652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194900,572828950,13020,13020,13020,13020,1002
|
|
20230630,194800,572828950,13020,13020,13020,13020,0
|
|
20230630,194700,572828950,13020,13020,13020,13020,0
|
|
20230630,194600,572828950,13020,13020,13020,13020,0
|
|
20230630,194500,572828950,13020,13020,13020,13020,0
|
|
20230630,194400,572828950,13020,13020,13020,13020,0
|
|
20230630,194300,572828950,13020,13020,13020,13020,0
|
|
20230630,194200,572828950,13020,13020,13020,13020,0
|
|
20230630,194100,572828950,13020,13020,13020,13020,0
|
|
20230630,194000,572828950,13020,13020,13020,13020,0
|
|
20230630,193900,572828950,13020,13020,13020,13020,0
|
|
20230630,193800,572828950,13020,13020,13020,13020,0
|
|
20230630,193700,572828950,13020,13020,13020,13020,0
|
|
20230630,193600,572828950,13020,13020,13020,13020,0
|
|
20230630,193500,572828950,13020,13020,13020,13020,0
|
|
20230630,193400,572828950,13020,13020,13020,13020,0
|
|
20230630,193300,572828950,13020,13020,13020,13020,0
|
|
20230630,193200,572828950,13020,13020,13020,13020,0
|
|
20230630,193100,572828950,13020,13020,13020,13020,0
|
|
20230630,193000,572828950,13020,13020,13020,13020,0
|
|
20230630,192900,572828950,13020,13020,13020,13020,0
|
|
20230630,192800,572828950,13020,13020,13020,13020,0
|
|
20230630,192700,572828950,13020,13020,13020,13020,0
|
|
20230630,192600,572828950,13020,13020,13020,13020,0
|
|
20230630,192500,572828950,13020,13020,13020,13020,0
|
|
20230630,192400,572828950,13020,13020,13020,13020,0
|
|
20230630,192300,572828950,13020,13020,13020,13020,0
|
|
20230630,192200,572828950,13020,13020,13020,13020,0
|
|
20230630,192100,572828950,13020,13020,13020,13020,0
|
|
20230630,192000,572828950,13020,13020,13020,13020,0
|
|
20230630,191900,572828950,13020,13020,13020,13020,1002
|
|
20230630,191800,572828950,13020,13020,13020,13020,0
|
|
20230630,191700,572828950,13020,13020,13020,13020,0
|
|
20230630,191600,572828950,13020,13020,13020,13020,0
|
|
20230630,191500,572828950,13020,13020,13020,13020,0
|
|
20230630,191400,572828950,13020,13020,13020,13020,0
|
|
20230630,191300,572828950,13020,13020,13020,13020,0
|
|
20230630,191200,572828950,13020,13020,13020,13020,0
|
|
20230630,191100,572828950,13020,13020,13020,13020,0
|
|
20230630,191000,572828950,13020,13020,13020,13020,0
|
|
20230630,190900,572828950,13020,13020,13020,13020,0
|
|
20230630,190800,572828950,13020,13020,13020,13020,0
|
|
20230630,190700,572828950,13020,13020,13020,13020,0
|
|
20230630,190600,572828950,13020,13020,13020,13020,0
|
|
20230630,190500,572828950,13020,13020,13020,13020,0
|
|
20230630,190400,572828950,13020,13020,13020,13020,0
|
|
20230630,190300,572828950,13020,13020,13020,13020,0
|
|
20230630,190200,572828950,13020,13020,13020,13020,0
|
|
20230630,190100,572828950,13020,13020,13020,13020,0
|
|
20230630,190000,572828950,13020,13020,13020,13020,0
|
|
20230630,185900,572828950,13020,13020,13020,13020,0
|
|
20230630,185800,572828950,13020,13020,13020,13020,0
|
|
20230630,185700,572828950,13020,13020,13020,13020,0
|
|
20230630,185600,572828950,13020,13020,13020,13020,0
|
|
20230630,185500,572828950,13020,13020,13020,13020,0
|
|
20230630,185400,572828950,13020,13020,13020,13020,0
|
|
20230630,185300,572828950,13020,13020,13020,13020,0
|
|
20230630,185200,572828950,13020,13020,13020,13020,0
|
|
20230630,185100,572828950,13020,13020,13020,13020,0
|
|
20230630,185000,572828950,13020,13020,13020,13020,0
|
|
20230630,184900,572828950,13020,13020,13020,13020,1002
|
|
20230630,184800,572828950,13020,13020,13020,13020,0
|
|
20230630,184700,572828950,13020,13020,13020,13020,0
|
|
20230630,184600,572828950,13020,13020,13020,13020,0
|
|
20230630,184500,572828950,13020,13020,13020,13020,0
|
|
20230630,184400,572828950,13020,13020,13020,13020,0
|
|
20230630,184300,572828950,13020,13020,13020,13020,0
|
|
20230630,184200,572828950,13020,13020,13020,13020,0
|
|
20230630,184100,572828950,13020,13020,13020,13020,0
|
|
20230630,184000,572828950,13020,13020,13020,13020,0
|
|
20230630,183900,572828950,13020,13020,13020,13020,0
|
|
20230630,183800,572828950,13020,13020,13020,13020,0
|
|
20230630,183700,572828950,13020,13020,13020,13020,0
|
|
20230630,183600,572828950,13020,13020,13020,13020,0
|
|
20230630,183500,572828950,13020,13020,13020,13020,0
|
|
20230630,183400,572828950,13020,13020,13020,13020,0
|
|
20230630,183300,572828950,13020,13020,13020,13020,0
|
|
20230630,183200,572828950,13020,13020,13020,13020,0
|
|
20230630,183100,572828950,13020,13020,13020,13020,0
|
|
20230630,183000,572828950,13020,13020,13020,13020,0
|
|
20230630,182900,572828950,13020,13020,13020,13020,0
