679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201600,105477350,15120,15120,15120,15120,288
|
|
20230630,201500,105477350,15120,15120,15120,15120,0
|
|
20230630,201400,105477350,15120,15120,15120,15120,0
|
|
20230630,201300,105477350,15120,15120,15120,15120,0
|
|
20230630,201200,105477350,15120,15120,15120,15120,0
|
|
20230630,201100,105477350,15120,15120,15120,15120,0
|
|
20230630,201000,105477350,15120,15120,15120,15120,0
|
|
20230630,200900,105477350,15120,15120,15120,15120,0
|
|
20230630,200800,105477350,15120,15120,15120,15120,0
|
|
20230630,200700,105477350,15120,15120,15120,15120,0
|
|
20230630,200600,105477350,15120,15120,15120,15120,0
|
|
20230630,200500,105477350,15120,15120,15120,15120,0
|
|
20230630,200400,105477350,15120,15120,15120,15120,0
|
|
20230630,200300,105477350,15120,15120,15120,15120,0
|
|
20230630,200200,105477350,15120,15120,15120,15120,0
|
|
20230630,200100,105477350,15120,15120,15120,15120,0
|
|
20230630,200000,105477350,15120,15120,15120,15120,0
|
|
20230630,195900,105477350,15120,15120,15120,15120,0
|
|
20230630,195800,105477350,15120,15120,15120,15120,0
|
|
20230630,195700,105477350,15120,15120,15120,15120,0
|
|
20230630,195600,105477350,15120,15120,15120,15120,0
|
|
20230630,195500,105477350,15120,15120,15120,15120,0
|
|
20230630,195400,105477350,15120,15120,15120,15120,0
|
|
20230630,195300,105477350,15120,15120,15120,15120,0
|
|
20230630,195200,105477350,15120,15120,15120,15120,0
|
|
20230630,195100,105477350,15120,15120,15120,15120,0
|
|
20230630,195000,105477350,15120,15120,15120,15120,0
|
|
20230630,194900,105477350,15120,15120,15120,15120,0
|
|
20230630,194800,105477350,15120,15120,15120,15120,0
|
|
20230630,194700,105477350,15120,15120,15120,15120,0
|
|
20230630,194600,105477350,15120,15120,15120,15120,288
|
|
20230630,194500,105477350,15120,15120,15120,15120,0
|
|
20230630,194400,105477350,15120,15120,15120,15120,0
|
|
20230630,194300,105477350,15120,15120,15120,15120,0
|
|
20230630,194200,105477350,15120,15120,15120,15120,0
|
|
20230630,194100,105477350,15120,15120,15120,15120,0
|
|
20230630,194000,105477350,15120,15120,15120,15120,0
|
|
20230630,193900,105477350,15120,15120,15120,15120,0
|
|
20230630,193800,105477350,15120,15120,15120,15120,0
|
|
20230630,193700,105477350,15120,15120,15120,15120,0
|
|
20230630,193600,105477350,15120,15120,15120,15120,0
|
|
20230630,193500,105477350,15120,15120,15120,15120,0
|
|
20230630,193400,105477350,15120,15120,15120,15120,0
|
|
20230630,193300,105477350,15120,15120,15120,15120,0
|
|
20230630,193200,105477350,15120,15120,15120,15120,0
|
|
20230630,193100,105477350,15120,15120,15120,15120,0
|
|
20230630,193000,105477350,15120,15120,15120,15120,0
|
|
20230630,192900,105477350,15120,15120,15120,15120,0
|
|
20230630,192800,105477350,15120,15120,15120,15120,0
|
|
20230630,192700,105477350,15120,15120,15120,15120,0
|
|
20230630,192600,105477350,15120,15120,15120,15120,0
|
|
20230630,192500,105477350,15120,15120,15120,15120,0
|
|
20230630,192400,105477350,15120,15120,15120,15120,0
|
|
20230630,192300,105477350,15120,15120,15120,15120,0
|
|
20230630,192200,105477350,15120,15120,15120,15120,0
|
|
20230630,192100,105477350,15120,15120,15120,15120,0
|
|
20230630,192000,105477350,15120,15120,15120,15120,0
|
|
20230630,191900,105477350,15120,15120,15120,15120,0
|
|
20230630,191800,105477350,15120,15120,15120,15120,0
|
|
20230630,191700,105477350,15120,15120,15120,15120,0
|
|
20230630,191600,105477350,15120,15120,15120,15120,288
|
|
20230630,191500,105477350,15120,15120,15120,15120,0
