646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194300,145962450,6860,6860,6860,6860,27
|
|
20230630,194200,145962450,6860,6860,6860,6860,0
|
|
20230630,194100,145962450,6860,6860,6860,6860,0
|
|
20230630,194000,145962450,6860,6860,6860,6860,0
|
|
20230630,193900,145962450,6860,6860,6860,6860,0
|
|
20230630,193800,145962450,6860,6860,6860,6860,0
|
|
20230630,193700,145962450,6860,6860,6860,6860,0
|
|
20230630,193600,145962450,6860,6860,6860,6860,0
|
|
20230630,193500,145962450,6860,6860,6860,6860,0
|
|
20230630,193400,145962450,6860,6860,6860,6860,0
|
|
20230630,193300,145962450,6860,6860,6860,6860,0
|
|
20230630,193200,145962450,6860,6860,6860,6860,0
|
|
20230630,193100,145962450,6860,6860,6860,6860,0
|
|
20230630,193000,145962450,6860,6860,6860,6860,0
|
|
20230630,192900,145962450,6860,6860,6860,6860,0
|
|
20230630,192800,145962450,6860,6860,6860,6860,0
|
|
20230630,192700,145962450,6860,6860,6860,6860,0
|
|
20230630,192600,145962450,6860,6860,6860,6860,0
|
|
20230630,192500,145962450,6860,6860,6860,6860,0
|
|
20230630,192400,145962450,6860,6860,6860,6860,0
|
|
20230630,192300,145962450,6860,6860,6860,6860,0
|
|
20230630,192200,145962450,6860,6860,6860,6860,0
|
|
20230630,192100,145962450,6860,6860,6860,6860,0
|
|
20230630,192000,145962450,6860,6860,6860,6860,0
|
|
20230630,191900,145962450,6860,6860,6860,6860,0
|
|
20230630,191800,145962450,6860,6860,6860,6860,0
|
|
20230630,191700,145962450,6860,6860,6860,6860,0
|
|
20230630,191600,145962450,6860,6860,6860,6860,0
|
|
20230630,191500,145962450,6860,6860,6860,6860,0
|
|
20230630,191400,145962450,6860,6860,6860,6860,0
|
|
20230630,191300,145962450,6860,6860,6860,6860,27
|
|
20230630,191200,145962450,6860,6860,6860,6860,0
|
|
20230630,191100,145962450,6860,6860,6860,6860,0
|
|
20230630,191000,145962450,6860,6860,6860,6860,0
|
|
20230630,190900,145962450,6860,6860,6860,6860,0
|
|
20230630,190800,145962450,6860,6860,6860,6860,0
|
|
20230630,190700,145962450,6860,6860,6860,6860,0
|
|
20230630,190600,145962450,6860,6860,6860,6860,0
|
|
20230630,190500,145962450,6860,6860,6860,6860,0
|
|
20230630,190400,145962450,6860,6860,6860,6860,0
|
|
20230630,190300,145962450,6860,6860,6860,6860,0
|
|
20230630,190200,145962450,6860,6860,6860,6860,0
|
|
20230630,190100,145962450,6860,6860,6860,6860,0
|
|
20230630,190000,145962450,6860,6860,6860,6860,0
|
|
20230630,185900,145962450,6860,6860,6860,6860,0
|
|
20230630,185800,145962450,6860,6860,6860,6860,0
|
|
20230630,185700,145962450,6860,6860,6860,6860,0
|
|
20230630,185600,145962450,6860,6860,6860,6860,0
|
|
20230630,185500,145962450,6860,6860,6860,6860,0
|
|
20230630,185400,145962450,6860,6860,6860,6860,0
|
|
20230630,185300,145962450,6860,6860,6860,6860,0
|
|
20230630,185200,145962450,6860,6860,6860,6860,0
|
|
20230630,185100,145962450,6860,6860,6860,6860,0
|
|
20230630,185000,145962450,6860,6860,6860,6860,0
|
|
20230630,184900,145962450,6860,6860,6860,6860,0
|
|
20230630,184800,145962450,6860,6860,6860,6860,0
|
|
20230630,184700,145962450,6860,6860,6860,6860,0
|
|
20230630,184600,145962450,6860,6860,6860,6860,0
|
|
20230630,184500,145962450,6860,6860,6860,6860,0
|
|
20230630,184400,145962450,6860,6860,6860,6860,0
|
|
20230630,184300,145962450,6860,6860,6860,6860,27
|
|
20230630,184200,145962450,6860,6860,6860,6860,0
|
|
20230630,184100,145962450,6860,6860,6860,6860,0
|
|
20230630,184000,145962450,6860,6860,6860,6860,0
|
|
20230630,183900,145962450,6860,6860,6860,6860,0
|
|
20230630,183800,145962450,6860,6860,6860,6860,0
|
|
20230630,183700,145962450,6860,6860,6860,6860,0
|
|
20230630,183600,145962450,6860,6860,6860,6860,0
|
|
20230630,183500,145962450,6860,6860,6860,6860,0
|
|
20230630,183400,145962450,6860,6860,6860,6860,0
|
|
20230630,183300,145962450,6860,6860,6860,6860,0
|
|
20230630,183200,145962450,6860,6860,6860,6860,0
|
|
20230630,183100,145962450,6860,6860,6860,6860,0
|
|
20230630,183000,145962450,6860,6860,6860,6860,0
|
|
20230630,182900,145962450,6860,6860,6860,6860,0
|
|
20230630,182800,145962450,6860,6860,6860,6860,0
|
|
20230630,182700,145962450,6860,6860,6860,6860,0
|
|
20230630,182600,145962450,6860,6860,6860,6860,0
|
|
20230630,182500,145962450,6860,6860,6860,6860,0
|
|
