610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190700,128679310,9160,9160,9160,9160,49
|
|
20230630,190600,128679310,9160,9160,9160,9160,0
|
|
20230630,190500,128679310,9160,9160,9160,9160,0
|
|
20230630,190400,128679310,9160,9160,9160,9160,0
|
|
20230630,190300,128679310,9160,9160,9160,9160,0
|
|
20230630,190200,128679310,9160,9160,9160,9160,0
|
|
20230630,190100,128679310,9160,9160,9160,9160,0
|
|
20230630,190000,128679310,9160,9160,9160,9160,0
|
|
20230630,185900,128679310,9160,9160,9160,9160,0
|
|
20230630,185800,128679310,9160,9160,9160,9160,0
|
|
20230630,185700,128679310,9160,9160,9160,9160,0
|
|
20230630,185600,128679310,9160,9160,9160,9160,0
|
|
20230630,185500,128679310,9160,9160,9160,9160,0
|
|
20230630,185400,128679310,9160,9160,9160,9160,0
|
|
20230630,185300,128679310,9160,9160,9160,9160,0
|
|
20230630,185200,128679310,9160,9160,9160,9160,0
|
|
20230630,185100,128679310,9160,9160,9160,9160,0
|
|
20230630,185000,128679310,9160,9160,9160,9160,0
|
|
20230630,184900,128679310,9160,9160,9160,9160,0
|
|
20230630,184800,128679310,9160,9160,9160,9160,0
|
|
20230630,184700,128679310,9160,9160,9160,9160,0
|
|
20230630,184600,128679310,9160,9160,9160,9160,0
|
|
20230630,184500,128679310,9160,9160,9160,9160,0
|
|
20230630,184400,128679310,9160,9160,9160,9160,0
|
|
20230630,184300,128679310,9160,9160,9160,9160,0
|
|
20230630,184200,128679310,9160,9160,9160,9160,0
|
|
20230630,184100,128679310,9160,9160,9160,9160,0
|
|
20230630,184000,128679310,9160,9160,9160,9160,0
|
|
20230630,183900,128679310,9160,9160,9160,9160,0
|
|
20230630,183800,128679310,9160,9160,9160,9160,0
|
|
20230630,183700,128679310,9160,9160,9160,9160,49
|
|
20230630,183600,128679310,9160,9160,9160,9160,0
|
|
20230630,183500,128679310,9160,9160,9160,9160,0
|
|
20230630,183400,128679310,9160,9160,9160,9160,0
|
|
20230630,183300,128679310,9160,9160,9160,9160,0
|
|
20230630,183200,128679310,9160,9160,9160,9160,0
|
|
20230630,183100,128679310,9160,9160,9160,9160,0
|
|
20230630,183000,128679310,9160,9160,9160,9160,0
|
|
20230630,182900,128679310,9160,9160,9160,9160,0
|
|
20230630,182800,128679310,9160,9160,9160,9160,0
|
|
20230630,182700,128679310,9160,9160,9160,9160,0
|
|
20230630,182600,128679310,9160,9160,9160,9160,0
|
|
20230630,182500,128679310,9160,9160,9160,9160,0
|
|
20230630,182400,128679310,9160,9160,9160,9160,0
|
|
20230630,182300,128679310,9160,9160,9160,9160,0
|
|
20230630,182200,128679310,9160,9160,9160,9160,0
|
|
20230630,182100,128679310,9160,9160,9160,9160,0
|
|
20230630,182000,128679310,9160,9160,9160,9160,0
|
|
20230630,181900,128679310,9160,9160,9160,9160,0
|
|
20230630,181800,128679310,9160,9160,9160,9160,0
|
|
20230630,181700,128679310,9160,9160,9160,9160,0
|
|
20230630,181600,128679310,9160,9160,9160,9160,0
|
|
20230630,181500,128679310,9160,9160,9160,9160,0
|
|
20230630,181400,128679310,9160,9160,9160,9160,0
|
|
20230630,181300,128679310,9160,9160,9160,9160,0
|
|
20230630,181200,128679310,9160,9160,9160,9160,0
|
|
20230630,181100,128679310,9160,9160,9160,9160,0
|
|
20230630,181000,128679310,9160,9160,9160,9160,0
|
|
20230630,180900,128679310,9160,9160,9160,9160,0
|
|
20230630,180800,128679310,9160,9160,9160,9160,0
|
|
20230630,180700,128679310,9160,9160,9160,9160,49
|
|
20230630,180600,128679310,9160,9160,9160,9160,0
|
|
20230630,180500,128679310,9160,9160,9160,9160,0
|
|
20230630,180400,128679310,9160,9160,9160,9160,0
|
|
20230630,180300,128679310,9160,9160,9160,9160,0
|
|
20230630,180200,128679310,9160,9160,9160,9160,0
|
|
20230630,180100,128679310,9160,9160,9160,9160,0
|
|
20230630,180000,128679310,9160,9160,9160,9160,0
|
|
20230630,175900,128679310,9160,9160,9160,9160,0
|
|
20230630,175800,128679310,9160,9160,9160,9160,0
|
|
20230630,175700,128679310,9160,9160,9160,9160,0
|
|
20230630,175600,128679310,9160,9160,9160,9160,0
|
|
20230630,175500,128679310,9160,9160,9160,9160,0
|
|
20230630,175400,128679310,9160,9160,9160,9160,0
|
|
20230630,175300,128679310,9160,9160,9160,9160,0