|
|
20230630,182800,572828950,13020,13020,13020,13020,0
|
|
20230630,182700,572828950,13020,13020,13020,13020,0
|
|
20230630,182600,572828950,13020,13020,13020,13020,0
|
|
20230630,182500,572828950,13020,13020,13020,13020,0
|
|
20230630,182400,572828950,13020,13020,13020,13020,0
|
|
20230630,182300,572828950,13020,13020,13020,13020,0
|
|
20230630,182200,572828950,13020,13020,13020,13020,0
|
|
20230630,182100,572828950,13020,13020,13020,13020,0
|
|
20230630,182000,572828950,13020,13020,13020,13020,0
|
|
20230630,181900,572828950,13020,13020,13020,13020,1002
|
|
20230630,181800,572828950,13020,13020,13020,13020,0
|
|
20230630,181700,572828950,13020,13020,13020,13020,0
|
|
20230630,181600,572828950,13020,13020,13020,13020,0
|
|
20230630,181500,572828950,13020,13020,13020,13020,0
|
|
20230630,181400,572828950,13020,13020,13020,13020,0
|
|
20230630,181300,572828950,13020,13020,13020,13020,0
|
|
20230630,181200,572828950,13020,13020,13020,13020,0
|
|
20230630,181100,572828950,13020,13020,13020,13020,0
|
|
20230630,181000,572828950,13020,13020,13020,13020,0
|
|
20230630,180900,572828950,13020,13020,13020,13020,0
|
|
20230630,180800,572828950,13020,13020,13020,13020,0
|
|
20230630,180700,572828950,13020,13020,13020,13020,0
|
|
20230630,180600,572828950,13020,13020,13020,13020,0
|
|
20230630,180500,572828950,13020,13020,13020,13020,0
|
|
20230630,180400,572828950,13020,13020,13020,13020,0
|
|
20230630,180300,572828950,13020,13020,13020,13020,0
|
|
20230630,180200,572828950,13020,13020,13020,13020,0
|
|
20230630,180100,572828950,13020,13020,13020,13020,0
|
|
20230630,180000,572828950,13020,13020,13020,13020,0
|
|
20230630,175900,572828950,13020,13020,13020,13020,0
|
|
20230630,175800,572828950,13020,13020,13020,13020,0
|
|
20230630,175700,572828950,13020,13020,13020,13020,0
|
|
20230630,175600,572828950,13020,13020,13020,13020,0
|
|
20230630,175500,572828950,13020,13020,13020,13020,0
|
|
20230630,175400,572828950,13020,13020,13020,13020,0
|
|
20230630,175300,572828950,13020,13020,13020,13020,0
|
|
20230630,175200,572828950,13020,13020,13020,13020,0
|
|
20230630,175100,572828950,13020,13020,13020,13020,0
|
|
20230630,175000,572828950,13020,13020,13020,13020,0
|
|
20230630,174900,572828950,13020,13020,13020,13020,1002
|
|
20230630,174800,572828950,13020,13020,13020,13020,0
|
|
20230630,174700,572828950,13020,13020,13020,13020,0
|
|
20230630,174600,572828950,13020,13020,13020,13020,0
|
|
20230630,174500,572828950,13020,13020,13020,13020,0
|
|
20230630,174400,572828950,13020,13020,13020,13020,0
|
|
20230630,174300,572828950,13020,13020,13020,13020,0
|
|
20230630,174200,572828950,13020,13020,13020,13020,0
|
|
20230630,174100,572828950,13020,13020,13020,13020,0
|
|
20230630,174000,572828950,13020,13020,13020,13020,0
|
|
20230630,173900,572828950,13020,13020,13020,13020,0
|
|
20230630,173800,572828950,13020,13020,13020,13020,0
|
|
20230630,173700,572828950,13020,13020,13020,13020,0
|
|
20230630,173600,572828950,13020,13020,13020,13020,0
|
|
20230630,173500,572828950,13020,13020,13020,13020,0
|
|
20230630,173400,572828950,13020,13020,13020,13020,0
|
|
20230630,173300,572828950,13020,13020,13020,13020,0
|
|
20230630,173200,572828950,13020,13020,13020,13020,0
|
|
20230630,173100,572828950,13020,13020,13020,13020,0
|
|
20230630,173000,572828950,13020,13020,13020,13020,0
|
|
20230630,172900,572828950,13020,13020,13020,13020,0
|
|
20230630,172800,572828950,13020,13020,13020,13020,0
|
|
20230630,172700,572828950,13020,13020,13020,13020,0
|
|
20230630,172600,572828950,13020,13020,13020,13020,0
|
|
20230630,172500,572828950,13020,13020,13020,13020,0
|
|
20230630,172400,572828950,13020,13020,13020,13020,0
|
|
20230630,172300,572828950,13020,13020,13020,13020,0
|
|
20230630,172200,572828950,13020,13020,13020,13020,0
|
|
20230630,172100,572828950,13020,13020,13020,13020,0
|
|
20230630,172000,572828950,13020,13020,13020,13020,0
|
|
20230630,171900,572828950,13020,13020,13020,13020,1002
|
|
20230630,171800,572828950,13020,13020,13020,13020,0
|
|
20230630,171700,572828950,13020,13020,13020,13020,0
|
|
20230630,171600,572828950,13020,13020,13020,13020,0
|
|
20230630,171500,572828950,13020,13020,13020,13020,0
|
|
20230630,171400,572828950,13020,13020,13020,13020,0
|
|
20230630,171300,572828950,13020,13020,13020,13020,0
|
|
20230630,171200,572828950,13020,13020,13020,13020,0
|
|
20230630,171100,572828950,13020,13020,13020,13020,0
|
|
20230630,171000,572828950,13020,13020,13020,13020,0
|
|
20230630,170900,572828950,13020,13020,13020,13020,0
|
|
20230630,170800,572828950,13020,13020,13020,13020,0
|
|