20230630,182400,145962450,6860,6860,6860,6860,0
|
|
20230630,182300,145962450,6860,6860,6860,6860,0
|
|
20230630,182200,145962450,6860,6860,6860,6860,0
|
|
20230630,182100,145962450,6860,6860,6860,6860,0
|
|
20230630,182000,145962450,6860,6860,6860,6860,0
|
|
20230630,181900,145962450,6860,6860,6860,6860,0
|
|
20230630,181800,145962450,6860,6860,6860,6860,0
|
|
20230630,181700,145962450,6860,6860,6860,6860,0
|
|
20230630,181600,145962450,6860,6860,6860,6860,0
|
|
20230630,181500,145962450,6860,6860,6860,6860,0
|
|
20230630,181400,145962450,6860,6860,6860,6860,0
|
|
20230630,181300,145962450,6860,6860,6860,6860,27
|
|
20230630,181200,145962450,6860,6860,6860,6860,0
|
|
20230630,181100,145962450,6860,6860,6860,6860,0
|
|
20230630,181000,145962450,6860,6860,6860,6860,0
|
|
20230630,180900,145962450,6860,6860,6860,6860,0
|
|
20230630,180800,145962450,6860,6860,6860,6860,0
|
|
20230630,180700,145962450,6860,6860,6860,6860,0
|
|
20230630,180600,145962450,6860,6860,6860,6860,0
|
|
20230630,180500,145962450,6860,6860,6860,6860,0
|
|
20230630,180400,145962450,6860,6860,6860,6860,0
|
|
20230630,180300,145962450,6860,6860,6860,6860,0
|
|
20230630,180200,145962450,6860,6860,6860,6860,0
|
|
20230630,180100,145962450,6860,6860,6860,6860,0
|
|
20230630,180000,145962450,6860,6860,6860,6860,0
|
|
20230630,175900,145962450,6860,6860,6860,6860,0
|
|
20230630,175800,145962450,6860,6860,6860,6860,0
|
|
20230630,175700,145962450,6860,6860,6860,6860,0
|
|
20230630,175600,145962450,6860,6860,6860,6860,0
|
|
20230630,175500,145962450,6860,6860,6860,6860,0
|
|
20230630,175400,145962450,6860,6860,6860,6860,0
|
|
20230630,175300,145962450,6860,6860,6860,6860,0
|
|
20230630,175200,145962450,6860,6860,6860,6860,0
|
|
20230630,175100,145962450,6860,6860,6860,6860,0
|
|
20230630,175000,145962450,6860,6860,6860,6860,0
|
|
20230630,174900,145962450,6860,6860,6860,6860,0
|
|
20230630,174800,145962450,6860,6860,6860,6860,0
|
|
20230630,174700,145962450,6860,6860,6860,6860,0
|
|
20230630,174600,145962450,6860,6860,6860,6860,0
|
|
20230630,174500,145962450,6860,6860,6860,6860,0
|
|
20230630,174400,145962450,6860,6860,6860,6860,0
|
|
20230630,174300,145962450,6860,6860,6860,6860,27
|
|
20230630,174200,145962450,6860,6860,6860,6860,0
|
|
20230630,174100,145962450,6860,6860,6860,6860,0
|
|
20230630,174000,145962450,6860,6860,6860,6860,0
|
|
20230630,173900,145962450,6860,6860,6860,6860,0
|
|
20230630,173800,145962450,6860,6860,6860,6860,0
|
|
20230630,173700,145962450,6860,6860,6860,6860,0
|
|
20230630,173600,145962450,6860,6860,6860,6860,0
|
|
20230630,173500,145962450,6860,6860,6860,6860,0
|
|
20230630,173400,145962450,6860,6860,6860,6860,0
|
|
20230630,173300,145962450,6860,6860,6860,6860,0
|
|
20230630,173200,145962450,6860,6860,6860,6860,0
|
|
20230630,173100,145962450,6860,6860,6860,6860,0
|
|
20230630,173000,145962450,6860,6860,6860,6860,0
|
|
20230630,172900,145962450,6860,6860,6860,6860,0
|
|
20230630,172800,145962450,6860,6860,6860,6860,0
|
|
20230630,172700,145962450,6860,6860,6860,6860,0
|
|
20230630,172600,145962450,6860,6860,6860,6860,0
|
|
20230630,172500,145962450,6860,6860,6860,6860,0
|
|
20230630,172400,145962450,6860,6860,6860,6860,0
|
|
20230630,172300,145962450,6860,6860,6860,6860,0
|
|
20230630,172200,145962450,6860,6860,6860,6860,0
|
|
20230630,172100,145962450,6860,6860,6860,6860,0
|
|
20230630,172000,145962450,6860,6860,6860,6860,0
|
|
20230630,171900,145962450,6860,6860,6860,6860,0
|
|
20230630,171800,145962450,6860,6860,6860,6860,0
|
|
20230630,171700,145962450,6860,6860,6860,6860,0
|
|
20230630,171600,145962450,6860,6860,6860,6860,0
|
|
20230630,171500,145962450,6860,6860,6860,6860,0
|
|
20230630,171400,145962450,6860,6860,6860,6860,0
|
|
20230630,171300,145962450,6860,6860,6860,6860,27
|
|
20230630,171200,145962450,6860,6860,6860,6860,0
|
|
20230630,171100,145962450,6860,6860,6860,6860,0
|
|
20230630,171000,145962450,6860,6860,6860,6860,0
|
|
20230630,170900,145962450,6860,6860,6860,6860,0
|
|
20230630,170800,145962450,6860,6860,6860,6860,0
|
|
20230630,170700,145962450,6860,6860,6860,6860,0
|
|
20230630,170600,145962450,6860,6860,6860,6860,0
|
|
20230630,170500,145962450,6860,6860,6860,6860,0
|
|
20230630,170400,145962450,6860,6860,6860,6860,0