|
|
20230630,175200,128679310,9160,9160,9160,9160,0
|
|
20230630,175100,128679310,9160,9160,9160,9160,0
|
|
20230630,175000,128679310,9160,9160,9160,9160,0
|
|
20230630,174900,128679310,9160,9160,9160,9160,0
|
|
20230630,174800,128679310,9160,9160,9160,9160,0
|
|
20230630,174700,128679310,9160,9160,9160,9160,0
|
|
20230630,174600,128679310,9160,9160,9160,9160,0
|
|
20230630,174500,128679310,9160,9160,9160,9160,0
|
|
20230630,174400,128679310,9160,9160,9160,9160,0
|
|
20230630,174300,128679310,9160,9160,9160,9160,0
|
|
20230630,174200,128679310,9160,9160,9160,9160,0
|
|
20230630,174100,128679310,9160,9160,9160,9160,0
|
|
20230630,174000,128679310,9160,9160,9160,9160,0
|
|
20230630,173900,128679310,9160,9160,9160,9160,0
|
|
20230630,173800,128679310,9160,9160,9160,9160,0
|
|
20230630,173700,128679310,9160,9160,9160,9160,49
|
|
20230630,173600,128679310,9160,9160,9160,9160,0
|
|
20230630,173500,128679310,9160,9160,9160,9160,0
|
|
20230630,173400,128679310,9160,9160,9160,9160,0
|
|
20230630,173300,128679310,9160,9160,9160,9160,0
|
|
20230630,173200,128679310,9160,9160,9160,9160,0
|
|
20230630,173100,128679310,9160,9160,9160,9160,0
|
|
20230630,173000,128679310,9160,9160,9160,9160,0
|
|
20230630,172900,128679310,9160,9160,9160,9160,0
|
|
20230630,172800,128679310,9160,9160,9160,9160,0
|
|
20230630,172700,128679310,9160,9160,9160,9160,0
|
|
20230630,172600,128679310,9160,9160,9160,9160,0
|
|
20230630,172500,128679310,9160,9160,9160,9160,0
|
|
20230630,172400,128679310,9160,9160,9160,9160,0
|
|
20230630,172300,128679310,9160,9160,9160,9160,0
|
|
20230630,172200,128679310,9160,9160,9160,9160,0
|
|
20230630,172100,128679310,9160,9160,9160,9160,0
|
|
20230630,172000,128679310,9160,9160,9160,9160,0
|
|
20230630,171900,128679310,9160,9160,9160,9160,0
|
|
20230630,171800,128679310,9160,9160,9160,9160,0
|
|
20230630,171700,128679310,9160,9160,9160,9160,0
|
|
20230630,171600,128679310,9160,9160,9160,9160,0
|
|
20230630,171500,128679310,9160,9160,9160,9160,0
|
|
20230630,171400,128679310,9160,9160,9160,9160,0
|
|
20230630,171300,128679310,9160,9160,9160,9160,0
|
|
20230630,171200,128679310,9160,9160,9160,9160,0
|
|
20230630,171100,128679310,9160,9160,9160,9160,0
|
|
20230630,171000,128679310,9160,9160,9160,9160,0
|
|
20230630,170900,128679310,9160,9160,9160,9160,0
|
|
20230630,170800,128679310,9160,9160,9160,9160,0
|
|
20230630,170700,128679310,9160,9160,9160,9160,49
|
|
20230630,170600,128679310,9160,9160,9160,9160,0
|
|
20230630,170500,128679310,9160,9160,9160,9160,0
|
|
20230630,170400,128679310,9160,9160,9160,9160,0
|
|
20230630,170300,128679310,9160,9160,9160,9160,0
|
|
20230630,170200,128679310,9160,9160,9160,9160,0
|
|
20230630,170100,128679310,9160,9160,9160,9160,0
|
|
20230630,170000,128679310,9160,9160,9160,9160,0
|
|
20230630,165900,128679310,9160,9160,9160,9160,0
|
|
20230630,165800,128679310,9160,9160,9160,9160,0
|
|
20230630,165700,128679310,9160,9160,9160,9160,0
|
|
20230630,165600,128679310,9160,9160,9160,9160,0
|
|
20230630,165500,128679310,9160,9160,9160,9160,0
|
|
20230630,165400,128679310,9160,9160,9160,9160,0
|
|
20230630,165300,128679310,9160,9160,9160,9160,0
|
|
20230630,165200,128679310,9160,9160,9160,9160,0
|
|
20230630,165100,128679310,9160,9160,9160,9160,0
|
|
20230630,165000,128679310,9160,9160,9160,9160,0
|
|
20230630,164900,128679310,9160,9160,9160,9160,0
|
|
20230630,164800,128679310,9160,9160,9160,9160,0
|
|
20230630,164700,128679310,9160,9160,9160,9160,0
|
|
20230630,164600,128679310,9160,9160,9160,9160,0
|
|
20230630,164500,128679310,9160,9160,9160,9160,0
|
|
20230630,164400,128679310,9160,9160,9160,9160,0
|
|
20230630,164300,128679310,9160,9160,9160,9160,0
|
|
20230630,164200,128679310,9160,9160,9160,9160,0
|
|
20230630,164100,128679310,9160,9160,9160,9160,0
|
|
20230630,164000,128679310,9160,9160,9160,9160,0
|
|
20230630,163900,128679310,9160,9160,9160,9160,0
|
|
20230630,163800,128679310,9160,9160,9160,9160,0
|
|