20230630,170700,572828950,13020,13020,13020,13020,0
|
|
20230630,170600,572828950,13020,13020,13020,13020,0
|
|
20230630,170500,572828950,13020,13020,13020,13020,0
|
|
20230630,170400,572828950,13020,13020,13020,13020,0
|
|
20230630,170300,572828950,13020,13020,13020,13020,0
|
|
20230630,170200,572828950,13020,13020,13020,13020,0
|
|
20230630,170100,572828950,13020,13020,13020,13020,0
|
|
20230630,170000,572828950,13020,13020,13020,13020,0
|
|
20230630,165900,572828950,13020,13020,13020,13020,0
|
|
20230630,165800,572828950,13020,13020,13020,13020,0
|
|
20230630,165700,572828950,13020,13020,13020,13020,0
|
|
20230630,165600,572828950,13020,13020,13020,13020,0
|
|
20230630,165500,572828950,13020,13020,13020,13020,0
|
|
20230630,165400,572828950,13020,13020,13020,13020,0
|
|
20230630,165300,572828950,13020,13020,13020,13020,0
|
|
20230630,165200,572828950,13020,13020,13020,13020,0
|
|
20230630,165100,572828950,13020,13020,13020,13020,0
|
|
20230630,165000,572828950,13020,13020,13020,13020,0
|
|
20230630,164900,572828950,13020,13020,13020,13020,1002
|
|
20230630,164800,572828950,13020,13020,13020,13020,0
|
|
20230630,164700,572828950,13020,13020,13020,13020,0
|
|
20230630,164600,572828950,13020,13020,13020,13020,0
|
|
20230630,164500,572828950,13020,13020,13020,13020,0
|
|
20230630,164400,572828950,13020,13020,13020,13020,0
|
|
20230630,164300,572828950,13020,13020,13020,13020,0
|
|
20230630,164200,572828950,13020,13020,13020,13020,0
|
|
20230630,164100,572828950,13020,13020,13020,13020,0
|
|
20230630,164000,572828950,13020,13020,13020,13020,0
|
|
20230630,163900,572828950,13020,13020,13020,13020,0
|
|
20230630,163800,572828950,13020,13020,13020,13020,0
|
|
20230630,163700,572828950,13020,13020,13020,13020,0
|
|
20230630,163600,572828950,13020,13020,13020,13020,0
|
|
20230630,163500,572828950,13020,13020,13020,13020,0
|
|
20230630,163400,572828950,13020,13020,13020,13020,0
|
|
20230630,163300,572828950,13020,13020,13020,13020,0
|
|
20230630,163200,572828950,13020,13020,13020,13020,0
|
|
20230630,163100,572828950,13020,13020,13020,13020,0
|
|
20230630,163000,572828950,13020,13020,13020,13020,0
|
|
20230630,162900,572828950,13020,13020,13020,13020,0
|
|
20230630,162800,572828950,13020,13020,13020,13020,0
|
|
20230630,162700,572828950,13020,13020,13020,13020,0
|
|
20230630,162600,572828950,13020,13020,13020,13020,0
|
|
20230630,162500,572828950,13020,13020,13020,13020,0
|
|
20230630,162400,572828950,13020,13020,13020,13020,0
|
|
20230630,162300,572828950,13020,13020,13020,13020,0
|
|
20230630,162200,572828950,13020,13020,13020,13020,0
|
|
20230630,162100,572828950,13020,13020,13020,13020,0
|
|
20230630,162000,572828950,13020,13020,13020,13020,0
|
|
20230630,161900,572828950,13020,13020,13020,13020,1002
|
|
20230630,161800,572828950,13020,13020,13020,13020,0
|
|
20230630,161700,572828950,13020,13020,13020,13020,0
|
|
20230630,161600,572828950,13020,13020,13020,13020,0
|
|
20230630,161500,572828950,13020,13020,13020,13020,0
|
|
20230630,161400,572828950,13020,13020,13020,13020,0
|
|
20230630,161300,572828950,13020,13020,13020,13020,0
|
|
20230630,161200,572828950,13020,13020,13020,13020,0
|
|
20230630,161100,572828950,13020,13020,13020,13020,0
|
|
20230630,161000,572828950,13020,13020,13020,13020,0
|
|
20230630,160900,572828950,13020,13020,13020,13020,0
|
|
20230630,160800,572828950,13020,13020,13020,13020,0
|
|
20230630,160700,572828950,13020,13020,13020,13020,0
|
|
20230630,160600,572828950,13020,13020,13020,13020,0
|
|
20230630,160500,572828950,13020,13020,13020,13020,0
|
|
20230630,160400,572828950,13020,13020,13020,13020,0
|
|
20230630,160300,572828950,13020,13020,13020,13020,0
|
|
20230630,160200,572828950,13020,13020,13020,13020,0
|
|
20230630,160100,572828950,13020,13020,13020,13020,0
|
|
20230630,160000,572828950,13020,13020,13020,13020,0
|
|
20230630,155900,572828950,13020,13020,13020,13020,0
|
|
20230630,155800,572828950,13020,13020,13020,13020,0
|
|
20230630,155700,572828950,13020,13020,13020,13020,0
|
|
20230630,155600,572828950,13020,13020,13020,13020,0
|
|
20230630,155500,572828950,13020,13020,13020,13020,0
|
|
20230630,155400,572828950,13020,13020,13020,13020,0
|
|
20230630,155300,572828950,13020,13020,13020,13020,0
|
|
20230630,155200,572828950,13020,13020,13020,13020,0
|
|
20230630,155100,572828950,13020,13020,13020,13020,0
|
|
20230630,155000,572828950,13020,13020,13020,13020,0
|
|
20230630,154900,572828950,13020,13020,13020,13020,1002
|
|
20230630,154800,572828950,13020,13020,13020,13020,0
|
|
20230630,154700,572828950,13020,13020,13020,13020,0
|
|
20230630,154600,572828950,13020,13020,13020,13020,0
