180,0
|
|
20230630,171400,170508790,15180,15180,15180,15180,0
|
|
20230630,171300,170508790,15180,15180,15180,15180,0
|
|
20230630,171200,170508790,15180,15180,15180,15180,0
|
|
20230630,171100,170508790,15180,15180,15180,15180,0
|
|
20230630,171000,170508790,15180,15180,15180,15180,226
|
|
20230630,170900,170508790,15180,15180,15180,15180,0
|
|
20230630,170800,170508790,15180,15180,15180,15180,0
|
|
20230630,170700,170508790,15180,15180,15180,15180,0
|
|
20230630,170600,170508790,15180,15180,15180,15180,0
|
|
20230630,170500,170508790,15180,15180,15180,15180,0
|
|
20230630,170400,170508790,15180,15180,15180,15180,0
|
|
20230630,170300,170508790,15180,15180,15180,15180,0
|
|
20230630,170200,170508790,15180,15180,15180,15180,0
|
|
20230630,170100,170508790,15180,15180,15180,15180,0
|
|
20230630,170000,170508790,15180,15180,15180,15180,0
|
|
20230630,165900,170508790,15180,15180,15180,15180,0
|
|
20230630,165800,170508790,15180,15180,15180,15180,0
|
|
20230630,165700,170508790,15180,15180,15180,15180,0
|
|
20230630,165600,170508790,15180,15180,15180,15180,0
|
|
20230630,165500,170508790,15180,15180,15180,15180,0
|
|
20230630,165400,170508790,15180,15180,15180,15180,0
|
|
20230630,165300,170508790,15180,15180,15180,15180,0
|
|
20230630,165200,170508790,15180,15180,15180,15180,0
|
|
20230630,165100,170508790,15180,15180,15180,15180,0
|
|
20230630,165000,170508790,15180,15180,15180,15180,0
|
|
20230630,164900,170508790,15180,15180,15180,15180,0
|
|
20230630,164800,170508790,15180,15180,15180,15180,0
|
|
20230630,164700,170508790,15180,15180,15180,15180,0
|
|
20230630,164600,170508790,15180,15180,15180,15180,0
|
|
20230630,164500,170508790,15180,15180,15180,15180,0
|
|
20230630,164400,170508790,15180,15180,15180,15180,0
|
|
20230630,164300,170508790,15180,15180,15180,15180,0
|
|
20230630,164200,170508790,15180,15180,15180,15180,0
|
|
20230630,164100,170508790,15180,15180,15180,15180,0
|
|
20230630,164000,170508790,15180,15180,15180,15180,226
|
|
20230630,163900,170508790,15180,15180,15180,15180,0
|
|
20230630,163800,170508790,15180,15180,15180,15180,0
|
|
20230630,163700,170508790,15180,15180,15180,15180,0
|
|
20230630,163600,170508790,15180,15180,15180,15180,0
|
|
20230630,163500,170508790,15180,15180,15180,15180,0
|
|
20230630,163400,170508790,15180,15180,15180,15180,0
|
|
20230630,163300,170508790,15180,15180,15180,15180,0
|
|
20230630,163200,170508790,15180,15180,15180,15180,0
|
|
20230630,163100,170508790,15180,15180,15180,15180,0
|
|
20230630,163000,170508790,15180,15180,15180,15180,0
|
|
20230630,162900,170508790,15180,15180,15180,15180,0
|
|
20230630,162800,170508790,15180,15180,15180,15180,0
|
|
20230630,162700,170508790,15180,15180,15180,15180,0
|
|
20230630,162600,170508790,15180,15180,15180,15180,0
|
|
20230630,162500,170508790,15180,15180,15180,15180,0
|
|
20230630,162400,170508790,15180,15180,15180,15180,0
|
|
20230630,162300,170508790,15180,15180,15180,15180,0
|
|
20230630,162200,170508790,15180,15180,15180,15180,0
|
|
20230630,162100,170508790,15180,15180,15180,15180,0
|
|
20230630,162000,170508790,15180,15180,15180,15180,0
|
|
20230630,161900,170508790,15180,15180,15180,15180,0
|
|
20230630,161800,170508790,15180,15180,15180,15180,0
|
|
20230630,161700,170508790,15180,15180,15180,15180,0
|
|
20230630,161600,170508790,15180,15180,15180,15180,0
|
|
20230630,161500,170508790,15180,15180,15180,15180,0
|
|
20230630,161400,170508790,15180,15180,15180,15180,0
|
|