|
|
20230630,170300,145962450,6860,6860,6860,6860,0
|
|
20230630,170200,145962450,6860,6860,6860,6860,0
|
|
20230630,170100,145962450,6860,6860,6860,6860,0
|
|
20230630,170000,145962450,6860,6860,6860,6860,0
|
|
20230630,165900,145962450,6860,6860,6860,6860,0
|
|
20230630,165800,145962450,6860,6860,6860,6860,0
|
|
20230630,165700,145962450,6860,6860,6860,6860,0
|
|
20230630,165600,145962450,6860,6860,6860,6860,0
|
|
20230630,165500,145962450,6860,6860,6860,6860,0
|
|
20230630,165400,145962450,6860,6860,6860,6860,0
|
|
20230630,165300,145962450,6860,6860,6860,6860,0
|
|
20230630,165200,145962450,6860,6860,6860,6860,0
|
|
20230630,165100,145962450,6860,6860,6860,6860,0
|
|
20230630,165000,145962450,6860,6860,6860,6860,0
|
|
20230630,164900,145962450,6860,6860,6860,6860,0
|
|
20230630,164800,145962450,6860,6860,6860,6860,0
|
|
20230630,164700,145962450,6860,6860,6860,6860,0
|
|
20230630,164600,145962450,6860,6860,6860,6860,0
|
|
20230630,164500,145962450,6860,6860,6860,6860,0
|
|
20230630,164400,145962450,6860,6860,6860,6860,0
|
|
20230630,164300,145962450,6860,6860,6860,6860,27
|
|
20230630,164200,145962450,6860,6860,6860,6860,0
|
|
20230630,164100,145962450,6860,6860,6860,6860,0
|
|
20230630,164000,145962450,6860,6860,6860,6860,0
|
|
20230630,163900,145962450,6860,6860,6860,6860,0
|
|
20230630,163800,145962450,6860,6860,6860,6860,0
|
|
20230630,163700,145962450,6860,6860,6860,6860,0
|
|
20230630,163600,145962450,6860,6860,6860,6860,0
|
|
20230630,163500,145962450,6860,6860,6860,6860,0
|
|
20230630,163400,145962450,6860,6860,6860,6860,0
|
|
20230630,163300,145962450,6860,6860,6860,6860,0
|
|
20230630,163200,145962450,6860,6860,6860,6860,0
|
|
20230630,163100,145962450,6860,6860,6860,6860,0
|
|
20230630,163000,145962450,6860,6860,6860,6860,0
|
|
20230630,162900,145962450,6860,6860,6860,6860,0
|
|
20230630,162800,145962450,6860,6860,6860,6860,0
|
|
20230630,162700,145962450,6860,6860,6860,6860,0
|
|
20230630,162600,145962450,6860,6860,6860,6860,0
|
|
20230630,162500,145962450,6860,6860,6860,6860,0
|
|
20230630,162400,145962450,6860,6860,6860,6860,0
|
|
20230630,162300,145962450,6860,6860,6860,6860,0
|
|
20230630,162200,145962450,6860,6860,6860,6860,0
|
|
20230630,162100,145962450,6860,6860,6860,6860,0
|
|
20230630,162000,145962450,6860,6860,6860,6860,0
|
|
20230630,161900,145962450,6860,6860,6860,6860,0
|
|
20230630,161800,145962450,6860,6860,6860,6860,0
|
|
20230630,161700,145962450,6860,6860,6860,6860,0
|
|
20230630,161600,145962450,6860,6860,6860,6860,0
|
|
20230630,161500,145962450,6860,6860,6860,6860,0
|
|
20230630,161400,145962450,6860,6860,6860,6860,0
|
|
20230630,161300,145962450,6860,6860,6860,6860,27
|
|
20230630,161200,145962450,6860,6860,6860,6860,0
|
|
20230630,161100,145962450,6860,6860,6860,6860,0
|
|
20230630,161000,145962450,6860,6860,6860,6860,0
|
|
20230630,160900,145962450,6860,6860,6860,6860,0
|
|
20230630,160800,145962450,6860,6860,6860,6860,0
|
|
20230630,160700,145962450,6860,6860,6860,6860,0
|
|
20230630,160600,145962450,6860,6860,6860,6860,0
|
|
20230630,160500,145962450,6860,6860,6860,6860,0
|
|
20230630,160400,145962450,6860,6860,6860,6860,0
|
|
20230630,160300,145962450,6860,6860,6860,6860,0
|
|
20230630,160200,145962450,6860,6860,6860,6860,0
|
|
20230630,160100,145962450,6860,6860,6860,6860,0
|
|
20230630,160000,145962450,6860,6860,6860,6860,0
|
|
20230630,155900,145962450,6860,6860,6860,6860,0
|
|
20230630,155800,145962450,6860,6860,6860,6860,0
|
|
20230630,155700,145962450,6860,6860,6860,6860,0
|
|
20230630,155600,145962450,6860,6860,6860,6860,0
|
|
20230630,155500,145962450,6860,6860,6860,6860,0
|
|
20230630,155400,145962450,6860,6860,6860,6860,0
|
|
20230630,155300,145962450,6860,6860,6860,6860,0
|
|
20230630,155200,145962450,6860,6860,6860,6860,0
|
|
20230630,155100,145962450,6860,6860,6860,6860,0
|
|
20230630,155000,145962450,6860,6860,6860,6860,0
|
|
20230630,154900,145962450,6860,6860,6860,6860,0
|
|
20230630,154800,145962450,6860,6860,6860,6860,0
|
|
20230630,154700,145962450,6860,6860,6860,6860,0
|
|
20230630,154600,145962450,6860,6860,6860,6860,0
|
|
20230630,154500,145962450,6860,6860,6860,6860,0
|
|
20230630,154400,145962450,6860,6860,6860,6860,0