20230630,163700,128679310,9160,9160,9160,9160,49
|
|
20230630,163600,128679310,9160,9160,9160,9160,0
|
|
20230630,163500,128679310,9160,9160,9160,9160,0
|
|
20230630,163400,128679310,9160,9160,9160,9160,0
|
|
20230630,163300,128679310,9160,9160,9160,9160,0
|
|
20230630,163200,128679310,9160,9160,9160,9160,0
|
|
20230630,163100,128679310,9160,9160,9160,9160,0
|
|
20230630,163000,128679310,9160,9160,9160,9160,0
|
|
20230630,162900,128679310,9160,9160,9160,9160,0
|
|
20230630,162800,128679310,9160,9160,9160,9160,0
|
|
20230630,162700,128679310,9160,9160,9160,9160,0
|
|
20230630,162600,128679310,9160,9160,9160,9160,0
|
|
20230630,162500,128679310,9160,9160,9160,9160,0
|
|
20230630,162400,128679310,9160,9160,9160,9160,0
|
|
20230630,162300,128679310,9160,9160,9160,9160,0
|
|
20230630,162200,128679310,9160,9160,9160,9160,0
|
|
20230630,162100,128679310,9160,9160,9160,9160,0
|
|
20230630,162000,128679310,9160,9160,9160,9160,0
|
|
20230630,161900,128679310,9160,9160,9160,9160,0
|
|
20230630,161800,128679310,9160,9160,9160,9160,0
|
|
20230630,161700,128679310,9160,9160,9160,9160,0
|
|
20230630,161600,128679310,9160,9160,9160,9160,0
|
|
20230630,161500,128679310,9160,9160,9160,9160,0
|
|
20230630,161400,128679310,9160,9160,9160,9160,0
|
|
20230630,161300,128679310,9160,9160,9160,9160,0
|
|
20230630,161200,128679310,9160,9160,9160,9160,0
|
|
20230630,161100,128679310,9160,9160,9160,9160,0
|
|
20230630,161000,128679310,9160,9160,9160,9160,0
|
|
20230630,160900,128679310,9160,9160,9160,9160,0
|
|
20230630,160800,128679310,9160,9160,9160,9160,0
|
|
20230630,160700,128679310,9160,9160,9160,9160,49
|
|
20230630,160600,128679310,9160,9160,9160,9160,0
|
|
20230630,160500,128679310,9160,9160,9160,9160,0
|
|
20230630,160400,128679310,9160,9160,9160,9160,0
|
|
20230630,160300,128679310,9160,9160,9160,9160,0
|
|
20230630,160200,128679310,9160,9160,9160,9160,0
|
|
20230630,160100,128679310,9160,9160,9160,9160,0
|
|
20230630,160000,128679310,9160,9160,9160,9160,0
|
|
20230630,155900,128679310,9160,9160,9160,9160,0
|
|
20230630,155800,128679310,9160,9160,9160,9160,0
|
|
20230630,155700,128679310,9160,9160,9160,9160,0
|
|
20230630,155600,128679310,9160,9160,9160,9160,0
|
|
20230630,155500,128679310,9160,9160,9160,9160,0
|
|
20230630,155400,128679310,9160,9160,9160,9160,0
|
|
20230630,155300,128679310,9160,9160,9160,9160,0
|
|
20230630,155200,128679310,9160,9160,9160,9160,0
|
|
20230630,155100,128679310,9160,9160,9160,9160,0
|
|
20230630,155000,128679310,9160,9160,9160,9160,0
|
|
20230630,154900,128679310,9160,9160,9160,9160,0
|
|
20230630,154800,128679310,9160,9160,9160,9160,0
|
|
20230630,154700,128679310,9160,9160,9160,9160,0
|
|
20230630,154600,128679310,9160,9160,9160,9160,0
|
|
20230630,154500,128679310,9160,9160,9160,9160,0
|
|
20230630,154400,128679310,9160,9160,9160,9160,0
|
|
20230630,154300,128679310,9160,9160,9160,9160,0
|
|
20230630,154200,128679310,9160,9160,9160,9160,0
|
|
20230630,154100,128679310,9160,9160,9160,9160,0
|
|
20230630,154000,128679310,9160,9160,9160,9160,0
|
|
20230630,153900,128679310,9160,9160,9160,9160,0
|
|
20230630,153800,128679310,9160,9160,9160,9160,0
|
|
20230630,153700,128679310,9160,9160,9160,9160,49
|
|
20230630,153600,128679310,9160,9160,9160,9160,0
|
|
20230630,153500,128679310,9160,9160,9160,9160,0
|
|
20230630,153400,128679310,9160,9160,9160,9160,0
|
|
20230630,153300,128679310,9160,9160,9160,9160,0
|
|
20230630,153200,128679310,9160,9160,9160,9160,0
|
|
20230630,153100,128679310,9160,9160,9160,9160,0
|
|
20230630,153000,128679310,9160,9160,9160,9160,49
|
|
20230630,152900,128230470,9160,9160,9160,9160,0
|
|
20230630,152800,128230470,9160,9160,9160,9160,0
|
|
20230630,152700,128230470,9160,9160,9160,9160,0
|
|
20230630,152600,128230470,9160,9160,9160,9160,0
|
|
20230630,152500,128230470,9160,9160,9160,9160,0
|
|
20230630,152400,128230470,9160,9160,9160,9160,0
|
|
20230630,152300,128230470,9160,9160,9160,9160,0
|
|
20230630,152200,128230470,9160,9160,9160,9160,0
|
|