|
|
20230630,154500,572828950,13020,13020,13020,13020,0
|
|
20230630,154400,572828950,13020,13020,13020,13020,0
|
|
20230630,154300,572828950,13020,13020,13020,13020,0
|
|
20230630,154200,572828950,13020,13020,13020,13020,0
|
|
20230630,154100,572828950,13020,13020,13020,13020,0
|
|
20230630,154000,572828950,13020,13020,13020,13020,0
|
|
20230630,153900,572828950,13020,13020,13020,13020,0
|
|
20230630,153800,572828950,13020,13020,13020,13020,0
|
|
20230630,153700,572828950,13020,13020,13020,13020,0
|
|
20230630,153600,572828950,13020,13020,13020,13020,0
|
|
20230630,153500,572828950,13020,13020,13020,13020,0
|
|
20230630,153400,572828950,13020,13020,13020,13020,0
|
|
20230630,153300,572828950,13020,13020,13020,13020,0
|
|
20230630,153200,572828950,13020,13020,13020,13020,0
|
|
20230630,153100,572828950,13020,13020,13020,13020,0
|
|
20230630,153000,572828950,13020,13020,13020,13020,1002
|
|
20230630,152900,559782910,13000,13000,13000,13000,0
|
|
20230630,152800,559782910,13000,13000,13000,13000,0
|
|
20230630,152700,559782910,13000,13000,13000,13000,0
|
|
20230630,152600,559782910,13000,13000,13000,13000,0
|
|
20230630,152500,559782910,13000,13000,13000,13000,0
|
|
20230630,152400,559782910,13000,13000,13000,13000,0
|
|
20230630,152300,559782910,13000,13000,13000,13000,0
|
|
20230630,152200,559782910,13000,13000,13000,13000,0
|
|
20230630,152100,559782910,13000,13000,13000,13000,0
|
|
20230630,152000,559782910,13000,13000,13000,13000,0
|
|
20230630,151900,559782910,13000,13000,13000,13000,0
|
|
20230630,151800,559782910,13000,13000,13000,13000,0
|
|
20230630,151700,559782910,13000,13000,13000,13000,0
|
|
20230630,151600,559782910,13000,12990,13000,12990,92
|
|
20230630,151500,558587670,12990,13000,13010,12990,236
|
|
20230630,151400,555520720,13000,13010,13010,13000,15
|
|
20230630,151300,555325600,13000,13000,13000,13000,15
|
|
20230630,151200,555130600,13010,13010,13010,13010,5
|
|
20230630,151100,555065550,13000,13010,13010,13000,50
|
|
20230630,151000,554415170,12990,13010,13010,12990,527
|
|
20230630,150900,547560960,12990,13000,13000,12990,12
|
|
20230630,150800,547404990,12990,12990,12990,12990,0
|
|
20230630,150700,547404990,12990,12990,12990,12990,1
|
|
20230630,150600,547392000,12980,12980,12980,12980,0
|
|
20230630,150500,547392000,12980,12990,12990,12980,39
|
|
20230630,150400,546885480,12970,12970,12970,12970,0
|
|
20230630,150300,546885480,12970,13000,13000,12960,89
|
|
20230630,150200,545729220,12960,12960,12960,12960,2
|
|
20230630,150100,545703300,12960,12960,12960,12960,76
|
|
20230630,150000,544718340,12950,13000,13000,12950,209
|
|
20230630,145900,542004120,12950,12950,12950,12950,0
|
|
20230630,145800,542004120,12950,12950,12950,12950,2
|
|
20230630,145700,541978220,12950,12960,12960,12950,532
|
|
20230630,145600,535086830,12960,13000,13000,12960,150
|
|
20230630,145500,533137330,13000,13000,13000,13000,12
|
|
20230630,145400,532981330,12960,12960,12960,12960,0
|
|
20230630,145300,532981330,12960,12960,12970,12950,145
|
|
20230630,145200,531102460,12980,12960,12990,12960,775
|
|
20230630,145100,521036910,12960,12960,12960,12960,11
|
|
20230630,145000,520894350,12960,12990,12990,12960,66
|
|
20230630,144900,520037490,12990,12990,12990,12990,0
|
|
20230630,144800,520037490,12990,12990,12990,12990,0
|
|
20230630,144700,520037490,12990,12990,12990,12990,2
|
|
20230630,144600,520011510,12950,12950,12960,12950,462
|
|
20230630,144500,514028310,12950,12960,12990,12950,854
|
|
20230630,144400,502954720,12960,12960,12960,12960,0
|
|
20230630,144300,502954720,12960,12960,12960,12960,0
|
|
20230630,144200,502954720,12960,12960,12960,12960,0
|
|
20230630,144100,502954720,12960,12960,12960,12960,0
|
|
20230630,144000,502954720,12960,12960,12960,12960,37
|
|
20230630,143900,502475200,12960,12970,12970,12960,1540
|
|
20230630,143800,482504810,12960,12960,12960,12960,0
|
|
20230630,143700,482504810,12960,12960,12960,12960,0
|
|
20230630,143600,482504810,12960,12960,12960,12960,0
|
|
20230630,143500,482504810,12960,12960,12960,12960,0
|
|
20230630,143400,482504810,12960,12970,12970,12960,131
|
|
20230630,143300,480806050,12960,12970,12970,12960,927
|
|
20230630,143200,468789570,12970,12970,12970,12970,0
|
|
20230630,143100,468789570,12970,12970,12970,12970,1
|
|
20230630,143000,468776600,12970,12970,12970,12970,2
|
|
20230630,142900,468750660,12960,12960,12960,12960,0
|
|
20230630,142800,468750660,12960,12960,12960,12960,0
|
|
20230630,142700,468750660,12960,12960,12960,12960,0
|
|
20230630,142600,468750660,12960,12970,12970,12960,15
|
|
20230630,142500,468556130,12950,12950,12950,12950,0