20230630,161300,170508790,15180,15180,15180,15180,0
|
|
20230630,161200,170508790,15180,15180,15180,15180,0
|
|
20230630,161100,170508790,15180,15180,15180,15180,0
|
|
20230630,161000,170508790,15180,15180,15180,15180,226
|
|
20230630,160900,170508790,15180,15180,15180,15180,0
|
|
20230630,160800,170508790,15180,15180,15180,15180,0
|
|
20230630,160700,170508790,15180,15180,15180,15180,0
|
|
20230630,160600,170508790,15180,15180,15180,15180,0
|
|
20230630,160500,170508790,15180,15180,15180,15180,0
|
|
20230630,160400,170508790,15180,15180,15180,15180,0
|
|
20230630,160300,170508790,15180,15180,15180,15180,0
|
|
20230630,160200,170508790,15180,15180,15180,15180,0
|
|
20230630,160100,170508790,15180,15180,15180,15180,0
|
|
20230630,160000,170508790,15180,15180,15180,15180,0
|
|
20230630,155900,170508790,15180,15180,15180,15180,0
|
|
20230630,155800,170508790,15180,15180,15180,15180,0
|
|
20230630,155700,170508790,15180,15180,15180,15180,0
|
|
20230630,155600,170508790,15180,15180,15180,15180,0
|
|
20230630,155500,170508790,15180,15180,15180,15180,0
|
|
20230630,155400,170508790,15180,15180,15180,15180,0
|
|
20230630,155300,170508790,15180,15180,15180,15180,0
|
|
20230630,155200,170508790,15180,15180,15180,15180,0
|
|
20230630,155100,170508790,15180,15180,15180,15180,0
|
|
20230630,155000,170508790,15180,15180,15180,15180,0
|
|
20230630,154900,170508790,15180,15180,15180,15180,0
|
|
20230630,154800,170508790,15180,15180,15180,15180,0
|
|
20230630,154700,170508790,15180,15180,15180,15180,0
|
|
20230630,154600,170508790,15180,15180,15180,15180,0
|
|
20230630,154500,170508790,15180,15180,15180,15180,0
|
|
20230630,154400,170508790,15180,15180,15180,15180,0
|
|
20230630,154300,170508790,15180,15180,15180,15180,0
|
|
20230630,154200,170508790,15180,15180,15180,15180,0
|
|
20230630,154100,170508790,15180,15180,15180,15180,0
|
|
20230630,154000,170508790,15180,15180,15180,15180,226
|
|
20230630,153900,170508790,15180,15180,15180,15180,0
|
|
20230630,153800,170508790,15180,15180,15180,15180,0
|
|
20230630,153700,170508790,15180,15180,15180,15180,0
|
|
20230630,153600,170508790,15180,15180,15180,15180,0
|
|
20230630,153500,170508790,15180,15180,15180,15180,0
|
|
20230630,153400,170508790,15180,15180,15180,15180,0
|
|
20230630,153300,170508790,15180,15180,15180,15180,0
|
|
20230630,153200,170508790,15180,15180,15180,15180,0
|
|
20230630,153100,170508790,15180,15180,15180,15180,0
|
|
20230630,153000,170508790,15180,15180,15180,15180,226
|
|
20230630,152900,167078110,15190,15190,15190,15190,0
|
|
20230630,152800,167078110,15190,15190,15190,15190,0
|
|
20230630,152700,167078110,15190,15190,15190,15190,0
|
|
20230630,152600,167078110,15190,15190,15190,15190,0
|
|
20230630,152500,167078110,15190,15190,15190,15190,0
|
|
20230630,152400,167078110,15190,15190,15190,15190,0
|
|
20230630,152300,167078110,15190,15190,15190,15190,0
|
|
20230630,152200,167078110,15190,15190,15190,15190,0
|
|
20230630,152100,167078110,15190,15190,15190,15190,0
|
|
20230630,152000,167078110,15190,15190,15190,15190,0
|
|
20230630,151900,167078110,15190,15190,15190,15190,10
|
|
20230630,151800,166926210,15200,15200,15200,15200,0
|
|
20230630,151700,166926210,15200,15200,15200,15200,0
|
|
20230630,151600,166926210,15200,15200,15200,15200,0
|
|
20230630,151500,166926210,15200,15190,15200,15190,50
|
|
20230630,151400,166166250,15190,15180,15190,15090,439
|
|
20230630,151300,159524840,15180,15180,15180,15180,0
|
|
20230630,151200,159524840,15180,15180,15180,15180,0
