654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195100,349622500,13320,13320,13320,13320,344
|
|
20230630,195000,349622500,13320,13320,13320,13320,0
|
|
20230630,194900,349622500,13320,13320,13320,13320,0
|
|
20230630,194800,349622500,13320,13320,13320,13320,0
|
|
20230630,194700,349622500,13320,13320,13320,13320,0
|
|
20230630,194600,349622500,13320,13320,13320,13320,0
|
|
20230630,194500,349622500,13320,13320,13320,13320,0
|
|
20230630,194400,349622500,13320,13320,13320,13320,0
|
|
20230630,194300,349622500,13320,13320,13320,13320,0
|
|
20230630,194200,349622500,13320,13320,13320,13320,0
|
|
20230630,194100,349622500,13320,13320,13320,13320,0
|
|
20230630,194000,349622500,13320,13320,13320,13320,0
|
|
20230630,193900,349622500,13320,13320,13320,13320,0
|
|
20230630,193800,349622500,13320,13320,13320,13320,0
|
|
20230630,193700,349622500,13320,13320,13320,13320,0
|
|
20230630,193600,349622500,13320,13320,13320,13320,0
|
|
20230630,193500,349622500,13320,13320,13320,13320,0
|
|
20230630,193400,349622500,13320,13320,13320,13320,0
|
|
20230630,193300,349622500,13320,13320,13320,13320,0
|
|
20230630,193200,349622500,13320,13320,13320,13320,0
|
|
20230630,193100,349622500,13320,13320,13320,13320,0
|
|
20230630,193000,349622500,13320,13320,13320,13320,0
|
|
20230630,192900,349622500,13320,13320,13320,13320,0
|
|
20230630,192800,349622500,13320,13320,13320,13320,0
|
|
20230630,192700,349622500,13320,13320,13320,13320,0
|
|
20230630,192600,349622500,13320,13320,13320,13320,0
|
|
20230630,192500,349622500,13320,13320,13320,13320,0
|
|
20230630,192400,349622500,13320,13320,13320,13320,0
|
|
20230630,192300,349622500,13320,13320,13320,13320,0
|
|
20230630,192200,349622500,13320,13320,13320,13320,0
|
|
20230630,192100,349622500,13320,13320,13320,13320,344
|
|
20230630,192000,349622500,13320,13320,13320,13320,0
|
|
20230630,191900,349622500,13320,13320,13320,13320,0
|
|
20230630,191800,349622500,13320,13320,13320,13320,0
|
|
20230630,191700,349622500,13320,13320,13320,13320,0
|
|
20230630,191600,349622500,13320,13320,13320,13320,0
|
|
20230630,191500,349622500,13320,13320,13320,13320,0
|
|
20230630,191400,349622500,13320,13320,13320,13320,0
|
|
20230630,191300,349622500,13320,13320,13320,13320,0
|
|
20230630,191200,349622500,13320,13320,13320,13320,0
|
|
20230630,191100,349622500,13320,13320,13320,13320,0
|
|
20230630,191000,349622500,13320,13320,13320,13320,0
|
|
20230630,190900,349622500,13320,13320,13320,13320,0
|
|
20230630,190800,349622500,13320,13320,13320,13320,0
|
|
20230630,190700,349622500,13320,13320,13320,13320,0
|
|
20230630,190600,349622500,13320,13320,13320,13320,0
|
|
20230630,190500,349622500,13320,13320,13320,13320,0
|
|
20230630,190400,349622500,13320,13320,13320,13320,0
|
|
20230630,190300,349622500,13320,13320,13320,13320,0
|
|
20230630,190200,349622500,13320,13320,13320,13320,0
|
|
20230630,190100,349622500,13320,13320,13320,13320,0
|
|
20230630,190000,349622500,13320,13320,13320,13320,0
|
|
20230630,185900,349622500,13320,13320,13320,13320,0
|
|
20230630,185800,349622500,13320,13320,13320,13320,0
|
|
20230630,185700,349622500,13320,13320,13320,13320,0
|
|
20230630,185600,349622500,13320,13320,13320,13320,0
|
|
20230630,185500,349622500,13320,13320,13320,13320,0
|
|
20230630,185400,349622500,13320,13320,13320,13320,0
|
|
20230630,185300,349622500,13320,13320,13320,13320,0
|
|
20230630,185200,349622500,13320,13320,13320,13320,0
|
|
20230630,185100,349622500,13320,13320,13320,13320,344
|
|
20230630,185000,349622500,13320,13320,13320,13320,0
|
|
20230630,184900,349622500,13320,13320,13320,13320,0
|
|
20230630,184800,349622500,13320,13320,13320,13320,0
|
|
20230630,184700,349622500,13320,13320,13320,13320,0
|
|
20230630,184600,349622500,13320,13320,13320,13320,0
|
|
20230630,184500,349622500,13320,13320,13320,13320,0
|
|
20230630,184400,349622500,13320,13320,13320,13320,0
|
|
20230630,184300,349622500,13320,13320,13320,13320,0
|
|
20230630,184200,349622500,13320,13320,13320,13320,0
|
|
20230630,184100,349622500,13320,13320,13320,13320,0
|
|
20230630,184000,349622500,13320,13320,13320,13320,0
|
|
20230630,183900,349622500,13320,13320,13320,13320,0
|
|
20230630,183800,349622500,13320,13320,13320,13320,0
|
|
20230630,183700,349622500,13320,13320,13320,13320,0
|
|
20230630,183600,349622500,13320,13320,13320,13320,0
|
|
20230630,183500,349622500,13320,13320,13320,13320,0
|
|
20230630,183400,349622500,13320,13320,13320,13320,0
|
|
20230630,183300,349622500,13320,13320,13320,13320,0
|
|
20230630,183200,349622500,13320,13320,13320,13320,0
|
|
20230630,183100,349622500,13320,13320,13320,13320,0
|