|
|
20230630,142400,468556130,12950,12950,12950,12950,0
|
|
20230630,142300,468556130,12950,12950,12950,12950,0
|
|
20230630,142200,468556130,12950,12950,12950,12950,45
|
|
20230630,142100,467973380,12950,12980,12980,12950,1901
|
|
20230630,142000,443320550,12980,12990,12990,12980,8
|
|
20230630,141900,443216650,12990,12990,12990,12990,0
|
|
20230630,141800,443216650,12990,12990,12990,12990,0
|
|
20230630,141700,443216650,12990,12990,12990,12990,1
|
|
20230630,141600,443203660,12980,12990,12990,12980,41
|
|
20230630,141500,442671160,12980,12980,12980,12970,627
|
|
20230630,141400,434533260,12980,12980,12980,12980,6
|
|
20230630,141300,434455380,12980,12990,12990,12980,450
|
|
20230630,141200,428610910,12980,12990,12990,12980,40
|
|
20230630,141100,428091410,12980,12990,12990,12980,138
|
|
20230630,141000,426299120,12980,12980,12980,12980,0
|
|
20230630,140900,426299120,12980,12980,12980,12980,0
|
|
20230630,140800,426299120,12980,12980,12980,12980,7
|
|
20230630,140700,426208260,12980,12980,12980,12980,0
|
|
20230630,140600,426208260,12980,12990,12990,12980,14
|
|
20230630,140500,426026440,12980,12980,12980,12980,0
|
|
20230630,140400,426026440,12980,12990,12990,12970,635
|
|
20230630,140300,417779930,12990,12990,12990,12990,0
|
|
20230630,140200,417779930,12990,12990,12990,12990,0
|
|
20230630,140100,417779930,12990,12990,12990,12990,0
|
|
20230630,140000,417779930,12990,12990,12990,12990,1
|
|
20230630,135900,417766940,12980,12980,12980,12980,0
|
|
20230630,135800,417766940,12980,12980,12980,12980,0
|
|
20230630,135700,417766940,12980,12980,12980,12980,0
|
|
20230630,135600,417766940,12980,12980,12980,12980,0
|
|
20230630,135500,417766940,12980,12980,12980,12980,0
|
|
20230630,135400,417766940,12980,12980,12980,12980,0
|
|
20230630,135300,417766940,12980,12980,12980,12980,0
|
|
20230630,135200,417766940,12980,12980,12980,12980,0
|
|
20230630,135100,417766940,12980,12980,12980,12980,0
|
|
20230630,135000,417766940,12980,12980,12980,12980,0
|
|
20230630,134900,417766940,12980,12980,12980,12970,300
|
|
20230630,134800,413873230,12970,12970,12970,12970,0
|
|
20230630,134700,413873230,12970,12970,12970,12970,0
|
|
20230630,134600,413873230,12970,12970,12970,12970,0
|
|
20230630,134500,413873230,12970,12970,12970,12970,0
|
|
20230630,134400,413873230,12970,12970,12970,12970,0
|
|
20230630,134300,413873230,12970,12970,12970,12970,0
|
|
20230630,134200,413873230,12970,12970,12970,12970,0
|
|
20230630,134100,413873230,12970,12970,12970,12970,0
|
|
20230630,134000,413873230,12970,12970,12970,12970,0
|
|
20230630,133900,413873230,12970,12990,12990,12970,28
|
|
20230630,133800,413510050,13010,13010,13010,13010,0
|
|
20230630,133700,413510050,13010,13010,13010,13010,1
|
|
20230630,133600,413497040,13010,13010,13010,13010,1
|
|
20230630,133500,413484030,12970,13000,13000,12970,428
|
|
20230630,133400,407920750,13000,13000,13000,13000,1
|
|
20230630,133300,407907750,12980,12980,12980,12980,0
|
|
20230630,133200,407907750,12980,12990,12990,12980,7
|
|
20230630,133100,407816840,12980,12980,12980,12980,0
|
|
20230630,133000,407816840,12980,12980,12980,12980,2
|
|
20230630,132900,407790880,12970,12970,12970,12970,0
|
|
20230630,132800,407790880,12970,12970,12970,12970,0
|
|
20230630,132700,407790880,12970,12970,12970,12970,0
|
|
20230630,132600,407790880,12970,12970,12970,12970,0
|
|
20230630,132500,407790880,12970,12970,12970,12970,0
|
|
20230630,132400,407790880,12970,12970,12970,12970,0
|
|
20230630,132300,407790880,12970,12970,12970,12970,0
|
|
20230630,132200,407790880,12970,12990,12990,12970,7
|
|
20230630,132100,407699990,12990,12990,12990,12990,0
|
|
20230630,132000,407699990,12990,12990,12990,12990,0
|
|
20230630,131900,407699990,12990,12990,12990,12990,1
|
|
20230630,131800,407687000,12950,12950,12950,12950,0
|
|
20230630,131700,407687000,12950,12950,12950,12950,0
|
|
20230630,131600,407687000,12950,12950,12950,12950,0
|
|
20230630,131500,407687000,12950,12950,12950,12950,0
|
|
20230630,131400,407687000,12950,12950,12950,12950,0
|
|
20230630,131300,407687000,12950,12950,12950,12950,0
|
|
20230630,131200,407687000,12950,12950,12950,12950,0
|
|
20230630,131100,407687000,12950,12950,12950,12950,0
|
|
20230630,131000,407687000,12950,12950,12950,12950,47
|
|
20230630,130900,407078350,12950,12960,12960,12950,613
|
|
20230630,130800,399138010,12960,13000,13000,12960,421
|
|
20230630,130700,393671850,12960,12970,13000,12960,264
|
|
20230630,130600,390243040,12950,12960,12960,12950,56
|
|
20230630,130500,389517410,12960,12960,12960,12960,47
|
|
20230630,130400,388908290,12950,12950,12950,12950,0