20230630,152100,128230470,9160,9160,9160,9160,0
|
|
20230630,152000,128230470,9160,9160,9160,9160,0
|
|
20230630,151900,128230470,9160,9160,9160,9160,1
|
|
20230630,151800,128221310,9120,9120,9120,9120,0
|
|
20230630,151700,128221310,9120,9120,9120,9120,0
|
|
20230630,151600,128221310,9120,9120,9120,9120,0
|
|
20230630,151500,128221310,9120,9120,9120,9120,0
|
|
20230630,151400,128221310,9120,9120,9120,9120,0
|
|
20230630,151300,128221310,9120,9120,9120,9120,0
|
|
20230630,151200,128221310,9120,9120,9120,9120,0
|
|
20230630,151100,128221310,9120,9130,9130,9120,100
|
|
20230630,151000,127308550,9140,9140,9140,9140,0
|
|
20230630,150900,127308550,9140,9140,9140,9140,105
|
|
20230630,150800,126348850,9150,9140,9150,9140,18
|
|
20230630,150700,126184220,9140,9140,9140,9140,0
|
|
20230630,150600,126184220,9140,9120,9140,9120,210
|
|
20230630,150500,124266540,9130,9130,9140,9130,95
|
|
20230630,150400,123399120,9130,9130,9130,9130,177
|
|
20230630,150300,121783110,9140,9140,9140,9140,100
|
|
20230630,150200,120869110,9130,9130,9130,9130,0
|
|
20230630,150100,120869110,9130,9130,9130,9130,0
|
|
20230630,150000,120869110,9130,9130,9130,9130,0
|
|
20230630,145900,120869110,9130,9130,9130,9130,1
|
|
20230630,145800,120859980,9140,9150,9150,9140,2
|
|
20230630,145700,120841690,9140,9140,9140,9130,71
|
|
20230630,145600,120192760,9140,9140,9140,9140,0
|
|
20230630,145500,120192760,9140,9140,9140,9140,0
|
|
20230630,145400,120192760,9140,9140,9140,9140,0
|
|
20230630,145300,120192760,9140,9140,9140,9140,0
|
|
20230630,145200,120192760,9140,9140,9140,9140,0
|
|
20230630,145100,120192760,9140,9130,9140,9130,41
|
|
20230630,145000,119818230,9130,9140,9140,9130,277
|
|
20230630,144900,117288880,9140,9140,9140,9140,14
|
|
20230630,144800,117160920,9160,9160,9160,9160,1
|
|
20230630,144700,117151760,9140,9140,9140,9140,0
|
|
20230630,144600,117151760,9140,9140,9140,9140,0
|
|
20230630,144500,117151760,9140,9140,9140,9140,0
|
|
20230630,144400,117151760,9140,9140,9140,9140,100
|
|
20230630,144300,116237760,9150,9150,9150,9150,0
|
|
20230630,144200,116237760,9150,9150,9150,9150,0
|
|
20230630,144100,116237760,9150,9150,9150,9150,0
|
|
20230630,144000,116237760,9150,9150,9150,9150,0
|
|
20230630,143900,116237760,9150,9150,9150,9150,0
|
|
20230630,143800,116237760,9150,9150,9150,9150,0
|
|
20230630,143700,116237760,9150,9150,9150,9150,20
|
|
20230630,143600,116054760,9150,9150,9150,9150,0
|
|
20230630,143500,116054760,9150,9150,9150,9150,20
|
|
20230630,143400,115871760,9150,9150,9150,9150,0
|
|
20230630,143300,115871760,9150,9150,9150,9150,0
|
|
20230630,143200,115871760,9150,9160,9160,9150,47
|
|
20230630,143100,115441250,9160,9160,9160,9160,0
|
|
20230630,143000,115441250,9160,9160,9160,9160,0
|
|
20230630,142900,115441250,9160,9160,9160,9160,4
|
|
20230630,142800,115404610,9150,9150,9150,9150,0
|
|
20230630,142700,115404610,9150,9150,9150,9150,0
|
|
20230630,142600,115404610,9150,9150,9150,9150,0
|
|
20230630,142500,115404610,9150,9150,9150,9150,0
|
|
20230630,142400,115404610,9150,9150,9150,9150,0
|
|
20230630,142300,115404610,9150,9150,9150,9150,1
|
|
20230630,142200,115395460,9150,9160,9160,9140,106
|
|
20230630,142100,114424590,9140,9140,9140,9140,0
|
|
20230630,142000,114424590,9140,9140,9140,9140,0
|
|
20230630,141900,114424590,9140,9140,9140,9140,3
|
|
20230630,141800,114397170,9140,9140,9140,9140,0
|
|
20230630,141700,114397170,9140,9140,9140,9140,0
|
|
20230630,141600,114397170,9140,9140,9140,9140,0
|
|
20230630,141500,114397170,9140,9140,9140,9140,0
|
|
20230630,141400,114397170,9140,9140,9140,9140,0
|
|
20230630,141300,114397170,9140,9140,9140,9140,0
|
|
20230630,141200,114397170,9140,9140,9140,9140,0
|
|
20230630,141100,114397170,9140,9150,9150,9140,165
|
|
20230630,141000,112888410,9150,9150,9150,9150,22
|
|
20230630,140900,112687110,9130,9130,9130,9130,0
|
|
20230630,140800,112687110,9130,9130,9130,9130,0
|
|
20230630,140700,112687110,9130,9130,9130,9130,0
|
|