|
20230630,183000,349622500,13320,13320,13320,13320,0
|
|
20230630,182900,349622500,13320,13320,13320,13320,0
|
|
20230630,182800,349622500,13320,13320,13320,13320,0
|
|
20230630,182700,349622500,13320,13320,13320,13320,0
|
|
20230630,182600,349622500,13320,13320,13320,13320,0
|
|
20230630,182500,349622500,13320,13320,13320,13320,0
|
|
20230630,182400,349622500,13320,13320,13320,13320,0
|
|
20230630,182300,349622500,13320,13320,13320,13320,0
|
|
20230630,182200,349622500,13320,13320,13320,13320,0
|
|
20230630,182100,349622500,13320,13320,13320,13320,344
|
|
20230630,182000,349622500,13320,13320,13320,13320,0
|
|
20230630,181900,349622500,13320,13320,13320,13320,0
|
|
20230630,181800,349622500,13320,13320,13320,13320,0
|
|
20230630,181700,349622500,13320,13320,13320,13320,0
|
|
20230630,181600,349622500,13320,13320,13320,13320,0
|
|
20230630,181500,349622500,13320,13320,13320,13320,0
|
|
20230630,181400,349622500,13320,13320,13320,13320,0
|
|
20230630,181300,349622500,13320,13320,13320,13320,0
|
|
20230630,181200,349622500,13320,13320,13320,13320,0
|
|
20230630,181100,349622500,13320,13320,13320,13320,0
|
|
20230630,181000,349622500,13320,13320,13320,13320,0
|
|
20230630,180900,349622500,13320,13320,13320,13320,0
|
|
20230630,180800,349622500,13320,13320,13320,13320,0
|
|
20230630,180700,349622500,13320,13320,13320,13320,0
|
|
20230630,180600,349622500,13320,13320,13320,13320,0
|
|
20230630,180500,349622500,13320,13320,13320,13320,0
|
|
20230630,180400,349622500,13320,13320,13320,13320,0
|
|
20230630,180300,349622500,13320,13320,13320,13320,0
|
|
20230630,180200,349622500,13320,13320,13320,13320,0
|
|
20230630,180100,349622500,13320,13320,13320,13320,0
|
|
20230630,180000,349622500,13320,13320,13320,13320,0
|
|
20230630,175900,349622500,13320,13320,13320,13320,0
|
|
20230630,175800,349622500,13320,13320,13320,13320,0
|
|
20230630,175700,349622500,13320,13320,13320,13320,0
|
|
20230630,175600,349622500,13320,13320,13320,13320,0
|
|
20230630,175500,349622500,13320,13320,13320,13320,0
|
|
20230630,175400,349622500,13320,13320,13320,13320,0
|
|
20230630,175300,349622500,13320,13320,13320,13320,0
|
|
20230630,175200,349622500,13320,13320,13320,13320,0
|
|
20230630,175100,349622500,13320,13320,13320,13320,344
|
|
20230630,175000,349622500,13320,13320,13320,13320,0
|
|
20230630,174900,349622500,13320,13320,13320,13320,0
|
|
20230630,174800,349622500,13320,13320,13320,13320,0
|
|
20230630,174700,349622500,13320,13320,13320,13320,0
|
|
20230630,174600,349622500,13320,13320,13320,13320,0
|
|
20230630,174500,349622500,13320,13320,13320,13320,0
|
|
20230630,174400,349622500,13320,13320,13320,13320,0
|
|
20230630,174300,349622500,13320,13320,13320,13320,0
|
|
20230630,174200,349622500,13320,13320,13320,13320,0
|
|
20230630,174100,349622500,13320,13320,13320,13320,0
|
|
20230630,174000,349622500,13320,13320,13320,13320,0
|
|
20230630,173900,349622500,13320,13320,13320,13320,0
|
|
20230630,173800,349622500,13320,13320,13320,13320,0
|
|
20230630,173700,349622500,13320,13320,13320,13320,0
|
|
20230630,173600,349622500,13320,13320,13320,13320,0
|
|
20230630,173500,349622500,13320,13320,13320,13320,0
|
|
20230630,173400,349622500,13320,13320,13320,13320,0
|
|
20230630,173300,349622500,13320,13320,13320,13320,0
|
|
20230630,173200,349622500,13320,13320,13320,13320,0
|
|
20230630,173100,349622500,13320,13320,13320,13320,0
|
|
20230630,173000,349622500,13320,13320,13320,13320,0
|
|
20230630,172900,349622500,13320,13320,13320,13320,0
|
|
20230630,172800,349622500,13320,13320,13320,13320,0
|
|
20230630,172700,349622500,13320,13320,13320,13320,0
|
|
20230630,172600,349622500,13320,13320,13320,13320,0
|
|
20230630,172500,349622500,13320,13320,13320,13320,0
|
|
20230630,172400,349622500,13320,13320,13320,13320,0
|
|
20230630,172300,349622500,13320,13320,13320,13320,0
|
|
20230630,172200,349622500,13320,13320,13320,13320,0
|
|
20230630,172100,349622500,13320,13320,13320,13320,344
|
|
20230630,172000,349622500,13320,13320,13320,13320,0
|
|
20230630,171900,349622500,13320,13320,13320,13320,0
|
|
20230630,171800,349622500,13320,13320,13320,13320,0
|
|
20230630,171700,349622500,13320,13320,13320,13320,0
|
|
20230630,171600,349622500,13320,13320,13320,13320,0
|
|
20230630,171500,349622500,13320,13320,13320,13320,0
|
|
20230630,171400,349622500,13320,13320,13320,13320,0
|
|
20230630,171300,349622500,13320,13320,13320,13320,0
|
|
20230630,171200,349622500,13320,13320,13320,13320,0
|
|
20230630,171100,349622500,13320,13320,13320,13320,0
|
|
20230630,171000,349622500,13320,13320,13320,13320,0
|
|
20230630,170900,349622500,13320,13320,13320,13320,0