|
|
20230630,154300,145962450,6860,6860,6860,6860,27
|
|
20230630,154200,145962450,6860,6860,6860,6860,0
|
|
20230630,154100,145962450,6860,6860,6860,6860,0
|
|
20230630,154000,145962450,6860,6860,6860,6860,0
|
|
20230630,153900,145962450,6860,6860,6860,6860,0
|
|
20230630,153800,145962450,6860,6860,6860,6860,0
|
|
20230630,153700,145962450,6860,6860,6860,6860,0
|
|
20230630,153600,145962450,6860,6860,6860,6860,0
|
|
20230630,153500,145962450,6860,6860,6860,6860,0
|
|
20230630,153400,145962450,6860,6860,6860,6860,0
|
|
20230630,153300,145962450,6860,6860,6860,6860,0
|
|
20230630,153200,145962450,6860,6860,6860,6860,0
|
|
20230630,153100,145962450,6860,6860,6860,6860,0
|
|
20230630,153000,145962450,6860,6860,6860,6860,27
|
|
20230630,152900,145777230,6870,6870,6870,6870,0
|
|
20230630,152800,145777230,6870,6870,6870,6870,0
|
|
20230630,152700,145777230,6870,6870,6870,6870,0
|
|
20230630,152600,145777230,6870,6870,6870,6870,0
|
|
20230630,152500,145777230,6870,6870,6870,6870,0
|
|
20230630,152400,145777230,6870,6870,6870,6870,0
|
|
20230630,152300,145777230,6870,6870,6870,6870,0
|
|
20230630,152200,145777230,6870,6870,6870,6870,0
|
|
20230630,152100,145777230,6870,6870,6870,6870,0
|
|
20230630,152000,145777230,6870,6870,6870,6870,0
|
|
20230630,151900,145777230,6870,6870,6870,6870,0
|
|
20230630,151800,145777230,6870,6870,6870,6870,130
|
|
20230630,151700,144884130,6850,6850,6850,6850,0
|
|
20230630,151600,144884130,6850,6850,6850,6850,0
|
|
20230630,151500,144884130,6850,6850,6850,6850,178
|
|
20230630,151400,143664830,6860,6860,6860,6860,0
|
|
20230630,151300,143664830,6860,6860,6860,6860,0
|
|
20230630,151200,143664830,6860,6860,6860,6860,0
|
|
20230630,151100,143664830,6860,6860,6860,6860,0
|
|
20230630,151000,143664830,6860,6860,6860,6860,22
|
|
20230630,150900,143513910,6870,6870,6870,6870,0
|
|
20230630,150800,143513910,6870,6870,6870,6870,65
|
|
20230630,150700,143067360,6880,6880,6880,6880,0
|
|
20230630,150600,143067360,6880,6880,6880,6880,0
|
|
20230630,150500,143067360,6880,6880,6880,6880,0
|
|
20230630,150400,143067360,6880,6850,6880,6850,379
|
|
20230630,150300,140471150,6850,6850,6850,6850,0
|
|
20230630,150200,140471150,6850,6850,6850,6850,0
|
|
20230630,150100,140471150,6850,6850,6850,6850,39
|
|
20230630,150000,140204000,6850,6850,6850,6850,0
|
|
20230630,145900,140204000,6850,6850,6850,6850,0
|
|
20230630,145800,140204000,6850,6850,6850,6850,0
|
|
20230630,145700,140204000,6850,6850,6850,6850,63
|
|
20230630,145600,139772450,6850,6850,6850,6850,0
|
|
20230630,145500,139772450,6850,6850,6850,6850,0
|
|
20230630,145400,139772450,6850,6850,6850,6850,191
|
|
20230630,145300,138464100,6850,6850,6850,6850,0
|
|
20230630,145200,138464100,6850,6850,6850,6850,298
|
|
20230630,145100,136422800,6850,6850,6850,6850,200
|
|
20230630,145000,135052800,6860,6860,6860,6860,0
|
|
20230630,144900,135052800,6860,6860,6860,6860,2
|
|
20230630,144800,135039080,6890,6890,6890,6890,0
|
|
20230630,144700,135039080,6890,6890,6890,6890,0
|
|
20230630,144600,135039080,6890,6890,6890,6890,0
|
|
20230630,144500,135039080,6890,6880,6890,6880,1000
|
|
20230630,144400,128154040,6880,6880,6880,6880,1
|
|
20230630,144300,128147160,6850,6850,6850,6850,100
|
|
20230630,144200,127462160,6880,6880,6880,6880,0
|
|
20230630,144100,127462160,6880,6880,6880,6880,4
|
|
20230630,144000,127434640,6880,6880,6880,6880,0
|
|
20230630,143900,127434640,6880,6880,6880,6880,0
|
|
20230630,143800,127434640,6880,6880,6880,6880,0
|
|
20230630,143700,127434640,6880,6880,6880,6880,0
|
|
20230630,143600,127434640,6880,6880,6880,6880,0
|
|
20230630,143500,127434640,6880,6880,6880,6880,0
|
|
20230630,143400,127434640,6880,6880,6880,6880,0
|
|
20230630,143300,127434640,6880,6880,6880,6880,0
|
|
20230630,143200,127434640,6880,6850,6880,6850,432
|
|
20230630,143100,124462830,6850,6850,6850,6850,207
|
|
20230630,143000,123044880,6850,6850,6850,6850,1
|
|
20230630,142900,123038030,6850,6850,6850,6850,0
|
|
20230630,142800,123038030,6850,6850,6850,6850,0
|
|
20230630,142700,123038030,6850,6850,6850,6850,0
|
|
20230630,142600,123038030,6850,6850,6850,6850,1
|
|
20230630,142500,123031180,6850,6850,6850,6850,37
|
|
20230630,142400,122777730,6850,6850,6850,6850,0