|
|
20230630,191400,105477350,15120,15120,15120,15120,0
|
|
20230630,191300,105477350,15120,15120,15120,15120,0
|
|
20230630,191200,105477350,15120,15120,15120,15120,0
|
|
20230630,191100,105477350,15120,15120,15120,15120,0
|
|
20230630,191000,105477350,15120,15120,15120,15120,0
|
|
20230630,190900,105477350,15120,15120,15120,15120,0
|
|
20230630,190800,105477350,15120,15120,15120,15120,0
|
|
20230630,190700,105477350,15120,15120,15120,15120,0
|
|
20230630,190600,105477350,15120,15120,15120,15120,0
|
|
20230630,190500,105477350,15120,15120,15120,15120,0
|
|
20230630,190400,105477350,15120,15120,15120,15120,0
|
|
20230630,190300,105477350,15120,15120,15120,15120,0
|
|
20230630,190200,105477350,15120,15120,15120,15120,0
|
|
20230630,190100,105477350,15120,15120,15120,15120,0
|
|
20230630,190000,105477350,15120,15120,15120,15120,0
|
|
20230630,185900,105477350,15120,15120,15120,15120,0
|
|
20230630,185800,105477350,15120,15120,15120,15120,0
|
|
20230630,185700,105477350,15120,15120,15120,15120,0
|
|
20230630,185600,105477350,15120,15120,15120,15120,0
|
|
20230630,185500,105477350,15120,15120,15120,15120,0
|
|
20230630,185400,105477350,15120,15120,15120,15120,0
|
|
20230630,185300,105477350,15120,15120,15120,15120,0
|
|
20230630,185200,105477350,15120,15120,15120,15120,0
|
|
20230630,185100,105477350,15120,15120,15120,15120,0
|
|
20230630,185000,105477350,15120,15120,15120,15120,0
|
|
20230630,184900,105477350,15120,15120,15120,15120,0
|
|
20230630,184800,105477350,15120,15120,15120,15120,0
|
|
20230630,184700,105477350,15120,15120,15120,15120,0
|
|
20230630,184600,105477350,15120,15120,15120,15120,288
|
|
20230630,184500,105477350,15120,15120,15120,15120,0
|
|
20230630,184400,105477350,15120,15120,15120,15120,0
|
|
20230630,184300,105477350,15120,15120,15120,15120,0
|
|
20230630,184200,105477350,15120,15120,15120,15120,0
|
|
20230630,184100,105477350,15120,15120,15120,15120,0
|
|
20230630,184000,105477350,15120,15120,15120,15120,0
|
|
20230630,183900,105477350,15120,15120,15120,15120,0
|
|
20230630,183800,105477350,15120,15120,15120,15120,0
|
|
20230630,183700,105477350,15120,15120,15120,15120,0
|
|
20230630,183600,105477350,15120,15120,15120,15120,0
|
|
20230630,183500,105477350,15120,15120,15120,15120,0
|
|
20230630,183400,105477350,15120,15120,15120,15120,0
|
|
20230630,183300,105477350,15120,15120,15120,15120,0
|
|
20230630,183200,105477350,15120,15120,15120,15120,0
|
|
20230630,183100,105477350,15120,15120,15120,15120,0
|
|
20230630,183000,105477350,15120,15120,15120,15120,0
|
|
20230630,182900,105477350,15120,15120,15120,15120,0
|
|
20230630,182800,105477350,15120,15120,15120,15120,0
|
|
20230630,182700,105477350,15120,15120,15120,15120,0
|
|
20230630,182600,105477350,15120,15120,15120,15120,0
|
|
20230630,182500,105477350,15120,15120,15120,15120,0
|
|
20230630,182400,105477350,15120,15120,15120,15120,0
|
|
20230630,182300,105477350,15120,15120,15120,15120,0
|
|
20230630,182200,105477350,15120,15120,15120,15120,0
|
|
20230630,182100,105477350,15120,15120,15120,15120,0
|
|
20230630,182000,105477350,15120,15120,15120,15120,0
|
|
20230630,181900,105477350,15120,15120,15120,15120,0
|
|
20230630,181800,105477350,15120,15120,15120,15120,0
|
|
20230630,181700,105477350,15120,15120,15120,15120,0
|
|
20230630,181600,105477350,15120,15120,15120,15120,288
|
|
20230630,181500,105477350,15120,15120,15120,15120,0
|
|
20230630,181400,105477350,15120,15120,15120,15120,0
|
|
20230630,181300,105477350,15120,15120,15120,15120,0
|
|
20230630,181200,105477350,15120,15120,15120,15120,0