|
|
20230630,130300,388908290,12950,12950,12950,12950,0
|
|
20230630,130200,388908290,12950,12950,12950,12950,0
|
|
20230630,130100,388908290,12950,12970,12970,12950,12
|
|
20230630,130000,388752690,12960,12970,12970,12950,394
|
|
20230630,125900,383649540,12970,12970,12970,12970,0
|
|
20230630,125800,383649540,12970,12970,12970,12970,0
|
|
20230630,125700,383649540,12970,12970,12970,12970,0
|
|
20230630,125600,383649540,12970,12970,12970,12970,11
|
|
20230630,125500,383506870,12970,12970,12970,12970,1
|
|
20230630,125400,383493900,12970,12970,12970,12970,0
|
|
20230630,125300,383493900,12970,12970,12970,12970,0
|
|
20230630,125200,383493900,12970,12970,12970,12970,1
|
|
20230630,125100,383480930,12970,12970,12970,12970,8
|
|
20230630,125000,383377170,12970,12970,12970,12970,0
|
|
20230630,124900,383377170,12970,12970,12970,12970,0
|
|
20230630,124800,383377170,12970,12960,12970,12960,5
|
|
20230630,124700,383312340,12960,12960,12960,12950,321
|
|
20230630,124600,379153260,12970,12970,12970,12970,0
|
|
20230630,124500,379153260,12970,12970,12970,12970,0
|
|
20230630,124400,379153260,12970,12970,12970,12970,0
|
|
20230630,124300,379153260,12970,12970,12970,12970,0
|
|
20230630,124200,379153260,12970,12970,12970,12970,0
|
|
20230630,124100,379153260,12970,12970,12970,12970,0
|
|
20230630,124000,379153260,12970,12970,12970,12970,1
|
|
20230630,123900,379140290,12980,12980,12980,12980,0
|
|
20230630,123800,379140290,12980,12980,12980,12980,1
|
|
20230630,123700,379127310,12990,12990,12990,12990,2
|
|
20230630,123600,379101330,12980,12970,12980,12970,16
|
|
20230630,123500,378893660,12960,12950,12970,12950,29
|
|
20230630,123400,378517730,12960,12990,12990,12950,175
|
|
20230630,123300,376248300,12990,12990,12990,12990,0
|
|
20230630,123200,376248300,12990,12990,12990,12990,0
|
|
20230630,123100,376248300,12990,12990,12990,12990,3
|
|
20230630,123000,376209330,12980,12980,12980,12980,1
|
|
20230630,122900,376196350,12990,12990,12990,12990,3
|
|
20230630,122800,376157380,12950,12950,12950,12950,0
|
|
20230630,122700,376157380,12950,12950,12950,12950,0
|
|
20230630,122600,376157380,12950,12950,12950,12950,0
|
|
20230630,122500,376157380,12950,12950,12950,12950,0
|
|
20230630,122400,376157380,12950,12950,12950,12950,0
|
|
20230630,122300,376157380,12950,12950,12950,12950,0
|
|
20230630,122200,376157380,12950,12950,12950,12950,0
|
|
20230630,122100,376157380,12950,12950,12950,12950,0
|
|
20230630,122000,376157380,12950,12950,12950,12950,0
|
|
20230630,121900,376157380,12950,12970,12970,12950,18
|
|
20230630,121800,375924230,12940,12940,12940,12940,0
|
|
20230630,121700,375924230,12940,12940,12940,12940,0
|
|
20230630,121600,375924230,12940,12940,12940,12940,0
|
|
20230630,121500,375924230,12940,12940,12940,12940,0
|
|
20230630,121400,375924230,12940,12940,12940,12940,0
|
|
20230630,121300,375924230,12940,12940,12940,12940,0
|
|
20230630,121200,375924230,12940,12940,12940,12940,0
|
|
20230630,121100,375924230,12940,12940,12940,12940,0
|
|
20230630,121000,375924230,12940,12950,12950,12940,1315
|
|
20230630,120900,358907210,12940,12940,12940,12940,0
|
|
20230630,120800,358907210,12940,12940,12940,12940,0
|
|
20230630,120700,358907210,12940,12940,12940,12940,0
|
|
20230630,120600,358907210,12940,12940,12940,12940,0
|
|
20230630,120500,358907210,12940,13050,13050,12940,332
|
|
20230630,120400,354582270,12950,12950,12950,12950,0
|
|
20230630,120300,354582270,12950,12950,12950,12950,0
|
|
20230630,120200,354582270,12950,12970,12970,12940,3584
|
|
20230630,120100,308131980,12960,13010,13010,12950,3763
|
|
20230630,120000,259292540,13030,13030,13030,13030,0
|
|
20230630,115900,259292540,13030,13030,13030,13030,2
|
|
20230630,115800,259266480,13010,13010,13010,13010,0
|
|
20230630,115700,259266480,13010,13010,13010,13010,1
|
|
20230630,115600,259253470,13010,13030,13030,13010,696
|
|
20230630,115500,250186670,13030,13030,13030,13030,0
|
|
20230630,115400,250186670,13030,13030,13030,13030,0
|
|
20230630,115300,250186670,13030,13030,13030,13030,0
|
|
20230630,115200,250186670,13030,13030,13030,13030,0
|
|
20230630,115100,250186670,13030,13030,13030,13030,0
|
|
20230630,115000,250186670,13030,13030,13030,13030,66
|
|
20230630,114900,249326690,13030,13030,13030,13030,0
|
|
20230630,114800,249326690,13030,13050,13060,13030,656
|
|
20230630,114700,240764060,13030,13030,13030,13030,0
|
|
20230630,114600,240764060,13030,13030,13030,13030,0
|
|
20230630,114500,240764060,13030,13030,13030,13030,0
|
|
20230630,114400,240764060,13030,13030,13030,13030,0
|
|
20230630,114300,240764060,13030,13050,13060,13030,153
|
|