|
|
20230630,142300,122777730,6850,6850,6850,6850,44
|
|
20230630,142200,122476330,6850,6850,6850,6850,91
|
|
20230630,142100,121852980,6850,6850,6850,6850,10
|
|
20230630,142000,121784480,6820,6820,6820,6820,0
|
|
20230630,141900,121784480,6820,6820,6820,6820,0
|
|
20230630,141800,121784480,6820,6820,6820,6820,0
|
|
20230630,141700,121784480,6820,6820,6820,6820,0
|
|
20230630,141600,121784480,6820,6820,6820,6820,0
|
|
20230630,141500,121784480,6820,6820,6820,6820,0
|
|
20230630,141400,121784480,6820,6820,6820,6820,0
|
|
20230630,141300,121784480,6820,6820,6820,6820,0
|
|
20230630,141200,121784480,6820,6820,6820,6820,0
|
|
20230630,141100,121784480,6820,6830,6830,6820,204
|
|
20230630,141000,120393150,6830,6830,6830,6830,0
|
|
20230630,140900,120393150,6830,6830,6830,6830,0
|
|
20230630,140800,120393150,6830,6830,6830,6830,1
|
|
20230630,140700,120386320,6830,6830,6830,6830,0
|
|
20230630,140600,120386320,6830,6830,6830,6830,0
|
|
20230630,140500,120386320,6830,6830,6830,6830,200
|
|
20230630,140400,119020320,6820,6820,6820,6820,0
|
|
20230630,140300,119020320,6820,6820,6820,6820,300
|
|
20230630,140200,116974320,6830,6830,6830,6830,295
|
|
20230630,140100,114959470,6850,6850,6850,6850,0
|
|
20230630,140000,114959470,6850,6850,6850,6850,1
|
|
20230630,135900,114952620,6840,6840,6840,6840,77
|
|
20230630,135800,114425940,6850,6850,6850,6850,0
|
|
20230630,135700,114425940,6850,6850,6850,6850,0
|
|
20230630,135600,114425940,6850,6850,6850,6850,0
|
|
20230630,135500,114425940,6850,6850,6850,6850,0
|
|
20230630,135400,114425940,6850,6850,6850,6850,0
|
|
20230630,135300,114425940,6850,6850,6850,6850,0
|
|
20230630,135200,114425940,6850,6850,6850,6850,0
|
|
20230630,135100,114425940,6850,6850,6850,6850,0
|
|
20230630,135000,114425940,6850,6850,6850,6850,0
|
|
20230630,134900,114425940,6850,6850,6850,6850,0
|
|
20230630,134800,114425940,6850,6850,6850,6850,0
|
|
20230630,134700,114425940,6850,6850,6850,6850,0
|
|
20230630,134600,114425940,6850,6850,6850,6850,0
|
|
20230630,134500,114425940,6850,6850,6850,6850,0
|
|
20230630,134400,114425940,6850,6850,6850,6850,0
|
|
20230630,134300,114425940,6850,6850,6850,6850,0
|
|
20230630,134200,114425940,6850,6850,6850,6850,0
|
|
20230630,134100,114425940,6850,6850,6850,6850,0
|
|
20230630,134000,114425940,6850,6850,6850,6850,0
|
|
20230630,133900,114425940,6850,6850,6850,6850,1
|
|
20230630,133800,114419090,6810,6810,6810,6810,1
|
|
20230630,133700,114412280,6840,6840,6840,6840,0
|
|
20230630,133600,114412280,6840,6840,6840,6840,0
|
|
20230630,133500,114412280,6840,6840,6840,6840,0
|
|
20230630,133400,114412280,6840,6840,6840,6840,0
|
|
20230630,133300,114412280,6840,6840,6840,6840,0
|
|
20230630,133200,114412280,6840,6840,6840,6840,0
|
|
20230630,133100,114412280,6840,6840,6840,6840,0
|
|
20230630,133000,114412280,6840,6840,6840,6840,0
|
|
20230630,132900,114412280,6840,6840,6840,6840,0
|
|
20230630,132800,114412280,6840,6840,6840,6840,0
|
|
20230630,132700,114412280,6840,6840,6840,6840,0
|
|
20230630,132600,114412280,6840,6840,6840,6840,0
|
|
20230630,132500,114412280,6840,6840,6840,6840,0
|
|
20230630,132400,114412280,6840,6840,6840,6840,0
|
|
20230630,132300,114412280,6840,6840,6840,6840,0
|
|
20230630,132200,114412280,6840,6840,6840,6840,54
|
|
20230630,132100,114042920,6840,6840,6840,6840,0
|
|
20230630,132000,114042920,6840,6840,6840,6840,0
|
|
20230630,131900,114042920,6840,6840,6840,6840,1
|
|
20230630,131800,114036080,6880,6880,6880,6880,0
|
|
20230630,131700,114036080,6880,6880,6880,6880,0
|
|
20230630,131600,114036080,6880,6860,6880,6860,4
|
|
20230630,131500,114008610,6840,6840,6840,6840,0
|
|
20230630,131400,114008610,6840,6840,6840,6840,0
|
|
20230630,131300,114008610,6840,6840,6840,6840,0
|
|
20230630,131200,114008610,6840,6840,6840,6840,97
|
|
20230630,131100,113345130,6820,6820,6820,6820,0
|
|
20230630,131000,113345130,6820,6820,6820,6820,0
|
|
20230630,130900,113345130,6820,6820,6820,6820,0
|
|
20230630,130800,113345130,6820,6820,6820,6820,0
|
|
20230630,130700,113345130,6820,6820,6820,6820,0
|
|
20230630,130600,113345130,6820,6820,6820,6820,0
|
|
20230630,130500,113345130,6820,6820,6820,6820,0
|
|
20230630,130400,113345130,6820,6820,6820,6820,0