|
|
20230630,170800,349622500,13320,13320,13320,13320,0
|
|
20230630,170700,349622500,13320,13320,13320,13320,0
|
|
20230630,170600,349622500,13320,13320,13320,13320,0
|
|
20230630,170500,349622500,13320,13320,13320,13320,0
|
|
20230630,170400,349622500,13320,13320,13320,13320,0
|
|
20230630,170300,349622500,13320,13320,13320,13320,0
|
|
20230630,170200,349622500,13320,13320,13320,13320,0
|
|
20230630,170100,349622500,13320,13320,13320,13320,0
|
|
20230630,170000,349622500,13320,13320,13320,13320,0
|
|
20230630,165900,349622500,13320,13320,13320,13320,0
|
|
20230630,165800,349622500,13320,13320,13320,13320,0
|
|
20230630,165700,349622500,13320,13320,13320,13320,0
|
|
20230630,165600,349622500,13320,13320,13320,13320,0
|
|
20230630,165500,349622500,13320,13320,13320,13320,0
|
|
20230630,165400,349622500,13320,13320,13320,13320,0
|
|
20230630,165300,349622500,13320,13320,13320,13320,0
|
|
20230630,165200,349622500,13320,13320,13320,13320,0
|
|
20230630,165100,349622500,13320,13320,13320,13320,344
|
|
20230630,165000,349622500,13320,13320,13320,13320,0
|
|
20230630,164900,349622500,13320,13320,13320,13320,0
|
|
20230630,164800,349622500,13320,13320,13320,13320,0
|
|
20230630,164700,349622500,13320,13320,13320,13320,0
|
|
20230630,164600,349622500,13320,13320,13320,13320,0
|
|
20230630,164500,349622500,13320,13320,13320,13320,0
|
|
20230630,164400,349622500,13320,13320,13320,13320,0
|
|
20230630,164300,349622500,13320,13320,13320,13320,0
|
|
20230630,164200,349622500,13320,13320,13320,13320,0
|
|
20230630,164100,349622500,13320,13320,13320,13320,0
|
|
20230630,164000,349622500,13320,13320,13320,13320,0
|
|
20230630,163900,349622500,13320,13320,13320,13320,0
|
|
20230630,163800,349622500,13320,13320,13320,13320,0
|
|
20230630,163700,349622500,13320,13320,13320,13320,0
|
|
20230630,163600,349622500,13320,13320,13320,13320,0
|
|
20230630,163500,349622500,13320,13320,13320,13320,0
|
|
20230630,163400,349622500,13320,13320,13320,13320,0
|
|
20230630,163300,349622500,13320,13320,13320,13320,0
|
|
20230630,163200,349622500,13320,13320,13320,13320,0
|
|
20230630,163100,349622500,13320,13320,13320,13320,0
|
|
20230630,163000,349622500,13320,13320,13320,13320,0
|
|
20230630,162900,349622500,13320,13320,13320,13320,0
|
|
20230630,162800,349622500,13320,13320,13320,13320,0
|
|
20230630,162700,349622500,13320,13320,13320,13320,0
|
|
20230630,162600,349622500,13320,13320,13320,13320,0
|
|
20230630,162500,349622500,13320,13320,13320,13320,0
|
|
20230630,162400,349622500,13320,13320,13320,13320,0
|
|
20230630,162300,349622500,13320,13320,13320,13320,0
|
|
20230630,162200,349622500,13320,13320,13320,13320,0
|
|
20230630,162100,349622500,13320,13320,13320,13320,344
|
|
20230630,162000,349622500,13320,13320,13320,13320,0
|
|
20230630,161900,349622500,13320,13320,13320,13320,0
|
|
20230630,161800,349622500,13320,13320,13320,13320,0
|
|
20230630,161700,349622500,13320,13320,13320,13320,0
|
|
20230630,161600,349622500,13320,13320,13320,13320,0
|
|
20230630,161500,349622500,13320,13320,13320,13320,0
|
|
20230630,161400,349622500,13320,13320,13320,13320,0
|
|
20230630,161300,349622500,13320,13320,13320,13320,0
|
|
20230630,161200,349622500,13320,13320,13320,13320,0
|
|
20230630,161100,349622500,13320,13320,13320,13320,0
|
|
20230630,161000,349622500,13320,13320,13320,13320,0
|
|
20230630,160900,349622500,13320,13320,13320,13320,0
|
|
20230630,160800,349622500,13320,13320,13320,13320,0
|
|
20230630,160700,349622500,13320,13320,13320,13320,0
|
|
20230630,160600,349622500,13320,13320,13320,13320,0
|
|
20230630,160500,349622500,13320,13320,13320,13320,0
|
|
20230630,160400,349622500,13320,13320,13320,13320,0
|
|
20230630,160300,349622500,13320,13320,13320,13320,0
|
|
20230630,160200,349622500,13320,13320,13320,13320,0
|
|
20230630,160100,349622500,13320,13320,13320,13320,0
|
|
20230630,160000,349622500,13320,13320,13320,13320,0
|
|
20230630,155900,349622500,13320,13320,13320,13320,0
|
|
20230630,155800,349622500,13320,13320,13320,13320,0
|
|
20230630,155700,349622500,13320,13320,13320,13320,0
|
|
20230630,155600,349622500,13320,13320,13320,13320,0
|
|
20230630,155500,349622500,13320,13320,13320,13320,0
|
|
20230630,155400,349622500,13320,13320,13320,13320,0
|
|
20230630,155300,349622500,13320,13320,13320,13320,0
|
|
20230630,155200,349622500,13320,13320,13320,13320,0
|
|
20230630,155100,349622500,13320,13320,13320,13320,344
|
|
20230630,155000,349622500,13320,13320,13320,13320,0
|
|
20230630,154900,349622500,13320,13320,13320,13320,0
|
|
20230630,154800,349622500,13320,13320,13320,13320,0
|
|
20230630,154700,349622500,13320,13320,13320,13320,0