20230630,114200,238767100,13040,13040,13040,13040,1
|
|
20230630,114100,238754060,13040,13040,13040,13040,1
|
|
20230630,114000,238741020,13030,13030,13030,13030,0
|
|
20230630,113900,238741020,13030,13030,13030,13030,0
|
|
20230630,113800,238741020,13030,13030,13030,13030,0
|
|
20230630,113700,238741020,13030,13040,13040,13030,156
|
|
20230630,113600,236706860,13040,13070,13070,13040,429
|
|
20230630,113500,231101900,13070,13070,13070,13070,0
|
|
20230630,113400,231101900,13070,13030,13070,13030,73
|
|
20230630,113300,230149130,13030,13060,13060,13030,25
|
|
20230630,113200,229822730,13030,13030,13030,13030,1
|
|
20230630,113100,229809700,13030,13030,13030,13030,0
|
|
20230630,113000,229809700,13030,13050,13050,13030,487
|
|
20230630,112900,223460320,13040,13040,13040,13040,0
|
|
20230630,112800,223460320,13040,13060,13060,13040,12
|
|
20230630,112700,223303640,13060,13030,13060,13030,6
|
|
20230630,112600,223225340,13070,13060,13070,13030,19
|
|
20230630,112500,222977210,13030,13030,13030,13030,0
|
|
20230630,112400,222977210,13030,13030,13030,13030,0
|
|
20230630,112300,222977210,13030,13030,13030,13030,0
|
|
20230630,112200,222977210,13030,13050,13050,13030,67
|
|
20230630,112100,222102980,13030,13040,13040,13030,131
|
|
20230630,112000,220395050,13030,13030,13030,13030,0
|
|
20230630,111900,220395050,13030,13030,13030,13030,132
|
|
20230630,111800,218675090,13030,13030,13030,13030,11
|
|
20230630,111700,218531760,13030,13030,13030,13030,0
|
|
20230630,111600,218531760,13030,13030,13030,13030,7
|
|
20230630,111500,218440550,13030,13030,13030,13030,0
|
|
20230630,111400,218440550,13030,13030,13030,13030,1
|
|
20230630,111300,218427520,13030,13030,13030,13030,12
|
|
20230630,111200,218271160,13020,13020,13020,13020,0
|
|
20230630,111100,218271160,13020,13030,13030,13020,132
|
|
20230630,111000,216551500,13020,13050,13050,13020,44
|
|
20230630,110900,215977590,13060,13060,13060,13060,0
|
|
20230630,110800,215977590,13060,13060,13060,13060,1
|
|
20230630,110700,215964530,13010,13010,13010,13010,0
|
|
20230630,110600,215964530,13010,13010,13010,13010,0
|
|
20230630,110500,215964530,13010,13050,13070,13010,24
|
|
20230630,110400,215651160,13010,13040,13050,13010,37
|
|
20230630,110300,215168600,13050,13020,13050,13000,47
|
|
20230630,110200,214556240,13020,13000,13020,13000,13
|
|
20230630,110100,214387220,13000,13010,13010,13000,20
|
|
20230630,110000,214127060,13000,13000,13000,13000,7
|
|
20230630,105900,214036060,12980,12980,12980,12980,0
|
|
20230630,105800,214036060,12980,12980,12980,12980,0
|
|
20230630,105700,214036060,12980,12980,12980,12980,0
|
|
20230630,105600,214036060,12980,12980,12980,12980,16
|
|
20230630,105500,213828380,12970,12970,13000,12970,86
|
|
20230630,105400,212712340,12970,12990,13000,12970,462
|
|
20230630,105300,206709510,12980,12980,12980,12980,0
|
|
20230630,105200,206709510,12980,12980,12980,12970,23
|
|
20230630,105100,206410990,12970,12970,12970,12970,0
|
|
20230630,105000,206410990,12970,12980,12980,12970,15
|
|
20230630,104900,206216320,12980,12980,12980,12980,17
|
|
20230630,104800,205995660,12970,12970,12970,12970,12
|
|
20230630,104700,205840020,12960,12960,12960,12960,7
|
|
20230630,104600,205749300,12950,12950,12950,12950,0
|
|
20230630,104500,205749300,12950,12950,12950,12950,0
|
|
20230630,104400,205749300,12950,12950,12950,12950,0
|
|
20230630,104300,205749300,12950,12950,12950,12950,0
|
|
20230630,104200,205749300,12950,12970,12970,12940,3288
|
|
20230630,104100,163143430,12960,12980,12980,12960,9
|
|
20230630,104000,163026650,12980,12980,12980,12980,1
|
|
20230630,103900,163013670,12980,12980,12980,12980,0
|
|
20230630,103800,163013670,12980,12980,12980,12980,0
|
|
20230630,103700,163013670,12980,12980,12980,12980,1
|
|
20230630,103600,163000690,12940,12940,12940,12940,0
|
|
20230630,103500,163000690,12940,12940,12940,12940,0
|
|
20230630,103400,163000690,12940,12950,12950,12940,788
|
|
20230630,103300,152803900,12940,12940,12940,12940,0
|
|
20230630,103200,152803900,12940,12970,12980,12940,9
|
|
20230630,103100,152687140,12970,12970,12970,12970,9
|
|
20230630,103000,152570410,12970,12970,12970,12970,1
|
|
20230630,102900,152557440,12970,12960,12970,12940,209
|
|
20230630,102800,149846840,12950,12950,12950,12950,4
|
|
20230630,102700,149795040,12940,12940,12940,12940,0
|
|
20230630,102600,149795040,12940,12940,12940,12940,0
|
|
20230630,102500,149795040,12940,12940,12940,12940,0
|
|
20230630,102400,149795040,12940,12950,12950,12940,132
|
|
20230630,102300,148086610,12950,12950,12950,12950,0
|
|
20230630,102200,148086610,12950,12950,12950,12950,66
|
|