|
|
20230630,130300,113345130,6820,6820,6820,6820,0
|
|
20230630,130200,113345130,6820,6830,6830,6820,181
|
|
20230630,130100,112109910,6840,6840,6840,6840,0
|
|
20230630,130000,112109910,6840,6840,6840,6840,40
|
|
20230630,125900,111836310,6840,6840,6840,6810,250
|
|
20230630,125800,110129280,6850,6850,6850,6850,0
|
|
20230630,125700,110129280,6850,6850,6850,6850,0
|
|
20230630,125600,110129280,6850,6850,6850,6850,0
|
|
20230630,125500,110129280,6850,6850,6850,6850,221
|
|
20230630,125400,108615430,6820,6840,6840,6820,100
|
|
20230630,125300,107932550,6830,6830,6830,6830,0
|
|
20230630,125200,107932550,6830,6830,6830,6830,0
|
|
20230630,125100,107932550,6830,6830,6830,6830,0
|
|
20230630,125000,107932550,6830,6830,6830,6830,0
|
|
20230630,124900,107932550,6830,6830,6830,6830,0
|
|
20230630,124800,107932550,6830,6830,6830,6830,0
|
|
20230630,124700,107932550,6830,6830,6830,6830,0
|
|
20230630,124600,107932550,6830,6830,6830,6830,0
|
|
20230630,124500,107932550,6830,6840,6840,6830,1200
|
|
20230630,124400,99736040,6840,6840,6840,6840,0
|
|
20230630,124300,99736040,6840,6840,6840,6840,1
|
|
20230630,124200,99729200,6860,6860,6860,6860,0
|
|
20230630,124100,99729200,6860,6860,6860,6860,0
|
|
20230630,124000,99729200,6860,6860,6860,6860,0
|
|
20230630,123900,99729200,6860,6860,6860,6860,0
|
|
20230630,123800,99729200,6860,6860,6860,6860,0
|
|
20230630,123700,99729200,6860,6860,6860,6860,0
|
|
20230630,123600,99729200,6860,6860,6860,6860,0
|
|
20230630,123500,99729200,6860,6860,6860,6860,2
|
|
20230630,123400,99715480,6840,6840,6840,6840,0
|
|
20230630,123300,99715480,6840,6840,6840,6840,0
|
|
20230630,123200,99715480,6840,6840,6840,6840,0
|
|
20230630,123100,99715480,6840,6840,6840,6840,0
|
|
20230630,123000,99715480,6840,6840,6840,6840,0
|
|
20230630,122900,99715480,6840,6840,6840,6840,0
|
|
20230630,122800,99715480,6840,6840,6840,6840,297
|
|
20230630,122700,97684000,6840,6840,6840,6840,0
|
|
20230630,122600,97684000,6840,6860,6860,6840,651
|
|
20230630,122500,93229980,6870,6870,6870,6870,101
|
|
20230630,122400,92536110,6870,6870,6870,6870,0
|
|
20230630,122300,92536110,6870,6870,6870,6870,9
|
|
20230630,122200,92474280,6870,6870,6870,6870,0
|
|
20230630,122100,92474280,6870,6870,6870,6870,0
|
|
20230630,122000,92474280,6870,6870,6870,6870,0
|
|
20230630,121900,92474280,6870,6870,6870,6870,0
|
|
20230630,121800,92474280,6870,6870,6870,6870,0
|
|
20230630,121700,92474280,6870,6870,6870,6870,0
|
|
20230630,121600,92474280,6870,6870,6870,6870,0
|
|
20230630,121500,92474280,6870,6870,6870,6870,0
|
|
20230630,121400,92474280,6870,6870,6870,6870,0
|
|
20230630,121300,92474280,6870,6870,6870,6870,0
|
|
20230630,121200,92474280,6870,6870,6870,6870,12
|
|
20230630,121100,92391840,6890,6890,6890,6890,0
|
|
20230630,121000,92391840,6890,6890,6890,6890,0
|
|
20230630,120900,92391840,6890,6870,6890,6870,29
|
|
20230630,120800,92192530,6840,6840,6840,6840,0
|
|
20230630,120700,92192530,6840,6840,6840,6840,0
|
|
20230630,120600,92192530,6840,6840,6840,6840,0
|
|
20230630,120500,92192530,6840,6840,6840,6840,0
|
|
20230630,120400,92192530,6840,6840,6840,6840,0
|
|
20230630,120300,92192530,6840,6840,6840,6840,0
|
|
20230630,120200,92192530,6840,6840,6840,6840,1
|
|
20230630,120100,92185690,6840,6840,6840,6840,0
|
|
20230630,120000,92185690,6840,6840,6840,6840,109
|
|
20230630,115900,91440130,6850,6850,6850,6850,0
|
|
20230630,115800,91440130,6850,6850,6850,6850,152
|
|
20230630,115700,90398930,6840,6840,6840,6840,0
|
|
20230630,115600,90398930,6840,6840,6840,6840,0
|
|
20230630,115500,90398930,6840,6850,6850,6840,275
|
|
20230630,115400,88517050,6870,6870,6870,6870,4000
|
|
20230630,115300,61037050,6860,6870,6870,6860,146
|
|
20230630,115200,60034780,6870,6870,6870,6870,0
|
|
20230630,115100,60034780,6870,6870,6870,6870,0
|
|
20230630,115000,60034780,6870,6870,6870,6870,0
|
|
20230630,114900,60034780,6870,6870,6870,6870,0
|
|
20230630,114800,60034780,6870,6870,6870,6870,0
|
|
20230630,114700,60034780,6870,6870,6870,6870,0
|
|
20230630,114600,60034780,6870,6870,6870,6870,0
|
|
20230630,114500,60034780,6870,6870,6870,6870,0
|
|
20230630,114400,60034780,6870,6870,6870,6870,0
|
|
20230630,114300,60034780,6870,6870,6870,6870,0