|
|
20230630,154600,349622500,13320,13320,13320,13320,0
|
|
20230630,154500,349622500,13320,13320,13320,13320,0
|
|
20230630,154400,349622500,13320,13320,13320,13320,0
|
|
20230630,154300,349622500,13320,13320,13320,13320,0
|
|
20230630,154200,349622500,13320,13320,13320,13320,0
|
|
20230630,154100,349622500,13320,13320,13320,13320,0
|
|
20230630,154000,349622500,13320,13320,13320,13320,0
|
|
20230630,153900,349622500,13320,13320,13320,13320,0
|
|
20230630,153800,349622500,13320,13320,13320,13320,0
|
|
20230630,153700,349622500,13320,13320,13320,13320,0
|
|
20230630,153600,349622500,13320,13320,13320,13320,0
|
|
20230630,153500,349622500,13320,13320,13320,13320,0
|
|
20230630,153400,349622500,13320,13320,13320,13320,0
|
|
20230630,153300,349622500,13320,13320,13320,13320,0
|
|
20230630,153200,349622500,13320,13320,13320,13320,0
|
|
20230630,153100,349622500,13320,13320,13320,13320,0
|
|
20230630,153000,349622500,13320,13320,13320,13320,344
|
|
20230630,152900,345040420,13320,13320,13320,13320,0
|
|
20230630,152800,345040420,13320,13320,13320,13320,0
|
|
20230630,152700,345040420,13320,13320,13320,13320,0
|
|
20230630,152600,345040420,13320,13320,13320,13320,0
|
|
20230630,152500,345040420,13320,13320,13320,13320,0
|
|
20230630,152400,345040420,13320,13320,13320,13320,0
|
|
20230630,152300,345040420,13320,13320,13320,13320,0
|
|
20230630,152200,345040420,13320,13320,13320,13320,0
|
|
20230630,152100,345040420,13320,13320,13320,13320,0
|
|
20230630,152000,345040420,13320,13320,13320,13320,0
|
|
20230630,151900,345040420,13320,13320,13320,13320,0
|
|
20230630,151800,345040420,13320,13320,13320,13320,1
|
|
20230630,151700,345027100,13330,13320,13330,13320,23
|
|
20230630,151600,344720730,13320,13320,13320,13320,348
|
|
20230630,151500,340085370,13320,13320,13320,13320,231
|
|
20230630,151400,337008450,13320,13320,13320,13320,0
|
|
20230630,151300,337008450,13320,13310,13320,13310,2
|
|
20230630,151200,336981820,13320,13320,13320,13320,0
|
|
20230630,151100,336981820,13320,13310,13320,13300,230
|
|
20230630,151000,333919010,13220,13300,13310,13220,105
|
|
20230630,150900,332525390,13300,13250,13300,13250,236
|
|
20230630,150800,329388390,13250,13250,13250,13250,0
|
|
20230630,150700,329388390,13250,13250,13250,13250,101
|
|
20230630,150600,328050140,13240,13240,13240,13240,11
|
|
20230630,150500,327904500,13250,13250,13250,13250,0
|
|
20230630,150400,327904500,13250,13250,13250,13250,1
|
|
20230630,150300,327891250,13220,13250,13250,13220,164
|
|
20230630,150200,325720170,13250,13250,13250,13250,0
|
|
20230630,150100,325720170,13250,13250,13250,13250,0
|
|
20230630,150000,325720170,13250,13240,13250,13210,251
|
|
20230630,145900,322403550,13250,13250,13250,13250,29
|
|
20230630,145800,322019300,13250,13250,13250,13250,4
|
|
20230630,145700,321966300,13260,13260,13260,13260,5
|
|
20230630,145600,321900000,13260,13260,13260,13260,11
|
|
20230630,145500,321754140,13310,13310,13310,13310,0
|
|
20230630,145400,321754140,13310,13310,13310,13310,0
|
|
20230630,145300,321754140,13310,13310,13310,13310,3
|
|
20230630,145200,321714210,13320,13320,13320,13320,0
|
|
20230630,145100,321714210,13320,13320,13320,13320,0
|
|
20230630,145000,321714210,13320,13320,13320,13320,0
|
|
20230630,144900,321714210,13320,13320,13320,13320,12
|
|
20230630,144800,321554370,13320,13320,13320,13320,454
|
|
20230630,144700,315507090,13320,13320,13320,13320,355
|
|
20230630,144600,310778490,13310,13300,13310,13300,382
|
|
20230630,144500,305694120,13300,13310,13310,13270,97
|
|
20230630,144400,304403870,13330,13330,13330,13330,2
|
|
20230630,144300,304377210,13330,13330,13330,13330,14
|
|
20230630,144200,304190590,13330,13330,13330,13290,22
|
|
20230630,144100,303897930,13320,13290,13320,13290,371
|
|
20230630,144000,298962010,13290,13290,13290,13290,88
|
|
20230630,143900,297792490,13200,13210,13210,13200,110
|
|
20230630,143800,296340480,13200,13210,13220,13200,1030
|
|
20230630,143700,282744040,13210,13210,13210,13210,100
|
|
20230630,143600,281423040,13210,13240,13240,13210,325
|
|
20230630,143500,277129600,13230,13300,13320,13230,191
|
|
20230630,143400,274601650,13320,13320,13320,13320,60
|
|
20230630,143300,273802450,13320,13320,13320,13320,0
|
|
20230630,143200,273802450,13320,13300,13320,13300,3
|
|
20230630,143100,273762530,13300,13300,13300,13300,21
|
|
20230630,143000,273483230,13320,13320,13320,13320,34
|
|
20230630,142900,273030350,13300,13280,13300,13280,268
|
|
20230630,142800,269468000,13280,13280,13280,13280,90
|
|
20230630,142700,268272800,13280,13280,13280,13280,0
|
|
20230630,142600,268272800,13280,13280,13280,13280,0