|
|
20230630,151100,159524840,15180,15180,15180,15180,0
|
|
20230630,151000,159524840,15180,15180,15180,15180,5
|
|
20230630,150900,159448940,15180,15160,15180,15160,110
|
|
20230630,150800,157780330,15160,15160,15160,15160,6
|
|
20230630,150700,157689370,15170,15160,15170,15160,715
|
|
20230630,150600,146849020,15170,15170,15170,15170,0
|
|
20230630,150500,146849020,15170,15170,15170,15170,0
|
|
20230630,150400,146849020,15170,15170,15170,15170,0
|
|
20230630,150300,146849020,15170,15170,15170,15170,0
|
|
20230630,150200,146849020,15170,15170,15170,15170,50
|
|
20230630,150100,146090520,15090,15090,15090,15090,0
|
|
20230630,150000,146090520,15090,15150,15150,15090,14
|
|
20230630,145900,145879020,15150,15150,15150,15150,0
|
|
20230630,145800,145879020,15150,15150,15150,15150,0
|
|
20230630,145700,145879020,15150,15150,15150,15150,0
|
|
20230630,145600,145879020,15150,15160,15160,15150,2
|
|
20230630,145500,145848710,15170,15170,15170,15170,45
|
|
20230630,145400,145166060,15180,15180,15180,15180,3
|
|
20230630,145300,145120520,15180,15170,15180,15170,13
|
|
20230630,145200,144923230,15190,15170,15190,15170,86
|
|
20230630,145100,143617330,15170,15170,15170,15170,545
|
|
20230630,145000,135349680,15170,15170,15170,15170,1
|
|
20230630,144900,135334510,15170,15170,15170,15170,50
|
|
20230630,144800,134576010,15200,15200,15200,15200,0
|
|
20230630,144700,134576010,15200,15200,15200,15200,0
|
|
20230630,144600,134576010,15200,15200,15200,15200,0
|
|
20230630,144500,134576010,15200,15200,15200,15200,0
|
|
20230630,144400,134576010,15200,15200,15200,15200,65
|
|
20230630,144300,133588010,15170,15180,15180,15170,422
|
|
20230630,144200,127185590,15200,15200,15200,15200,0
|
|
20230630,144100,127185590,15200,15200,15200,15200,260
|
|
20230630,144000,123233590,15200,15200,15200,15200,250
|
|
20230630,143900,119433590,15200,15200,15200,15200,1
|
|
20230630,143800,119418390,15180,15180,15180,15180,91
|
|
20230630,143700,118037010,15180,15180,15180,15180,159
|
|
20230630,143600,115623390,15160,15160,15160,15160,0
|
|
20230630,143500,115623390,15160,15160,15160,15160,0
|
|
20230630,143400,115623390,15160,15160,15160,15160,0
|
|
20230630,143300,115623390,15160,15160,15160,15160,3
|
|
20230630,143200,115577910,15160,15150,15160,15150,26
|
|
20230630,143100,115183940,15150,15130,15150,15130,214
|
|
20230630,143000,111945250,15130,15130,15130,15130,66
|
|
20230630,142900,110946670,15120,15120,15120,15120,29
|
|
20230630,142800,110508190,15120,15120,15120,15120,2
|
|
20230630,142700,110477950,15090,15090,15090,15090,0
|
|
20230630,142600,110477950,15090,15090,15090,15090,0
|
|
20230630,142500,110477950,15090,15090,15090,15090,0
|
|
20230630,142400,110477950,15090,15080,15090,15080,110
|
|
20230630,142300,108818210,15080,15080,15080,15080,0
|
|
20230630,142200,108818210,15080,15080,15080,15080,0
|
|
20230630,142100,108818210,15080,15080,15080,15080,162
|
|
20230630,142000,106375250,15090,15090,15090,15090,0
|
|
20230630,141900,106375250,15090,15090,15090,15090,0
|
|
20230630,141800,106375250,15090,15090,15090,15090,0
|
|
20230630,141700,106375250,15090,15090,15090,15090,41
|
|
20230630,141600,105756560,15090,15090,15090,15090,115
|
|
20230630,141500,104021210,15110,15110,15110,15110,90
|
|
20230630,141400,102661310,15100,15090,15100,15090,54
|
|
20230630,141300,101845950,15090,15090,15090,15090,0
|
|
20230630,141200,101845950,15090,15090,15090,15090,0
|
|