20230630,140600,112687110,9130,9130,9130,9130,0
|
|
20230630,140500,112687110,9130,9130,9130,9130,0
|
|
20230630,140400,112687110,9130,9130,9130,9130,0
|
|
20230630,140300,112687110,9130,9130,9130,9130,0
|
|
20230630,140200,112687110,9130,9130,9130,9130,0
|
|
20230630,140100,112687110,9130,9130,9130,9130,0
|
|
20230630,140000,112687110,9130,9130,9130,9130,0
|
|
20230630,135900,112687110,9130,9130,9130,9130,30
|
|
20230630,135800,112413210,9130,9130,9130,9130,13
|
|
20230630,135700,112294520,9130,9130,9130,9130,0
|
|
20230630,135600,112294520,9130,9130,9130,9130,0
|
|
20230630,135500,112294520,9130,9130,9130,9130,0
|
|
20230630,135400,112294520,9130,9130,9130,9130,0
|
|
20230630,135300,112294520,9130,9130,9130,9130,0
|
|
20230630,135200,112294520,9130,9130,9130,9130,60
|
|
20230630,135100,111746720,9110,9110,9110,9110,0
|
|
20230630,135000,111746720,9110,9110,9110,9110,0
|
|
20230630,134900,111746720,9110,9110,9110,9110,0
|
|
20230630,134800,111746720,9110,9110,9110,9110,0
|
|
20230630,134700,111746720,9110,9110,9110,9110,0
|
|
20230630,134600,111746720,9110,9120,9120,9110,74
|
|
20230630,134500,111072570,9110,9110,9110,9110,0
|
|
20230630,134400,111072570,9110,9110,9110,9110,0
|
|
20230630,134300,111072570,9110,9110,9110,9110,0
|
|
20230630,134200,111072570,9110,9120,9120,9110,15
|
|
20230630,134100,110935810,9110,9110,9110,9110,50
|
|
20230630,134000,110480310,9100,9100,9100,9100,0
|
|
20230630,133900,110480310,9100,9100,9100,9100,0
|
|
20230630,133800,110480310,9100,9100,9100,9100,0
|
|
20230630,133700,110480310,9100,9140,9140,9100,3418
|
|
20230630,133600,79349700,9170,9170,9170,9170,0
|
|
20230630,133500,79349700,9170,9160,9170,9160,1091
|
|
20230630,133400,69350760,9130,9130,9130,9130,0
|
|
20230630,133300,69350760,9130,9130,9130,9130,0
|
|
20230630,133200,69350760,9130,9130,9130,9130,0
|
|
20230630,133100,69350760,9130,9130,9130,9130,0
|
|
20230630,133000,69350760,9130,9130,9130,9130,0
|
|
20230630,132900,69350760,9130,9130,9130,9130,0
|
|
20230630,132800,69350760,9130,9140,9140,9130,361
|
|
20230630,132700,66054820,9140,9140,9140,9140,0
|
|
20230630,132600,66054820,9140,9140,9140,9140,0
|
|
20230630,132500,66054820,9140,9140,9140,9140,0
|
|
20230630,132400,66054820,9140,9140,9140,9140,1
|
|
20230630,132300,66045680,9140,9140,9140,9140,31
|
|
20230630,132200,65762340,9140,9140,9140,9140,0
|
|
20230630,132100,65762340,9140,9140,9140,9140,0
|
|
20230630,132000,65762340,9140,9140,9140,9140,0
|
|
20230630,131900,65762340,9140,9140,9140,9140,0
|
|
20230630,131800,65762340,9140,9140,9140,9140,0
|
|
20230630,131700,65762340,9140,9140,9140,9140,0
|
|
20230630,131600,65762340,9140,9140,9140,9140,0
|
|
20230630,131500,65762340,9140,9140,9140,9140,0
|
|
20230630,131400,65762340,9140,9140,9140,9140,0
|
|
20230630,131300,65762340,9140,9140,9140,9140,0
|
|
20230630,131200,65762340,9140,9140,9140,9140,2
|
|
20230630,131100,65744060,9140,9140,9140,9140,0
|
|
20230630,131000,65744060,9140,9140,9140,9140,0
|
|
20230630,130900,65744060,9140,9140,9140,9140,0
|
|
20230630,130800,65744060,9140,9140,9140,9140,2
|
|
20230630,130700,65725780,9140,9140,9140,9140,0
|
|
20230630,130600,65725780,9140,9140,9140,9140,0
|
|
20230630,130500,65725780,9140,9140,9140,9140,0
|
|
20230630,130400,65725780,9140,9140,9140,9140,1
|
|
20230630,130300,65716640,9160,9160,9160,9160,0
|
|
20230630,130200,65716640,9160,9160,9160,9160,1
|
|
20230630,130100,65707480,9130,9130,9130,9130,120
|
|
20230630,130000,64611880,9130,9130,9130,9130,143
|
|
20230630,125900,63306290,9140,9140,9140,9140,0
|
|
20230630,125800,63306290,9140,9140,9140,9140,0
|
|
20230630,125700,63306290,9140,9140,9140,9140,22
|
|
20230630,125600,63105210,9140,9140,9140,9140,0
|
|
20230630,125500,63105210,9140,9140,9140,9140,0
|
|
20230630,125400,63105210,9140,9140,9140,9140,0
|
|
20230630,125300,63105210,9140,9140,9140,9140,1
|
|
20230630,125200,63096070,9130,9130,9130,9130,0
|
|
20230630,125100,63096070,9130,9130,9130,9130,0
|
|