|
|
20230630,142500,268272800,13280,13280,13280,13270,7
|
|
20230630,142400,268179870,13270,13270,13270,13270,9
|
|
20230630,142300,268060440,13270,13250,13270,13250,89
|
|
20230630,142200,266880770,13250,13250,13250,13250,0
|
|
20230630,142100,266880770,13250,13250,13250,13250,32
|
|
20230630,142000,266456770,13270,13270,13270,13270,1
|
|
20230630,141900,266443500,13250,13250,13250,13250,0
|
|
20230630,141800,266443500,13250,13250,13250,13250,0
|
|
20230630,141700,266443500,13250,13260,13260,13250,67
|
|
20230630,141600,265555520,13270,13270,13270,13270,43
|
|
20230630,141500,264984910,13270,13280,13280,13270,5
|
|
20230630,141400,264918540,13240,13240,13240,13240,0
|
|
20230630,141300,264918540,13240,13240,13240,13240,0
|
|
20230630,141200,264918540,13240,13240,13240,13240,0
|
|
20230630,141100,264918540,13240,13240,13240,13240,0
|
|
20230630,141000,264918540,13240,13240,13240,13240,0
|
|
20230630,140900,264918540,13240,13240,13240,13240,0
|
|
20230630,140800,264918540,13240,13240,13240,13240,0
|
|
20230630,140700,264918540,13240,13240,13240,13240,0
|
|
20230630,140600,264918540,13240,13240,13240,13240,0
|
|
20230630,140500,264918540,13240,13240,13240,13240,0
|
|
20230630,140400,264918540,13240,13240,13240,13240,0
|
|
20230630,140300,264918540,13240,13240,13240,13240,0
|
|
20230630,140200,264918540,13240,13240,13240,13240,0
|
|
20230630,140100,264918540,13240,13240,13240,13240,1
|
|
20230630,140000,264905300,13240,13240,13240,13240,0
|
|
20230630,135900,264905300,13240,13240,13240,13240,19
|
|
20230630,135800,264653740,13280,13280,13280,13280,0
|
|
20230630,135700,264653740,13280,13280,13280,13280,0
|
|
20230630,135600,264653740,13280,13280,13280,13280,0
|
|
20230630,135500,264653740,13280,13280,13280,13280,0
|
|
20230630,135400,264653740,13280,13280,13280,13280,0
|
|
20230630,135300,264653740,13280,13280,13280,13280,0
|
|
20230630,135200,264653740,13280,13280,13280,13280,1
|
|
20230630,135100,264640460,13280,13280,13280,13280,0
|
|
20230630,135000,264640460,13280,13280,13280,13280,0
|
|
20230630,134900,264640460,13280,13270,13280,13270,2
|
|
20230630,134800,264613910,13270,13270,13270,13270,1
|
|
20230630,134700,264600640,13200,13200,13200,13200,0
|
|
20230630,134600,264600640,13200,13200,13200,13200,0
|
|
20230630,134500,264600640,13200,13200,13200,13200,72
|
|
20230630,134400,263650240,13220,13220,13220,13220,0
|
|
20230630,134300,263650240,13220,13220,13220,13220,0
|
|
20230630,134200,263650240,13220,13220,13220,13220,11
|
|
20230630,134100,263504820,13180,13200,13200,13180,208
|
|
20230630,134000,260761220,13180,13180,13180,13180,100
|
|
20230630,133900,259443220,13190,13190,13190,13190,0
|
|
20230630,133800,259443220,13190,13190,13190,13190,0
|
|
20230630,133700,259443220,13190,13190,13190,13190,11
|
|
20230630,133600,259298130,13190,13190,13200,13190,234
|
|
20230630,133500,256211550,13200,13210,13210,13200,51
|
|
20230630,133400,255538340,13190,13190,13190,13190,0
|
|
20230630,133300,255538340,13190,13260,13260,13190,16
|
|
20230630,133200,255326250,13270,13270,13270,13270,0
|
|
20230630,133100,255326250,13270,13270,13270,13270,0
|
|
20230630,133000,255326250,13270,13270,13270,13270,5
|
|
20230630,132900,255259900,13270,13270,13270,13270,0
|
|
20230630,132800,255259900,13270,13270,13270,13270,0
|
|
20230630,132700,255259900,13270,13270,13270,13270,1
|
|
20230630,132600,255246630,13180,13190,13190,13180,245
|
|
20230630,132500,252015750,13200,13200,13200,13200,0
|
|
20230630,132400,252015750,13200,13260,13260,13200,500
|
|
20230630,132300,245413160,13290,13290,13290,13290,0
|
|
20230630,132200,245413160,13290,13290,13290,13290,0
|
|
20230630,132100,245413160,13290,13280,13290,13280,12
|
|
20230630,132000,245253790,13260,13260,13260,13260,7
|
|
20230630,131900,245160970,13280,13280,13280,13280,1
|
|
20230630,131800,245147690,13260,13260,13280,13260,205
|
|
20230630,131700,242429370,13280,13280,13280,13280,1
|
|
20230630,131600,242416090,13280,13280,13280,13280,0
|
|
20230630,131500,242416090,13280,13280,13280,13280,0
|
|
20230630,131400,242416090,13280,13280,13280,13280,0
|
|
20230630,131300,242416090,13280,13280,13280,13280,0
|
|
20230630,131200,242416090,13280,13280,13280,13280,0
|
|
20230630,131100,242416090,13280,13280,13280,13280,0
|
|
20230630,131000,242416090,13280,13280,13280,13280,0
|
|
20230630,130900,242416090,13280,13280,13280,13280,0
|
|
20230630,130800,242416090,13280,13280,13280,13280,0
|
|
20230630,130700,242416090,13280,13280,13280,13280,0
|
|
20230630,130600,242416090,13280,13280,13280,13280,1
|
|
20230630,130500,242402810,13280,13280,13280,13280,1
|
|