20230630,141100,101845950,15090,15090,15090,15090,0
|
|
20230630,141000,101845950,15090,15090,15090,15090,30
|
|
20230630,140900,101393250,15050,15050,15050,15050,0
|
|
20230630,140800,101393250,15050,15050,15050,15050,0
|
|
20230630,140700,101393250,15050,15060,15060,15050,655
|
|
20230630,140600,91534360,15090,15090,15090,15090,0
|
|
20230630,140500,91534360,15090,15090,15090,15090,3
|
|
20230630,140400,91489090,15060,15060,15060,15060,0
|
|
20230630,140300,91489090,15060,15060,15060,15060,10
|
|
20230630,140200,91338490,15110,15110,15110,15110,0
|
|
20230630,140100,91338490,15110,15110,15110,15110,0
|
|
20230630,140000,91338490,15110,15110,15110,15110,0
|
|
20230630,135900,91338490,15110,15110,15110,15110,0
|
|
20230630,135800,91338490,15110,15110,15110,15110,0
|
|
20230630,135700,91338490,15110,15110,15110,15110,0
|
|
20230630,135600,91338490,15110,15110,15110,15110,0
|
|
20230630,135500,91338490,15110,15110,15110,15110,0
|
|
20230630,135400,91338490,15110,15110,15110,15110,0
|
|
20230630,135300,91338490,15110,15110,15110,15110,0
|
|
20230630,135200,91338490,15110,15110,15110,15110,0
|
|
20230630,135100,91338490,15110,15110,15110,15110,0
|
|
20230630,135000,91338490,15110,15110,15110,15110,0
|
|
20230630,134900,91338490,15110,15110,15110,15110,0
|
|
20230630,134800,91338490,15110,15110,15110,15110,0
|
|
20230630,134700,91338490,15110,15100,15110,15100,7
|
|
20230630,134600,91232730,15110,15110,15110,15110,0
|
|
20230630,134500,91232730,15110,15110,15110,15110,0
|
|
20230630,134400,91232730,15110,15110,15110,15110,0
|
|
20230630,134300,91232730,15110,15110,15110,15110,0
|
|
20230630,134200,91232730,15110,15110,15110,15110,0
|
|
20230630,134100,91232730,15110,15110,15110,15110,18
|
|
20230630,134000,90960750,15110,15110,15110,15110,1
|
|
20230630,133900,90945640,15050,15050,15050,15050,23
|
|
20230630,133800,90599490,15060,15060,15060,15060,3
|
|
20230630,133700,90554310,15090,15090,15090,15090,0
|
|
20230630,133600,90554310,15090,15090,15090,15090,0
|
|
20230630,133500,90554310,15090,15090,15090,15090,1
|
|
20230630,133400,90539220,15090,15090,15090,15090,0
|
|
20230630,133300,90539220,15090,15090,15090,15090,0
|
|
20230630,133200,90539220,15090,15090,15090,15090,0
|
|
20230630,133100,90539220,15090,15090,15090,15090,7
|
|
20230630,133000,90433590,15090,15100,15100,15090,28
|
|
20230630,132900,90010930,15120,15120,15120,15120,0
|
|
20230630,132800,90010930,15120,15120,15120,15120,0
|
|
20230630,132700,90010930,15120,15120,15120,15120,1
|
|
20230630,132600,89995810,15050,15070,15070,15050,50
|
|
20230630,132500,89243290,15060,15060,15060,15060,0
|
|
20230630,132400,89243290,15060,15060,15060,15060,50
|
|
20230630,132300,88490290,15120,15120,15120,15120,0
|
|
20230630,132200,88490290,15120,15120,15120,15120,0
|
|
20230630,132100,88490290,15120,15120,15120,15120,0
|
|
20230630,132000,88490290,15120,15120,15120,15120,10
|
|
20230630,131900,88339090,15130,15130,15130,15130,0
|
|
20230630,131800,88339090,15130,15130,15130,15130,0
|
|
20230630,131700,88339090,15130,15130,15130,15130,0
|
|
20230630,131600,88339090,15130,15060,15130,15060,3
|
|
20230630,131500,88293780,15120,15120,15120,15120,0
|
|
20230630,131400,88293780,15120,15120,15120,15120,0
|
|
20230630,131300,88293780,15120,15120,15120,15120,0
|
|
20230630,131200,88293780,15120,15120,15120,15120,0
|
|
20230630,131100,88293780,15120,15120,15120,15120,0
|
|
20230630,131000,88293780,15120,15120,15120,15120,0
|
|
20230630,130900,88293780,15120,15120,15120,15120,0