|
|
20230630,114200,60034780,6870,6870,6870,6870,0
|
|
20230630,114100,60034780,6870,6870,6870,6870,0
|
|
20230630,114000,60034780,6870,6870,6870,6870,0
|
|
20230630,113900,60034780,6870,6870,6870,6870,0
|
|
20230630,113800,60034780,6870,6870,6870,6870,0
|
|
20230630,113700,60034780,6870,6870,6870,6870,0
|
|
20230630,113600,60034780,6870,6870,6870,6870,0
|
|
20230630,113500,60034780,6870,6870,6870,6870,1
|
|
20230630,113400,60027910,6890,6890,6890,6890,0
|
|
20230630,113300,60027910,6890,6890,6890,6890,0
|
|
20230630,113200,60027910,6890,6890,6890,6890,0
|
|
20230630,113100,60027910,6890,6890,6890,6890,0
|
|
20230630,113000,60027910,6890,6890,6890,6890,2
|
|
20230630,112900,60014130,6870,6890,6890,6870,3
|
|
20230630,112800,59993480,6870,6870,6870,6870,0
|
|
20230630,112700,59993480,6870,6870,6870,6870,0
|
|
20230630,112600,59993480,6870,6870,6870,6870,1
|
|
20230630,112500,59986610,6900,6900,6900,6900,40
|
|
20230630,112400,59710610,6880,6880,6880,6880,32
|
|
20230630,112300,59490450,6880,6880,6880,6880,0
|
|
20230630,112200,59490450,6880,6880,6880,6880,0
|
|
20230630,112100,59490450,6880,6880,6880,6880,19
|
|
20230630,112000,59359730,6870,6870,6870,6870,1
|
|
20230630,111900,59352860,6870,6870,6870,6870,1
|
|
20230630,111800,59345990,6870,6870,6870,6870,0
|
|
20230630,111700,59345990,6870,6860,6870,6860,818
|
|
20230630,111600,53733490,6860,6860,6860,6860,426
|
|
20230630,111500,50811130,6850,6850,6850,6850,1086
|
|
20230630,111400,43372030,6840,6840,6840,6840,0
|
|
20230630,111300,43372030,6840,6840,6840,6840,0
|
|
20230630,111200,43372030,6840,6840,6840,6840,0
|
|
20230630,111100,43372030,6840,6840,6840,6840,0
|
|
20230630,111000,43372030,6840,6840,6840,6840,0
|
|
20230630,110900,43372030,6840,6840,6840,6840,0
|
|
20230630,110800,43372030,6840,6840,6840,6840,0
|
|
20230630,110700,43372030,6840,6840,6840,6840,0
|
|
20230630,110600,43372030,6840,6840,6840,6840,100
|
|
20230630,110500,42688030,6850,6850,6850,6850,0
|
|
20230630,110400,42688030,6850,6850,6850,6850,0
|
|
20230630,110300,42688030,6850,6850,6850,6850,0
|
|
20230630,110200,42688030,6850,6850,6850,6850,0
|
|
20230630,110100,42688030,6850,6850,6850,6850,0
|
|
20230630,110000,42688030,6850,6850,6850,6850,0
|
|
20230630,105900,42688030,6850,6850,6850,6850,0
|
|
20230630,105800,42688030,6850,6850,6850,6850,0
|
|
20230630,105700,42688030,6850,6850,6850,6850,0
|
|
20230630,105600,42688030,6850,6850,6850,6850,0
|
|
20230630,105500,42688030,6850,6850,6850,6850,0
|
|
20230630,105400,42688030,6850,6850,6850,6850,0
|
|
20230630,105300,42688030,6850,6850,6850,6850,0
|
|
20230630,105200,42688030,6850,6850,6850,6850,0
|
|
20230630,105100,42688030,6850,6850,6850,6850,0
|
|
20230630,105000,42688030,6850,6850,6850,6850,0
|
|
20230630,104900,42688030,6850,6850,6850,6850,0
|
|
20230630,104800,42688030,6850,6850,6850,6850,11
|
|
20230630,104700,42612680,6850,6850,6850,6850,0
|
|
20230630,104600,42612680,6850,6850,6850,6850,0
|
|
20230630,104500,42612680,6850,6850,6850,6850,0
|
|
20230630,104400,42612680,6850,6850,6850,6850,0
|
|
20230630,104300,42612680,6850,6850,6850,6850,4
|
|
20230630,104200,42585280,6850,6850,6850,6850,0
|
|
20230630,104100,42585280,6850,6850,6850,6850,0
|
|
20230630,104000,42585280,6850,6850,6850,6850,1
|
|
20230630,103900,42578430,6810,6810,6810,6810,110
|
|
20230630,103800,41829330,6850,6850,6850,6850,0
|
|
20230630,103700,41829330,6850,6850,6850,6850,0
|
|
20230630,103600,41829330,6850,6850,6850,6850,0
|
|
20230630,103500,41829330,6850,6850,6850,6850,0
|
|
20230630,103400,41829330,6850,6850,6850,6850,0
|
|
20230630,103300,41829330,6850,6850,6850,6850,0
|
|
20230630,103200,41829330,6850,6860,6860,6850,626
|
|
20230630,103100,37537250,6860,6860,6860,6860,0
|
|
20230630,103000,37537250,6860,6860,6860,6860,0
|
|
20230630,102900,37537250,6860,6860,6860,6860,1
|
|
20230630,102800,37530390,6860,6860,6860,6860,0
|
|
20230630,102700,37530390,6860,6860,6860,6860,0
|
|
20230630,102600,37530390,6860,6860,6860,6860,0
|
|
20230630,102500,37530390,6860,6860,6860,6860,74
|
|
20230630,102400,37022750,6850,6850,6850,6850,0
|
|
20230630,102300,37022750,6850,6850,6850,6850,0
|
|
20230630,102200,37022750,6850,6850,6850,6850,0
|
|