20230630,130400,242389530,13280,13280,13280,13280,0
|
|
20230630,130300,242389530,13280,13280,13280,13280,0
|
|
20230630,130200,242389530,13280,13280,13280,13280,0
|
|
20230630,130100,242389530,13280,13280,13280,13280,0
|
|
20230630,130000,242389530,13280,13280,13280,13280,1
|
|
20230630,125900,242376250,13260,13260,13260,13260,0
|
|
20230630,125800,242376250,13260,13260,13260,13260,0
|
|
20230630,125700,242376250,13260,13260,13260,13260,1
|
|
20230630,125600,242362990,13280,13280,13280,13280,22
|
|
20230630,125500,242070830,13280,13280,13290,13280,30
|
|
20230630,125400,241672410,13280,13280,13280,13280,0
|
|
20230630,125300,241672410,13280,13280,13280,13280,0
|
|
20230630,125200,241672410,13280,13280,13280,13280,1
|
|
20230630,125100,241659130,13270,13280,13280,13270,2
|
|
20230630,125000,241632580,13280,13280,13280,13280,1
|
|
20230630,124900,241619300,13270,13270,13270,13270,0
|
|
20230630,124800,241619300,13270,13250,13270,13250,51
|
|
20230630,124700,240943170,13250,13250,13250,13250,0
|
|
20230630,124600,240943170,13250,13250,13250,13250,0
|
|
20230630,124500,240943170,13250,13250,13250,13250,0
|
|
20230630,124400,240943170,13250,13250,13250,13250,0
|
|
20230630,124300,240943170,13250,13250,13250,13250,1
|
|
20230630,124200,240929920,13180,13200,13200,13180,35
|
|
20230630,124100,240468370,13210,13210,13210,13210,2
|
|
20230630,124000,240441950,13190,13190,13190,13190,0
|
|
20230630,123900,240441950,13190,13190,13190,13190,0
|
|
20230630,123800,240441950,13190,13200,13200,13190,12
|
|
20230630,123700,240283650,13220,13220,13220,13220,0
|
|
20230630,123600,240283650,13220,13220,13220,13220,0
|
|
20230630,123500,240283650,13220,13230,13230,13220,206
|
|
20230630,123400,237558330,13240,13240,13240,13240,1
|
|
20230630,123300,237545090,13240,13240,13240,13240,58
|
|
20230630,123200,236777170,13270,13270,13270,13270,1
|
|
20230630,123100,236763900,13220,13220,13220,13220,0
|
|
20230630,123000,236763900,13220,13290,13290,13220,97
|
|
20230630,122900,235481420,13320,13320,13320,13320,0
|
|
20230630,122800,235481420,13320,13320,13320,13320,0
|
|
20230630,122700,235481420,13320,13320,13320,13320,0
|
|
20230630,122600,235481420,13320,13320,13320,13320,0
|
|
20230630,122500,235481420,13320,13320,13320,13320,0
|
|
20230630,122400,235481420,13320,13320,13320,13320,0
|
|
20230630,122300,235481420,13320,13320,13320,13320,0
|
|
20230630,122200,235481420,13320,13320,13320,13320,0
|
|
20230630,122100,235481420,13320,13320,13320,13320,0
|
|
20230630,122000,235481420,13320,13320,13320,13320,0
|
|
20230630,121900,235481420,13320,13320,13320,13320,0
|
|
20230630,121800,235481420,13320,13200,13320,13200,11
|
|
20230630,121700,235335600,13180,13180,13180,13180,0
|
|
20230630,121600,235335600,13180,13180,13180,13180,0
|
|
20230630,121500,235335600,13180,13180,13180,13180,125
|
|
20230630,121400,233688100,13180,13180,13180,13180,0
|
|
20230630,121300,233688100,13180,13180,13180,13180,0
|
|
20230630,121200,233688100,13180,13180,13180,13180,8
|
|
20230630,121100,233582660,13180,13180,13180,13180,0
|
|
20230630,121000,233582660,13180,13180,13180,13180,0
|
|
20230630,120900,233582660,13180,13200,13200,13180,123
|
|
20230630,120800,231959140,13180,13200,13200,13180,4
|
|
20230630,120700,231906400,13220,13220,13220,13220,0
|
|
20230630,120600,231906400,13220,13220,13220,13220,0
|
|
20230630,120500,231906400,13220,13220,13220,13220,0
|
|
20230630,120400,231906400,13220,13220,13220,13220,0
|
|
20230630,120300,231906400,13220,13220,13220,13220,0
|
|
20230630,120200,231906400,13220,13220,13220,13220,0
|
|
20230630,120100,231906400,13220,13220,13220,13220,0
|
|
20230630,120000,231906400,13220,13200,13220,13150,2124
|
|
20230630,115900,203945520,13220,13220,13220,13220,1
|
|
20230630,115800,203932300,13200,13200,13200,13200,56
|
|
20230630,115700,203193100,13200,13200,13200,13200,5
|
|
20230630,115600,203127100,13200,13200,13200,13200,59
|
|
20230630,115500,202348300,13210,13210,13210,13210,0
|
|
20230630,115400,202348300,13210,13210,13210,13210,0
|
|
20230630,115300,202348300,13210,13210,13210,13210,1
|
|
20230630,115200,202335090,13200,13200,13200,13200,15
|
|
20230630,115100,202137090,13200,13200,13200,13200,0
|
|
20230630,115000,202137090,13200,13200,13200,13200,0
|
|
20230630,114900,202137090,13200,13210,13210,13200,121
|
|
20230630,114800,200539410,13220,13220,13220,13220,2
|
|
20230630,114700,200512970,13220,13230,13230,13220,92
|
|
20230630,114600,199296430,13260,13260,13260,13260,0
|
|
20230630,114500,199296430,13260,13260,13260,13260,0
|
|
20230630,114400,199296430,13260,13260,13260,13260,1
|
|
20230630,114300,199283170,13220,13220,13220,13220,0