|
|
20230630,130800,88293780,15120,15120,15120,15120,0
|
|
20230630,130700,88293780,15120,15120,15120,15120,0
|
|
20230630,130600,88293780,15120,15120,15120,15120,0
|
|
20230630,130500,88293780,15120,15120,15120,15120,0
|
|
20230630,130400,88293780,15120,15120,15120,15120,0
|
|
20230630,130300,88293780,15120,15120,15120,15120,0
|
|
20230630,130200,88293780,15120,15120,15120,15120,0
|
|
20230630,130100,88293780,15120,15120,15120,15120,0
|
|
20230630,130000,88293780,15120,15120,15120,15120,0
|
|
20230630,125900,88293780,15120,15120,15120,15120,0
|
|
20230630,125800,88293780,15120,15120,15120,15120,1
|
|
20230630,125700,88278660,15060,15060,15060,15060,0
|
|
20230630,125600,88278660,15060,15060,15060,15060,0
|
|
20230630,125500,88278660,15060,15060,15060,15060,0
|
|
20230630,125400,88278660,15060,15060,15060,15060,0
|
|
20230630,125300,88278660,15060,15060,15060,15060,3
|
|
20230630,125200,88233480,15140,15140,15140,15140,0
|
|
20230630,125100,88233480,15140,15140,15140,15140,0
|
|
20230630,125000,88233480,15140,15140,15140,15140,200
|
|
20230630,124900,85205480,15130,15130,15130,15130,0
|
|
20230630,124800,85205480,15130,15130,15130,15130,0
|
|
20230630,124700,85205480,15130,15130,15130,15130,0
|
|
20230630,124600,85205480,15130,15130,15130,15130,61
|
|
20230630,124500,84282550,15130,15130,15130,15130,0
|
|
20230630,124400,84282550,15130,15130,15130,15130,0
|
|
20230630,124300,84282550,15130,15130,15130,15130,3
|
|
20230630,124200,84237160,15050,15050,15050,15050,0
|
|
20230630,124100,84237160,15050,15050,15050,15050,1
|
|
20230630,124000,84222110,15130,15130,15130,15130,0
|
|
20230630,123900,84222110,15130,15130,15130,15130,0
|
|
20230630,123800,84222110,15130,15130,15130,15130,1
|
|
20230630,123700,84206980,15130,15130,15130,15130,0
|
|
20230630,123600,84206980,15130,15130,15130,15130,0
|
|
20230630,123500,84206980,15130,15090,15130,15090,300
|
|
20230630,123400,79670310,15090,15090,15090,15090,0
|
|
20230630,123300,79670310,15090,15090,15090,15090,0
|
|
20230630,123200,79670310,15090,15090,15090,15090,0
|
|
20230630,123100,79670310,15090,15090,15090,15090,0
|
|
20230630,123000,79670310,15090,15090,15090,15090,0
|
|
20230630,122900,79670310,15090,15090,15090,15090,0
|
|
20230630,122800,79670310,15090,15080,15090,15050,4
|
|
20230630,122700,79610040,15090,15090,15090,15090,0
|
|
20230630,122600,79610040,15090,15090,15090,15090,7
|
|
20230630,122500,79504410,15060,15060,15060,15060,0
|
|
20230630,122400,79504410,15060,15070,15070,15060,21
|
|
20230630,122300,79188140,15070,15070,15070,15070,0
|
|
20230630,122200,79188140,15070,15070,15070,15070,0
|
|
20230630,122100,79188140,15070,15070,15070,15070,0
|
|
20230630,122000,79188140,15070,15070,15070,15070,0
|
|
20230630,121900,79188140,15070,15070,15070,15070,0
|
|
20230630,121800,79188140,15070,15070,15070,15070,0
|
|
20230630,121700,79188140,15070,15070,15070,15070,1
|
|
20230630,121600,79173070,15120,15120,15120,15120,0
|
|
20230630,121500,79173070,15120,15120,15120,15120,0
|
|
20230630,121400,79173070,15120,15120,15120,15120,1
|
|
20230630,121300,79157950,15060,15060,15060,15060,0
|
|
20230630,121200,79157950,15060,15060,15060,15060,0
|
|
20230630,121100,79157950,15060,15060,15060,15060,89
|
|
20230630,121000,77817610,15130,15130,15130,15130,0
|
|
20230630,120900,77817610,15130,15130,15130,15130,0
|
|
20230630,120800,77817610,15130,15130,15130,15130,0
|
|
20230630,120700,77817610,15130,15130,15130,15130,0
|
|