20230630,125000,63096070,9130,9140,9140,9130,88
|
|
20230630,124900,62292250,9130,9140,9140,9130,512
|
|
20230630,124800,57615090,9150,9150,9150,9150,0
|
|
20230630,124700,57615090,9150,9150,9150,9150,188
|
|
20230630,124600,55894890,9150,9150,9150,9150,0
|
|
20230630,124500,55894890,9150,9150,9150,9150,0
|
|
20230630,124400,55894890,9150,9150,9150,9150,0
|
|
20230630,124300,55894890,9150,9150,9150,9150,0
|
|
20230630,124200,55894890,9150,9150,9150,9150,0
|
|
20230630,124100,55894890,9150,9150,9150,9150,52
|
|
20230630,124000,55419090,9160,9160,9160,9160,0
|
|
20230630,123900,55419090,9160,9160,9160,9160,0
|
|
20230630,123800,55419090,9160,9160,9160,9160,0
|
|
20230630,123700,55419090,9160,9160,9160,9160,1
|
|
20230630,123600,55409930,9160,9160,9160,9160,13
|
|
20230630,123500,55290850,9160,9160,9160,9160,0
|
|
20230630,123400,55290850,9160,9160,9160,9160,0
|
|
20230630,123300,55290850,9160,9160,9160,9160,0
|
|
20230630,123200,55290850,9160,9160,9160,9160,5
|
|
20230630,123100,55245050,9160,9160,9160,9160,0
|
|
20230630,123000,55245050,9160,9160,9160,9160,0
|
|
20230630,122900,55245050,9160,9160,9160,9160,0
|
|
20230630,122800,55245050,9160,9160,9160,9160,0
|
|
20230630,122700,55245050,9160,9160,9160,9160,5
|
|
20230630,122600,55199250,9160,9160,9160,9160,16
|
|
20230630,122500,55052690,9160,9160,9160,9160,0
|
|
20230630,122400,55052690,9160,9160,9160,9160,0
|
|
20230630,122300,55052690,9160,9160,9160,9160,2
|
|
20230630,122200,55034370,9160,9160,9160,9160,0
|
|
20230630,122100,55034370,9160,9160,9160,9160,0
|
|
20230630,122000,55034370,9160,9160,9160,9160,0
|
|
20230630,121900,55034370,9160,9160,9160,9160,1
|
|
20230630,121800,55025210,9150,9150,9150,9150,0
|
|
20230630,121700,55025210,9150,9150,9150,9150,0
|
|
20230630,121600,55025210,9150,9150,9150,9150,0
|
|
20230630,121500,55025210,9150,9150,9150,9150,0
|
|
20230630,121400,55025210,9150,9150,9150,9150,17
|
|
20230630,121300,54869660,9150,9150,9150,9150,0
|
|
20230630,121200,54869660,9150,9150,9150,9150,0
|
|
20230630,121100,54869660,9150,9150,9150,9150,0
|
|
20230630,121000,54869660,9150,9150,9150,9150,0
|
|
20230630,120900,54869660,9150,9150,9150,9150,0
|
|
20230630,120800,54869660,9150,9150,9150,9150,0
|
|
20230630,120700,54869660,9150,9150,9150,9150,0
|
|
20230630,120600,54869660,9150,9150,9150,9150,0
|
|
20230630,120500,54869660,9150,9150,9150,9150,0
|
|
20230630,120400,54869660,9150,9150,9150,9150,0
|
|
20230630,120300,54869660,9150,9150,9150,9150,0
|
|
20230630,120200,54869660,9150,9150,9150,9150,0
|
|
20230630,120100,54869660,9150,9150,9150,9150,0
|
|
20230630,120000,54869660,9150,9150,9150,9150,0
|
|
20230630,115900,54869660,9150,9150,9150,9150,0
|
|
20230630,115800,54869660,9150,9150,9150,9150,0
|
|
20230630,115700,54869660,9150,9150,9150,9150,0
|
|
20230630,115600,54869660,9150,9150,9150,9150,0
|
|
20230630,115500,54869660,9150,9150,9150,9150,3
|
|
20230630,115400,54842210,9150,9150,9150,9150,0
|
|
20230630,115300,54842210,9150,9150,9150,9150,100
|
|
20230630,115200,53927210,9160,9160,9160,9160,0
|
|
20230630,115100,53927210,9160,9160,9160,9160,0
|
|
20230630,115000,53927210,9160,9160,9160,9160,0
|
|
20230630,114900,53927210,9160,9160,9160,9160,0
|
|
20230630,114800,53927210,9160,9160,9160,9160,152
|
|
20230630,114700,52534890,9160,9160,9160,9160,0
|
|
20230630,114600,52534890,9160,9160,9160,9160,0
|
|
20230630,114500,52534890,9160,9160,9160,9160,0
|
|
20230630,114400,52534890,9160,9160,9160,9160,0
|
|
20230630,114300,52534890,9160,9160,9160,9160,0
|
|
20230630,114200,52534890,9160,9160,9160,9160,0
|
|
20230630,114100,52534890,9160,9160,9160,9160,0
|
|
20230630,114000,52534890,9160,9160,9160,9160,80
|
|
20230630,113900,51802090,9150,9150,9150,9150,2
|
|
20230630,113800,51783790,9160,9160,9160,9160,0
|
|
20230630,113700,51783790,9160,9160,9160,9160,0
|
|
20230630,113600,51783790,9160,9160,9160,9160,0
|
|
20230630,113500,51783790,9160,9160,9160,9160,0
|
|
20230630,113400,51783790,9160,9160,9160,9160,0
|
|