|
|
20230630,114200,199283170,13220,13220,13220,13220,0
|
|
20230630,114100,199283170,13220,13220,13220,13220,0
|
|
20230630,114000,199283170,13220,13220,13220,13220,0
|
|
20230630,113900,199283170,13220,13250,13250,13220,10
|
|
20230630,113800,199150760,13270,13270,13270,13270,0
|
|
20230630,113700,199150760,13270,13270,13270,13270,0
|
|
20230630,113600,199150760,13270,13270,13270,13270,0
|
|
20230630,113500,199150760,13270,13270,13270,13270,0
|
|
20230630,113400,199150760,13270,13270,13270,13270,0
|
|
20230630,113300,199150760,13270,13270,13270,13270,0
|
|
20230630,113200,199150760,13270,13250,13270,13250,10
|
|
20230630,113100,199018220,13250,13250,13250,13250,3
|
|
20230630,113000,198978470,13250,13260,13260,13250,106
|
|
20230630,112900,197572940,13270,13270,13270,13270,0
|
|
20230630,112800,197572940,13270,13270,13270,13270,0
|
|
20230630,112700,197572940,13270,13270,13270,13270,10
|
|
20230630,112600,197440240,13280,13280,13280,13280,1
|
|
20230630,112500,197426960,13190,13190,13190,13190,0
|
|
20230630,112400,197426960,13190,13190,13190,13190,110
|
|
20230630,112300,195976060,13190,13190,13190,13190,7
|
|
20230630,112200,195883730,13280,13280,13280,13280,2
|
|
20230630,112100,195857170,13180,13180,13180,13180,0
|
|
20230630,112000,195857170,13180,13220,13220,13180,3104
|
|
20230630,111900,154901320,13200,13270,13270,13200,1372
|
|
20230630,111800,136754030,13260,13260,13260,13260,0
|
|
20230630,111700,136754030,13260,13260,13260,13260,158
|
|
20230630,111600,134658950,13260,13260,13260,13260,26
|
|
20230630,111500,134314190,13260,13260,13260,13260,1
|
|
20230630,111400,134300930,13330,13330,13330,13330,0
|
|
20230630,111300,134300930,13330,13330,13330,13330,0
|
|
20230630,111200,134300930,13330,13330,13330,13330,0
|
|
20230630,111100,134300930,13330,13330,13330,13330,0
|
|
20230630,111000,134300930,13330,13330,13330,13330,0
|
|
20230630,110900,134300930,13330,13330,13330,13330,0
|
|
20230630,110800,134300930,13330,13330,13330,13330,0
|
|
20230630,110700,134300930,13330,13330,13330,13330,0
|
|
20230630,110600,134300930,13330,13330,13330,13330,0
|
|
20230630,110500,134300930,13330,13330,13330,13330,0
|
|
20230630,110400,134300930,13330,13330,13330,13330,0
|
|
20230630,110300,134300930,13330,13330,13330,13330,0
|
|
20230630,110200,134300930,13330,13330,13330,13330,0
|
|
20230630,110100,134300930,13330,13330,13330,13330,0
|
|
20230630,110000,134300930,13330,13330,13330,13330,0
|
|
20230630,105900,134300930,13330,13330,13330,13330,0
|
|
20230630,105800,134300930,13330,13330,13330,13330,11
|
|
20230630,105700,134154300,13330,13330,13330,13330,66
|
|
20230630,105600,133274520,13250,13250,13250,13250,0
|
|
20230630,105500,133274520,13250,13250,13250,13250,55
|
|
20230630,105400,132545770,13250,13250,13250,13250,0
|
|
20230630,105300,132545770,13250,13250,13250,13250,80
|
|
20230630,105200,131485770,13250,13270,13330,13250,581
|
|
20230630,105100,123781700,13330,13270,13330,13270,59
|
|
20230630,105000,122998650,13270,13280,13280,13270,85
|
|
20230630,104900,121870330,13280,13280,13280,13280,1
|
|
20230630,104800,121857050,13280,13300,13300,13270,523
|
|
20230630,104700,114914180,13290,13310,13310,13290,228
|
|
20230630,104600,111883020,13300,13330,13330,13300,119
|
|
20230630,104500,110299040,13340,13340,13340,13340,2
|
|
20230630,104400,110272360,13330,13330,13330,13330,0
|
|
20230630,104300,110272360,13330,13330,13330,13330,5
|
|
20230630,104200,110205710,13400,13400,13400,13400,0
|
|
20230630,104100,110205710,13400,13400,13400,13400,0
|
|
20230630,104000,110205710,13400,13400,13400,13400,0
|
|
20230630,103900,110205710,13400,13400,13400,13400,0
|
|
20230630,103800,110205710,13400,13330,13400,13330,4
|
|
20230630,103700,110152320,13330,13330,13330,13330,0
|
|
20230630,103600,110152320,13330,13330,13330,13330,25
|
|
20230630,103500,109819070,13330,13330,13330,13330,4
|
|
20230630,103400,109765750,13390,13390,13390,13390,0
|
|
20230630,103300,109765750,13390,13390,13390,13390,0
|
|
20230630,103200,109765750,13390,13390,13390,13390,1
|
|
20230630,103100,109752360,13330,13330,13330,13330,1
|
|
20230630,103000,109739030,13400,13400,13400,13400,0
|
|
20230630,102900,109739030,13400,13370,13400,13370,14
|
|
20230630,102800,109551820,13390,13390,13390,13390,0
|
|
20230630,102700,109551820,13390,13390,13390,13390,0
|
|
20230630,102600,109551820,13390,13390,13390,13390,0
|
|
20230630,102500,109551820,13390,13390,13390,13390,0
|
|
20230630,102400,109551820,13390,13390,13390,13390,0
|
|
20230630,102300,109551820,13390,13390,13390,13390,0
|
|
20230630,102200,109551820,13390,13390,13390,13390,1