20230630,120600,77817610,15130,15070,15130,15070,5
|
|
20230630,120500,77742150,15060,15060,15060,15060,0
|
|
20230630,120400,77742150,15060,15060,15060,15060,0
|
|
20230630,120300,77742150,15060,15070,15070,15060,43
|
|
20230630,120200,77094550,15070,15070,15070,15070,0
|
|
20230630,120100,77094550,15070,15070,15070,15070,0
|
|
20230630,120000,77094550,15070,15070,15070,15070,0
|
|
20230630,115900,77094550,15070,15070,15070,15070,7
|
|
20230630,115800,76989060,15070,15070,15070,15070,0
|
|
20230630,115700,76989060,15070,15070,15070,15070,0
|
|
20230630,115600,76989060,15070,15070,15070,15070,0
|
|
20230630,115500,76989060,15070,15070,15070,15070,1
|
|
20230630,115400,76973990,15120,15120,15120,15120,100
|
|
20230630,115300,75461990,15120,15120,15120,15120,0
|
|
20230630,115200,75461990,15120,15120,15120,15120,0
|
|
20230630,115100,75461990,15120,15120,15120,15120,0
|
|
20230630,115000,75461990,15120,15120,15120,15120,2
|
|
20230630,114900,75431750,15060,15060,15060,15060,0
|
|
20230630,114800,75431750,15060,15060,15060,15060,0
|
|
20230630,114700,75431750,15060,15060,15060,15060,0
|
|
20230630,114600,75431750,15060,15060,15060,15060,0
|
|
20230630,114500,75431750,15060,15060,15060,15060,0
|
|
20230630,114400,75431750,15060,15060,15060,15060,0
|
|
20230630,114300,75431750,15060,15060,15060,15060,0
|
|
20230630,114200,75431750,15060,15060,15060,15060,0
|
|
20230630,114100,75431750,15060,15060,15060,15060,0
|
|
20230630,114000,75431750,15060,15060,15060,15060,0
|
|
20230630,113900,75431750,15060,15060,15060,15060,6
|
|
20230630,113800,75341390,15060,15060,15060,15060,0
|
|
20230630,113700,75341390,15060,15060,15060,15060,4
|
|
20230630,113600,75281150,15060,15060,15060,15060,0
|
|
20230630,113500,75281150,15060,15060,15060,15060,0
|
|
20230630,113400,75281150,15060,15050,15060,15050,4
|
|
20230630,113300,75220920,15060,15060,15060,15060,0
|
|
20230630,113200,75220920,15060,15060,15060,15060,0
|
|
20230630,113100,75220920,15060,15060,15060,15060,0
|
|
20230630,113000,75220920,15060,15060,15060,15060,0
|
|
20230630,112900,75220920,15060,15060,15060,15060,29
|
|
20230630,112800,74784180,15050,15050,15050,15050,0
|
|
20230630,112700,74784180,15050,15050,15050,15050,0
|
|
20230630,112600,74784180,15050,15050,15050,15050,8
|
|
20230630,112500,74663780,15050,15050,15050,15050,2
|
|
20230630,112400,74633680,15050,15050,15050,15050,16
|
|
20230630,112300,74392880,15040,15040,15040,15040,0
|
|
20230630,112200,74392880,15040,15040,15040,15040,0
|
|
20230630,112100,74392880,15040,15040,15040,15040,2
|
|
20230630,112000,74362800,15050,15050,15050,15050,7
|
|
20230630,111900,74257450,15050,15050,15050,15050,2
|
|
20230630,111800,74227350,15060,15060,15060,15050,93
|
|
20230630,111700,72826790,15050,15050,15050,15050,0
|
|
20230630,111600,72826790,15050,15050,15050,15050,0
|
|
20230630,111500,72826790,15050,15050,15050,15050,2
|
|
20230630,111400,72796690,15050,15050,15050,15050,0
|
|
20230630,111300,72796690,15050,15050,15050,15050,0
|
|
20230630,111200,72796690,15050,15050,15050,15050,2
|
|
20230630,111100,72766590,15050,15050,15050,15050,0
|
|
20230630,111000,72766590,15050,15050,15050,15050,0
|
|
20230630,110900,72766590,15050,15050,15050,15050,0
|
|
20230630,110800,72766590,15050,15050,15050,15050,2
|
|
20230630,110700,72736490,15050,15060,15060,15050,8
|
|
20230630,110600,72616050,15060,15060,15060,15060,69
|
|
20230630,110500,71576910,15120,15120,15120,15120,0
|
|
20230630,110400,71576910,15120,15120,15120,15120,0