20230630,113300,51783790,9160,9160,9160,9160,5
|
|
20230630,113200,51737990,9160,9160,9160,9160,0
|
|
20230630,113100,51737990,9160,9160,9160,9160,20
|
|
20230630,113000,51554790,9150,9150,9150,9150,0
|
|
20230630,112900,51554790,9150,9150,9150,9150,0
|
|
20230630,112800,51554790,9150,9150,9150,9150,0
|
|
20230630,112700,51554790,9150,9150,9150,9150,4
|
|
20230630,112600,51518190,9150,9150,9150,9150,0
|
|
20230630,112500,51518190,9150,9150,9150,9150,0
|
|
20230630,112400,51518190,9150,9150,9150,9150,0
|
|
20230630,112300,51518190,9150,9150,9150,9150,0
|
|
20230630,112200,51518190,9150,9150,9150,9150,1
|
|
20230630,112100,51509040,9160,9160,9160,9160,0
|
|
20230630,112000,51509040,9160,9160,9160,9160,119
|
|
20230630,111900,50419000,9160,9160,9160,9160,0
|
|
20230630,111800,50419000,9160,9160,9160,9160,0
|
|
20230630,111700,50419000,9160,9160,9160,9160,0
|
|
20230630,111600,50419000,9160,9160,9160,9160,0
|
|
20230630,111500,50419000,9160,9160,9160,9160,0
|
|
20230630,111400,50419000,9160,9160,9160,9160,0
|
|
20230630,111300,50419000,9160,9160,9160,9160,0
|
|
20230630,111200,50419000,9160,9160,9160,9160,5
|
|
20230630,111100,50373200,9160,9160,9160,9160,0
|
|
20230630,111000,50373200,9160,9160,9160,9160,0
|
|
20230630,110900,50373200,9160,9160,9160,9160,37
|
|
20230630,110800,50034280,9170,9170,9170,9170,0
|
|
20230630,110700,50034280,9170,9170,9170,9170,1
|
|
20230630,110600,50025110,9170,9170,9170,9170,0
|
|
20230630,110500,50025110,9170,9170,9170,9170,0
|
|
20230630,110400,50025110,9170,9170,9170,9170,37
|
|
20230630,110300,49685820,9170,9170,9170,9170,0
|
|
20230630,110200,49685820,9170,9170,9170,9170,167
|
|
20230630,110100,48154430,9150,9150,9150,9150,0
|
|
20230630,110000,48154430,9150,9150,9150,9150,0
|
|
20230630,105900,48154430,9150,9150,9150,9150,0
|
|
20230630,105800,48154430,9150,9150,9150,9150,0
|
|
20230630,105700,48154430,9150,9150,9150,9150,0
|
|
20230630,105600,48154430,9150,9150,9150,9150,0
|
|
20230630,105500,48154430,9150,9150,9150,9150,0
|
|
20230630,105400,48154430,9150,9150,9150,9150,0
|
|
20230630,105300,48154430,9150,9150,9150,9150,1
|
|
20230630,105200,48145280,9150,9150,9150,9150,0
|
|
20230630,105100,48145280,9150,9150,9150,9150,0
|
|
20230630,105000,48145280,9150,9150,9150,9150,0
|
|
20230630,104900,48145280,9150,9150,9150,9150,0
|
|
20230630,104800,48145280,9150,9150,9150,9150,0
|
|
20230630,104700,48145280,9150,9150,9150,9150,5
|
|
20230630,104600,48099530,9160,9160,9160,9160,0
|
|
20230630,104500,48099530,9160,9160,9160,9160,0
|
|
20230630,104400,48099530,9160,9160,9160,9160,0
|
|
20230630,104300,48099530,9160,9160,9160,9160,0
|
|
20230630,104200,48099530,9160,9160,9160,9160,0
|
|
20230630,104100,48099530,9160,9160,9160,9160,1
|
|
20230630,104000,48090370,9150,9150,9150,9150,0
|
|
20230630,103900,48090370,9150,9150,9150,9150,0
|
|
20230630,103800,48090370,9150,9150,9150,9150,1
|
|
20230630,103700,48081220,9160,9150,9160,9150,2
|
|
20230630,103600,48062910,9160,9160,9160,9160,31
|
|
20230630,103500,47778950,9160,9160,9160,9160,0
|
|
20230630,103400,47778950,9160,9160,9160,9160,0
|
|
20230630,103300,47778950,9160,9160,9160,9160,0
|
|
20230630,103200,47778950,9160,9160,9160,9160,0
|
|
20230630,103100,47778950,9160,9160,9160,9160,0
|
|
20230630,103000,47778950,9160,9160,9160,9160,2
|
|
20230630,102900,47760630,9160,9160,9160,9160,2
|
|
20230630,102800,47742310,9160,9170,9170,9160,57
|
|
20230630,102700,47219640,9160,9160,9160,9160,0
|
|
20230630,102600,47219640,9160,9170,9170,9160,7
|
|
20230630,102500,47155460,9150,9150,9150,9150,0
|
|
20230630,102400,47155460,9150,9150,9150,9150,27
|
|
20230630,102300,46908410,9160,9160,9160,9160,0
|
|
20230630,102200,46908410,9160,9160,9160,9160,1
|
|
20230630,102100,46899250,9170,9170,9170,9170,0
|
|
20230630,102000,46899250,9170,9170,9170,9170,1
|
|
20230630,101900,46890080,9160,9160,9160,9160,0
|
|
20230630,101800,46890080,9160,9160,9160,9160,5
|
|
20230630,101700,46844280,9170,9170,9170,9170,0
|
|