|
|
20230630,102100,109538430,13300,13350,13350,13300,15
|
|
20230630,102000,109338330,13350,13350,13350,13350,3
|
|
20230630,101900,109298280,13400,13400,13400,13400,0
|
|
20230630,101800,109298280,13400,13400,13400,13400,0
|
|
20230630,101700,109298280,13400,13400,13400,13400,17
|
|
20230630,101600,109070480,13400,13400,13400,13400,0
|
|
20230630,101500,109070480,13400,13400,13400,13400,0
|
|
20230630,101400,109070480,13400,13400,13400,13400,0
|
|
20230630,101300,109070480,13400,13400,13400,13400,0
|
|
20230630,101200,109070480,13400,13400,13400,13400,0
|
|
20230630,101100,109070480,13400,13400,13400,13400,0
|
|
20230630,101000,109070480,13400,13400,13400,13400,0
|
|
20230630,100900,109070480,13400,13400,13400,13400,0
|
|
20230630,100800,109070480,13400,13400,13400,13400,0
|
|
20230630,100700,109070480,13400,13400,13400,13400,0
|
|
20230630,100600,109070480,13400,13400,13400,13400,0
|
|
20230630,100500,109070480,13400,13400,13400,13400,0
|
|
20230630,100400,109070480,13400,13400,13400,13400,0
|
|
20230630,100300,109070480,13400,13400,13400,13400,0
|
|
20230630,100200,109070480,13400,13400,13400,13400,0
|
|
20230630,100100,109070480,13400,13400,13400,13400,10
|
|
20230630,100000,108936480,13400,13400,13400,13400,0
|
|
20230630,095900,108936480,13400,13280,13400,13280,775
|
|
20230630,095800,98571920,13270,13300,13300,13270,638
|
|
20230630,095700,90100300,13320,13320,13320,13320,0
|
|
20230630,095600,90100300,13320,13320,13320,13320,0
|
|
20230630,095500,90100300,13320,13320,13320,13320,1
|
|
20230630,095400,90086980,13390,13390,13390,13390,0
|
|
20230630,095300,90086980,13390,13390,13390,13390,0
|
|
20230630,095200,90086980,13390,13390,13390,13390,0
|
|
20230630,095100,90086980,13390,13390,13390,13390,0
|
|
20230630,095000,90086980,13390,13390,13390,13390,0
|
|
20230630,094900,90086980,13390,13290,13390,13290,2
|
|
20230630,094800,90060300,13280,13280,13280,13280,0
|
|
20230630,094700,90060300,13280,13280,13280,13280,0
|
|
20230630,094600,90060300,13280,13310,13310,13280,691
|
|
20230630,094500,80881310,13380,13380,13380,13380,5
|
|
20230630,094400,80814410,13380,13380,13380,13380,1
|
|
20230630,094300,80801030,13290,13300,13300,13290,682
|
|
20230630,094200,71731720,13300,13300,13300,13300,0
|
|
20230630,094100,71731720,13300,13300,13300,13300,0
|
|
20230630,094000,71731720,13300,13300,13300,13300,0
|
|
20230630,093900,71731720,13300,13420,13420,13300,111
|
|
20230630,093800,70254100,13290,13420,13420,13290,77
|
|
20230630,093700,69221500,13420,13420,13420,13420,1
|
|
20230630,093600,69208080,13390,13300,13390,13290,346
|
|
20230630,093500,64604740,13300,13300,13300,13300,0
|
|
20230630,093400,64604740,13300,13340,13340,13300,345
|
|
20230630,093300,60014200,13310,13310,13310,13310,200
|
|
20230630,093200,57352200,13310,13330,13330,13310,447
|
|
20230630,093100,51398000,13330,13330,13330,13330,0
|
|
20230630,093000,51398000,13330,13330,13330,13330,0
|
|
20230630,092900,51398000,13330,13350,13350,13330,149
|
|
20230630,092800,49409940,13340,13340,13340,13340,0
|
|
20230630,092700,49409940,13340,13340,13340,13340,0
|
|
20230630,092600,49409940,13340,13390,13390,13340,2
|
|
20230630,092500,49383210,13330,13330,13330,13330,0
|
|
20230630,092400,49383210,13330,13330,13330,13330,210
|
|
20230630,092300,46583910,13340,13340,13340,13340,0
|
|
20230630,092200,46583910,13340,13330,13340,13330,3
|
|
20230630,092100,46543900,13340,13340,13340,13340,0
|
|
20230630,092000,46543900,13340,13340,13340,13340,0
|
|
20230630,091900,46543900,13340,13340,13340,13340,100
|
|
20230630,091800,45209900,13330,13340,13340,13330,675
|
|
20230630,091700,36206150,13340,13340,13340,13340,0
|
|
20230630,091600,36206150,13340,13340,13340,13340,0
|
|
20230630,091500,36206150,13340,13340,13340,13340,88
|
|
20230630,091400,35032230,13330,13350,13350,13330,394
|
|
20230630,091300,29775030,13380,13410,13410,13380,390
|
|
20230630,091200,24551440,13420,13420,13420,13420,0
|
|
20230630,091100,24551440,13420,13420,13420,13420,76
|
|
20230630,091000,23531520,13420,13500,13510,13420,9
|
|
20230630,090900,23410490,13420,13430,13430,13420,62
|
|
20230630,090800,22578400,13430,13450,13450,13430,72
|
|
20230630,090700,21611200,13560,13560,13560,13560,0
|
|
20230630,090600,21611200,13560,13560,13560,13560,0
|
|
20230630,090500,21611200,13560,13560,13560,13560,0
|
|
20230630,090400,21611200,13560,13560,13560,13560,0
|
|
20230630,090300,21611200,13560,13570,13570,13450,240
|
|
20230630,090200,18380230,13500,13500,13500,13500,26
|
|
20230630,090100,18029230,13500,13580,13580,13500,24
|
|
20230630,090000,17704030,13600,13600,13600,13550,1304
|