|
|
20230630,110300,71576910,15120,15120,15120,15120,0
|
|
20230630,110200,71576910,15120,15130,15130,15120,7
|
|
20230630,110100,71471060,15050,15050,15050,15050,0
|
|
20230630,110000,71471060,15050,15050,15050,15050,0
|
|
20230630,105900,71471060,15050,15050,15050,15050,0
|
|
20230630,105800,71471060,15050,15050,15050,15050,0
|
|
20230630,105700,71471060,15050,15090,15130,15050,7
|
|
20230630,105600,71365430,15090,15090,15090,15090,64
|
|
20230630,105500,70399670,15090,15090,15090,15090,0
|
|
20230630,105400,70399670,15090,15090,15090,15090,1
|
|
20230630,105300,70384580,15140,15140,15140,15140,0
|
|
20230630,105200,70384580,15140,15140,15140,15140,0
|
|
20230630,105100,70384580,15140,15140,15140,15140,37
|
|
20230630,105000,69824400,15140,15140,15140,15140,1
|
|
20230630,104900,69809260,15090,15090,15090,15090,0
|
|
20230630,104800,69809260,15090,15090,15090,15090,0
|
|
20230630,104700,69809260,15090,15090,15090,15090,0
|
|
20230630,104600,69809260,15090,15090,15090,15090,0
|
|
20230630,104500,69809260,15090,15090,15090,15090,0
|
|
20230630,104400,69809260,15090,15090,15090,15090,0
|
|
20230630,104300,69809260,15090,15090,15090,15090,0
|
|
20230630,104200,69809260,15090,15090,15090,15090,0
|
|
20230630,104100,69809260,15090,15090,15090,15090,0
|
|
20230630,104000,69809260,15090,15070,15090,15070,23
|
|
20230630,103900,69462250,15090,15090,15090,15090,0
|
|
20230630,103800,69462250,15090,15090,15090,15090,2
|
|
20230630,103700,69432070,15090,15090,15090,15090,0
|
|
20230630,103600,69432070,15090,15100,15100,15090,5
|
|
20230630,103500,69356600,15150,15150,15150,15150,0
|
|
20230630,103400,69356600,15150,15150,15150,15150,12
|
|
20230630,103300,69174800,15150,15080,15150,15080,15
|
|
20230630,103200,68947860,15010,15010,15010,15010,0
|
|
20230630,103100,68947860,15010,15010,15010,15010,29
|
|
20230630,103000,68512570,15010,15010,15010,15010,0
|
|
20230630,102900,68512570,15010,15010,15010,15010,0
|
|
20230630,102800,68512570,15010,15010,15010,15010,0
|
|
20230630,102700,68512570,15010,15010,15010,15010,0
|
|
20230630,102600,68512570,15010,15030,15030,15010,300
|
|
20230630,102500,64008550,15130,15130,15130,15130,0
|
|
20230630,102400,64008550,15130,15130,15130,15130,1
|
|
20230630,102300,63993420,15160,15160,15160,15160,0
|
|
20230630,102200,63993420,15160,15160,15160,15160,0
|
|
20230630,102100,63993420,15160,15160,15160,15160,0
|
|
20230630,102000,63993420,15160,15160,15160,15160,0
|
|
20230630,101900,63993420,15160,15160,15160,15160,0
|
|
20230630,101800,63993420,15160,15160,15160,15160,2
|
|
20230630,101700,63963100,15170,15170,15170,15170,0
|
|
20230630,101600,63963100,15170,15170,15170,15170,0
|
|
20230630,101500,63963100,15170,15170,15170,15170,0
|
|
20230630,101400,63963100,15170,15170,15170,15170,0
|
|
20230630,101300,63963100,15170,15170,15170,15170,0
|
|
20230630,101200,63963100,15170,15070,15170,15010,501
|
|
20230630,101100,56438720,15120,15120,15120,15120,0
|
|
20230630,101000,56438720,15120,15090,15120,15090,106
|
|
20230630,100900,54836150,15080,15080,15080,15080,0
|
|
20230630,100800,54836150,15080,15080,15080,15080,0
|
|
20230630,100700,54836150,15080,15080,15080,15080,0
|
|
20230630,100600,54836150,15080,15080,15080,15080,0
|
|
20230630,100500,54836150,15080,15080,15080,15080,0
|
|
20230630,100400,54836150,15080,15080,15080,15080,18
|
|
20230630,100300,54564710,15080,15080,15080,15080,0
|
|
20230630,100200,54564710,15080,15080,15080,15080,2