20230630,102100,37022750,6850,6850,6850,6850,0
|
|
20230630,102000,37022750,6850,6850,6850,6850,0
|
|
20230630,101900,37022750,6850,6850,6850,6850,0
|
|
20230630,101800,37022750,6850,6840,6850,6840,772
|
|
20230630,101700,31736050,6830,6830,6830,6830,0
|
|
20230630,101600,31736050,6830,6830,6830,6830,93
|
|
20230630,101500,31100860,6810,6810,6810,6810,0
|
|
20230630,101400,31100860,6810,6810,6810,6810,0
|
|
20230630,101300,31100860,6810,6810,6810,6810,0
|
|
20230630,101200,31100860,6810,6810,6810,6810,0
|
|
20230630,101100,31100860,6810,6810,6810,6810,0
|
|
20230630,101000,31100860,6810,6810,6810,6810,0
|
|
20230630,100900,31100860,6810,6810,6810,6810,0
|
|
20230630,100800,31100860,6810,6810,6810,6810,0
|
|
20230630,100700,31100860,6810,6810,6810,6810,1
|
|
20230630,100600,31094050,6810,6810,6810,6810,0
|
|
20230630,100500,31094050,6810,6810,6810,6810,0
|
|
20230630,100400,31094050,6810,6810,6810,6810,0
|
|
20230630,100300,31094050,6810,6810,6810,6810,0
|
|
20230630,100200,31094050,6810,6810,6810,6810,0
|
|
20230630,100100,31094050,6810,6810,6810,6810,0
|
|
20230630,100000,31094050,6810,6810,6810,6810,1
|
|
20230630,095900,31087240,6790,6790,6790,6790,0
|
|
20230630,095800,31087240,6790,6800,6800,6790,50
|
|
20230630,095700,30747530,6790,6790,6790,6790,0
|
|
20230630,095600,30747530,6790,6820,6820,6790,585
|
|
20230630,095500,26775350,6860,6860,6860,6860,0
|
|
20230630,095400,26775350,6860,6860,6860,6860,0
|
|
20230630,095300,26775350,6860,6860,6860,6860,0
|
|
20230630,095200,26775350,6860,6850,6860,6850,600
|
|
20230630,095100,22659450,6870,6870,6870,6870,0
|
|
20230630,095000,22659450,6870,6870,6870,6870,0
|
|
20230630,094900,22659450,6870,6870,6870,6870,0
|
|
20230630,094800,22659450,6870,6870,6870,6870,0
|
|
20230630,094700,22659450,6870,6870,6870,6870,0
|
|
20230630,094600,22659450,6870,6870,6870,6870,0
|
|
20230630,094500,22659450,6870,6870,6870,6870,0
|
|
20230630,094400,22659450,6870,6880,6880,6870,918
|
|
20230630,094300,16352780,6890,6900,6900,6890,2
|
|
20230630,094200,16338990,6890,6890,6890,6890,0
|
|
20230630,094100,16338990,6890,6890,6890,6890,0
|
|
20230630,094000,16338990,6890,6890,6890,6890,0
|
|
20230630,093900,16338990,6890,6880,6890,6880,171
|
|
20230630,093800,15162000,6880,6870,6880,6870,51
|
|
20230630,093700,14811620,6850,6850,6850,6850,49
|
|
20230630,093600,14475970,6850,6850,6850,6850,0
|
|
20230630,093500,14475970,6850,6850,6850,6850,1
|
|
20230630,093400,14469120,6820,6820,6820,6820,0
|
|
20230630,093300,14469120,6820,6820,6820,6820,0
|
|
20230630,093200,14469120,6820,6820,6820,6820,470
|
|
20230630,093100,11263720,6800,6800,6800,6800,0
|
|
20230630,093000,11263720,6800,6800,6800,6800,1
|
|
20230630,092900,11256920,6860,6860,6860,6860,0
|
|
20230630,092800,11256920,6860,6860,6860,6860,0
|
|
20230630,092700,11256920,6860,6860,6860,6860,0
|
|
20230630,092600,11256920,6860,6860,6860,6860,0
|
|
20230630,092500,11256920,6860,6860,6860,6860,0
|
|
20230630,092400,11256920,6860,6860,6860,6860,0
|
|
20230630,092300,11256920,6860,6860,6860,6860,0
|
|
20230630,092200,11256920,6860,6860,6860,6860,5
|
|
20230630,092100,11222620,6870,6870,6870,6870,0
|
|
20230630,092000,11222620,6870,6870,6870,6870,0
|
|
20230630,091900,11222620,6870,6870,6870,6870,8
|
|
20230630,091800,11167660,6860,6860,6860,6860,5
|
|
20230630,091700,11133360,6860,6860,6860,6860,0
|
|
20230630,091600,11133360,6860,6860,6860,6860,0
|
|
20230630,091500,11133360,6860,6840,6860,6840,730
|
|
20230630,091400,6128000,6840,6840,6840,6840,0
|
|
20230630,091300,6128000,6840,6840,6840,6840,585
|
|
20230630,091200,2126600,6840,6840,6840,6840,0
|
|
20230630,091100,2126600,6840,6830,6840,6830,23
|
|
20230630,091000,1969310,6760,6760,6760,6760,2
|
|
20230630,090900,1955790,6840,6840,6840,6840,100
|
|
20230630,090800,1271790,6850,6850,6850,6850,0
|
|
20230630,090700,1271790,6850,6850,6850,6850,0
|
|
20230630,090600,1271790,6850,6850,6850,6850,0
|
|
20230630,090500,1271790,6850,6850,6850,6850,0
|
|
20230630,090400,1271790,6850,6810,6850,6810,60
|
|
20230630,090300,862890,6750,6750,6750,6750,0
|
|
20230630,090200,862890,6750,6760,6760,6750,50
|
|
20230630,090100,525360,6840,6840,6840,6840,42
|
|
20230630,090000,238080,6780,6840,6840,6780,35
|