20230630,102100,147231910,12950,12950,12950,12950,2
|
|
20230630,102000,147206010,12940,12940,12940,12940,0
|
|
20230630,101900,147206010,12940,12930,12940,12930,28
|
|
20230630,101800,146843930,12930,12940,12940,12930,1902
|
|
20230630,101700,122241590,12940,12950,12950,12940,137
|
|
20230630,101600,120467760,12940,12940,12950,12940,468
|
|
20230630,101500,114410530,12940,12950,12950,12940,8
|
|
20230630,101400,114306950,12960,12950,12960,12950,16
|
|
20230630,101300,114099740,12950,12950,12950,12940,378
|
|
20230630,101200,109204770,12950,12960,12970,12950,13
|
|
20230630,101100,109036240,12960,12960,12960,12960,0
|
|
20230630,101000,109036240,12960,12960,12960,12960,3
|
|
20230630,100900,108997360,12950,12940,12950,12940,6
|
|
20230630,100800,108919690,12930,12930,12930,12930,683
|
|
20230630,100700,100088500,12930,12930,12930,12930,904
|
|
20230630,100600,88399780,12930,12930,12930,12930,4
|
|
20230630,100500,88348060,12930,12950,12950,12930,740
|
|
20230630,100400,78774010,12950,12950,12950,12950,0
|
|
20230630,100300,78774010,12950,12950,12950,12950,0
|
|
20230630,100200,78774010,12950,12950,12950,12950,4
|
|
20230630,100100,78722210,12940,12940,12940,12940,69
|
|
20230630,100000,77829350,12940,12940,12940,12940,365
|
|
20230630,095900,73106250,12940,12950,12950,12940,66
|
|
20230630,095800,72251770,12940,12940,12940,12940,0
|
|
20230630,095700,72251770,12940,12940,12940,12940,0
|
|
20230630,095600,72251770,12940,12940,12940,12940,0
|
|
20230630,095500,72251770,12940,12950,12950,12940,16
|
|
20230630,095400,72044610,12940,13030,13030,12940,58
|
|
20230630,095300,71293560,12950,12980,13020,12950,108
|
|
20230630,095200,69889630,12950,12950,12950,12950,0
|
|
20230630,095100,69889630,12950,12950,12950,12950,2
|
|
20230630,095000,69863730,12950,12950,12950,12950,0
|
|
20230630,094900,69863730,12950,12990,12990,12950,66
|
|
20230630,094800,69007180,12940,12980,13060,12940,690
|
|
20230630,094700,60066670,12950,12960,12960,12950,9
|
|
20230630,094600,59950100,12960,12960,12960,12960,2
|
|
20230630,094500,59924180,12950,12950,12950,12950,41
|
|
20230630,094400,59393230,12950,12960,12960,12950,20
|
|
20230630,094300,59134070,12960,12960,12960,12960,2
|
|
20230630,094200,59108150,12950,12990,12990,12950,442
|
|
20230630,094100,53377200,13000,13000,13000,13000,1
|
|
20230630,094000,53364200,12990,12990,12990,12990,22
|
|
20230630,093900,53078420,12990,12990,12990,12990,0
|
|
20230630,093800,53078420,12990,12990,12990,12990,4
|
|
20230630,093700,53026460,12990,12980,12990,12950,18
|
|
20230630,093600,52792890,12980,12980,12980,12940,69
|
|
20230630,093500,51897770,12980,12980,12980,12980,0
|
|
20230630,093400,51897770,12980,12980,12980,12980,0
|
|
20230630,093300,51897770,12980,12980,12980,12980,0
|
|
20230630,093200,51897770,12980,12960,12980,12960,3
|
|
20230630,093100,51858870,12960,12960,12960,12940,64
|
|
20230630,093000,51030330,12980,12980,12980,12980,3
|
|
20230630,092900,50991390,12980,12980,12980,12980,0
|
|
20230630,092800,50991390,12980,12980,12980,12980,1
|
|
20230630,092700,50978410,12940,12940,12940,12940,0
|
|
20230630,092600,50978410,12940,12940,12940,12940,4
|
|
20230630,092500,50926650,12940,12970,12970,12940,935
|
|
20230630,092400,38810220,12960,12960,12960,12960,0
|
|
20230630,092300,38810220,12960,12970,12970,12960,63
|
|
20230630,092200,37993270,12970,12970,12970,12970,1
|
|
20230630,092100,37980300,12950,12960,12970,12950,91
|
|
20230630,092000,36801030,12960,12970,12970,12960,24
|
|
20230630,091900,36489890,12950,12960,12970,12950,11
|
|
20230630,091800,36347270,12960,12960,12960,12960,1
|
|
20230630,091700,36334310,12950,12950,12950,12950,1
|
|
20230630,091600,36321360,12960,12970,12970,12950,309
|
|
20230630,091500,32314530,12970,12970,12970,12970,0
|
|
20230630,091400,32314530,12970,12970,12970,12970,1
|
|
20230630,091300,32301560,12970,12980,12980,12970,39
|
|
20230630,091200,31795390,12980,12980,12980,12980,73
|
|
20230630,091100,30847850,12980,13070,13080,12980,575
|
|
20230630,091000,23339070,13080,13080,13080,13070,19
|
|
20230630,090900,23090590,13070,13070,13070,13070,572
|
|
20230630,090800,15614550,13070,13040,13070,12990,102
|
|
20230630,090700,14285790,13030,12940,13030,12940,146
|
|
20230630,090600,12395470,12950,12950,12980,12950,508
|
|
20230630,090500,5813960,12950,13020,13020,12950,105
|
|
20230630,090400,4454120,12950,12950,12950,12950,5
|
|
20230630,090300,4389370,13020,13020,13020,13020,1
|
|
20230630,090200,4376350,12940,12940,12940,12940,0
|
|
20230630,090100,4376350,12940,13000,13000,12940,25
|
|
20230630,090000,4051530,13000,12930,13000,12930,313
|