|
|
20230630,100100,54534550,15000,15000,15000,15000,1
|
|
20230630,100000,54519550,15010,15010,15010,15010,0
|
|
20230630,095900,54519550,15010,15010,15010,15010,10
|
|
20230630,095800,54369450,15100,15100,15100,15100,0
|
|
20230630,095700,54369450,15100,15100,15100,15100,0
|
|
20230630,095600,54369450,15100,15100,15100,15100,0
|
|
20230630,095500,54369450,15100,15100,15100,15100,0
|
|
20230630,095400,54369450,15100,15100,15100,15100,0
|
|
20230630,095300,54369450,15100,15100,15100,15100,0
|
|
20230630,095200,54369450,15100,15100,15100,15100,0
|
|
20230630,095100,54369450,15100,15100,15100,15100,0
|
|
20230630,095000,54369450,15100,15100,15100,15100,0
|
|
20230630,094900,54369450,15100,15100,15100,15100,0
|
|
20230630,094800,54369450,15100,15100,15100,15100,1
|
|
20230630,094700,54354350,15120,15120,15120,15120,0
|
|
20230630,094600,54354350,15120,15120,15120,15120,0
|
|
20230630,094500,54354350,15120,15120,15120,15120,0
|
|
20230630,094400,54354350,15120,15120,15120,15120,1
|
|
20230630,094300,54339230,15000,15000,15000,15000,0
|
|
20230630,094200,54339230,15000,15000,15000,15000,0
|
|
20230630,094100,54339230,15000,15000,15000,15000,15
|
|
20230630,094000,54114230,15000,15170,15180,15000,187
|
|
20230630,093900,51300440,15180,15180,15180,15180,0
|
|
20230630,093800,51300440,15180,15180,15180,15180,1
|
|
20230630,093700,51285260,15210,15210,15210,15210,0
|
|
20230630,093600,51285260,15210,15210,15210,15210,1
|
|
20230630,093500,51270050,15220,15220,15220,15220,1
|
|
20230630,093400,51254830,15010,14990,15010,14990,559
|
|
20230630,093300,42869020,14970,14990,14990,14970,131
|
|
20230630,093200,40907910,14990,14990,14990,14990,0
|
|
20230630,093100,40907910,14990,14990,14990,14990,0
|
|
20230630,093000,40907910,14990,14990,14990,14990,5
|
|
20230630,092900,40832960,14990,14990,14990,14990,1
|
|
20230630,092800,40817970,14990,14990,14990,14990,2
|
|
20230630,092700,40787990,15000,15000,15000,15000,3
|
|
20230630,092600,40742990,14950,14950,14950,14950,0
|
|
20230630,092500,40742990,14950,14950,14950,14950,0
|
|
20230630,092400,40742990,14950,14950,14950,14950,125
|
|
20230630,092300,38874240,14950,14960,14960,14950,50
|
|
20230630,092200,38126400,14970,14970,14970,14970,0
|
|
20230630,092100,38126400,14970,14970,14970,14970,122
|
|
20230630,092000,36300060,14970,14970,14970,14970,100
|
|
20230630,091900,34803060,14960,14960,14960,14960,0
|
|
20230630,091800,34803060,14960,14960,14960,14960,300
|
|
20230630,091700,30315060,14960,14960,14960,14960,0
|
|
20230630,091600,30315060,14960,14960,14960,14960,0
|
|
20230630,091500,30315060,14960,14960,14960,14960,300
|
|
20230630,091400,25827060,15000,15000,15000,15000,26
|
|
20230630,091300,25437060,14930,14930,14930,14930,24
|
|
20230630,091200,25078740,14930,14930,14930,14930,0
|
|
20230630,091100,25078740,14930,14930,14930,14930,1
|
|
20230630,091000,25063810,15000,15000,15000,15000,0
|
|
20230630,090900,25063810,15000,14920,15000,14910,38
|
|
20230630,090800,24496570,15020,15090,15090,15020,370
|
|
20230630,090700,18919170,15140,15210,15210,15140,5
|
|
20230630,090600,18843330,15140,15380,15380,15140,354
|
|
20230630,090500,13475280,15390,15500,15500,15150,367
|
|
20230630,090400,7809420,15500,15500,15590,15140,425
|
|
20230630,090300,1205600,15070,15070,15070,15070,0
|
|
20230630,090200,1205600,15070,15070,15070,15070,0
|
|
20230630,090100,1205600,15070,15070,15070,15070,0
|
|
20230630,090000,1205600,15070,15070,15070,15070,80
|