20230630,101600,46844280,9170,9170,9170,9170,0
|
|
20230630,101500,46844280,9170,9170,9170,9170,0
|
|
20230630,101400,46844280,9170,9170,9170,9170,0
|
|
20230630,101300,46844280,9170,9170,9170,9170,4
|
|
20230630,101200,46807600,9180,9180,9180,9180,1
|
|
20230630,101100,46798420,9130,9130,9130,9130,0
|
|
20230630,101000,46798420,9130,9130,9130,9130,0
|
|
20230630,100900,46798420,9130,9130,9130,9130,0
|
|
20230630,100800,46798420,9130,9130,9130,9130,0
|
|
20230630,100700,46798420,9130,9130,9130,9130,0
|
|
20230630,100600,46798420,9130,9130,9130,9130,30
|
|
20230630,100500,46524520,9130,9130,9130,9130,0
|
|
20230630,100400,46524520,9130,9130,9130,9130,0
|
|
20230630,100300,46524520,9130,9130,9130,9130,0
|
|
20230630,100200,46524520,9130,9130,9130,9130,0
|
|
20230630,100100,46524520,9130,9130,9130,9130,1
|
|
20230630,100000,46515390,9180,9180,9180,9180,11
|
|
20230630,095900,46414410,9180,9180,9180,9180,0
|
|
20230630,095800,46414410,9180,9180,9180,9180,0
|
|
20230630,095700,46414410,9180,9180,9180,9180,0
|
|
20230630,095600,46414410,9180,9180,9180,9180,1
|
|
20230630,095500,46405230,9190,9190,9190,9190,0
|
|
20230630,095400,46405230,9190,9190,9190,9190,0
|
|
20230630,095300,46405230,9190,9190,9190,9190,0
|
|
20230630,095200,46405230,9190,9180,9190,9180,150
|
|
20230630,095100,45026780,9190,9190,9190,9190,0
|
|
20230630,095000,45026780,9190,9190,9190,9190,0
|
|
20230630,094900,45026780,9190,9190,9190,9190,100
|
|
20230630,094800,44107780,9190,9190,9190,9190,0
|
|
20230630,094700,44107780,9190,9190,9190,9190,0
|
|
20230630,094600,44107780,9190,9190,9190,9190,0
|
|
20230630,094500,44107780,9190,9190,9190,9190,0
|
|
20230630,094400,44107780,9190,9140,9190,9120,436
|
|
20230630,094300,40116260,9130,9130,9130,9130,0
|
|
20230630,094200,40116260,9130,9130,9130,9130,0
|
|
20230630,094100,40116260,9130,9130,9130,9130,0
|
|
20230630,094000,40116260,9130,9130,9130,9130,0
|
|
20230630,093900,40116260,9130,9130,9130,9130,1
|
|
20230630,093800,40107130,9130,9120,9130,9120,104
|
|
20230630,093700,39158610,9120,9120,9120,9120,260
|
|
20230630,093600,36787410,9100,9120,9120,9100,691
|
|
20230630,093500,30495490,9100,9110,9110,9100,24
|
|
20230630,093400,30277080,9120,9120,9120,9120,0
|
|
20230630,093300,30277080,9120,9120,9120,9120,8
|
|
20230630,093200,30204120,9110,9110,9110,9110,0
|
|
20230630,093100,30204120,9110,9110,9110,9110,89
|
|
20230630,093000,29393330,9120,9120,9120,9120,0
|
|
20230630,092900,29393330,9120,9120,9120,9120,20
|
|
20230630,092800,29210930,9120,9120,9120,9120,1
|
|
20230630,092700,29201810,9170,9110,9170,9110,1011
|
|
20230630,092600,19987890,9110,9110,9110,9110,1
|
|
20230630,092500,19978780,9100,9100,9100,9100,24
|
|
20230630,092400,19760380,9100,9100,9100,9100,0
|
|
20230630,092300,19760380,9100,9110,9110,9100,205
|
|
20230630,092200,17894830,9110,9100,9110,9100,20
|
|
20230630,092100,17712820,9100,9100,9100,9100,0
|
|
20230630,092000,17712820,9100,9140,9140,9100,171
|
|
20230630,091900,16156680,9100,9100,9100,9100,0
|
|
20230630,091800,16156680,9100,9120,9120,9100,1013
|
|
20230630,091700,6935000,9120,9120,9120,9120,86
|
|
20230630,091600,6150680,9140,9140,9140,9140,0
|
|
20230630,091500,6150680,9140,9140,9140,9140,2
|
|
20230630,091400,6132400,9150,9150,9150,9150,6
|
|
20230630,091300,6077500,9120,9150,9150,9120,71
|
|
20230630,091200,5429950,9120,9120,9120,9120,9
|
|
20230630,091100,5347870,9120,9150,9160,9120,194
|
|
20230630,091000,3578210,9160,9160,9160,9160,1
|
|
20230630,090900,3569050,9130,9130,9130,9130,20
|
|
20230630,090800,3386450,9160,9160,9160,9140,57
|
|
20230630,090700,2865270,9150,9150,9150,9150,123
|
|
20230630,090600,1739820,9160,9160,9160,9160,0
|
|
20230630,090500,1739820,9160,9160,9160,9160,0
|
|
20230630,090400,1739820,9160,9160,9160,9160,22
|
|
20230630,090300,1538300,9210,9210,9210,9210,1
|
|
20230630,090200,1529090,9150,9180,9210,9150,23
|
|
20230630,090100,1317620,9170,9170,9170,9170,1
|
|
20230630,090000,1308450,9150,9150,9150,9150,143
|