|
|
20230630,181100,105477350,15120,15120,15120,15120,0
|
|
20230630,181000,105477350,15120,15120,15120,15120,0
|
|
20230630,180900,105477350,15120,15120,15120,15120,0
|
|
20230630,180800,105477350,15120,15120,15120,15120,0
|
|
20230630,180700,105477350,15120,15120,15120,15120,0
|
|
20230630,180600,105477350,15120,15120,15120,15120,0
|
|
20230630,180500,105477350,15120,15120,15120,15120,0
|
|
20230630,180400,105477350,15120,15120,15120,15120,0
|
|
20230630,180300,105477350,15120,15120,15120,15120,0
|
|
20230630,180200,105477350,15120,15120,15120,15120,0
|
|
20230630,180100,105477350,15120,15120,15120,15120,0
|
|
20230630,180000,105477350,15120,15120,15120,15120,0
|
|
20230630,175900,105477350,15120,15120,15120,15120,0
|
|
20230630,175800,105477350,15120,15120,15120,15120,0
|
|
20230630,175700,105477350,15120,15120,15120,15120,0
|
|
20230630,175600,105477350,15120,15120,15120,15120,0
|
|
20230630,175500,105477350,15120,15120,15120,15120,0
|
|
20230630,175400,105477350,15120,15120,15120,15120,0
|
|
20230630,175300,105477350,15120,15120,15120,15120,0
|
|
20230630,175200,105477350,15120,15120,15120,15120,0
|
|
20230630,175100,105477350,15120,15120,15120,15120,0
|
|
20230630,175000,105477350,15120,15120,15120,15120,0
|
|
20230630,174900,105477350,15120,15120,15120,15120,0
|
|
20230630,174800,105477350,15120,15120,15120,15120,0
|
|
20230630,174700,105477350,15120,15120,15120,15120,0
|
|
20230630,174600,105477350,15120,15120,15120,15120,288
|
|
20230630,174500,105477350,15120,15120,15120,15120,0
|
|
20230630,174400,105477350,15120,15120,15120,15120,0
|
|
20230630,174300,105477350,15120,15120,15120,15120,0
|
|
20230630,174200,105477350,15120,15120,15120,15120,0
|
|
20230630,174100,105477350,15120,15120,15120,15120,0
|
|
20230630,174000,105477350,15120,15120,15120,15120,0
|
|
20230630,173900,105477350,15120,15120,15120,15120,0
|
|
20230630,173800,105477350,15120,15120,15120,15120,0
|
|
20230630,173700,105477350,15120,15120,15120,15120,0
|
|
20230630,173600,105477350,15120,15120,15120,15120,0
|
|
20230630,173500,105477350,15120,15120,15120,15120,0
|
|
20230630,173400,105477350,15120,15120,15120,15120,0
|
|
20230630,173300,105477350,15120,15120,15120,15120,0
|
|
20230630,173200,105477350,15120,15120,15120,15120,0
|
|
20230630,173100,105477350,15120,15120,15120,15120,0
|
|
20230630,173000,105477350,15120,15120,15120,15120,0
|
|
20230630,172900,105477350,15120,15120,15120,15120,0
|
|
20230630,172800,105477350,15120,15120,15120,15120,0
|
|
20230630,172700,105477350,15120,15120,15120,15120,0
|
|
20230630,172600,105477350,15120,15120,15120,15120,0
|
|
20230630,172500,105477350,15120,15120,15120,15120,0
|
|
20230630,172400,105477350,15120,15120,15120,15120,0
|
|
20230630,172300,105477350,15120,15120,15120,15120,0
|
|
20230630,172200,105477350,15120,15120,15120,15120,0
|
|
20230630,172100,105477350,15120,15120,15120,15120,0
|
|
20230630,172000,105477350,15120,15120,15120,15120,0
|
|
20230630,171900,105477350,15120,15120,15120,15120,0
|
|
20230630,171800,105477350,15120,15120,15120,15120,0
|
|
20230630,171700,105477350,15120,15120,15120,15120,0
|
|
20230630,171600,105477350,15120,15120,15120,15120,288
|
|
20230630,171500,105477350,15120,15120,15120,15120,0
|
|
20230630,171400,105477350,15120,15120,15120,15120,0
|
|
20230630,171300,105477350,15120,15120,15120,15120,0
|
|
20230630,171200,105477350,15120,15120,15120,15120,0
|
|
20230630,171100,105477350,15120,15120,15120,15120,0
|
|
20230630,171000,105477350,15120,15120,15120,15120,0
|
|
20230630,170900,105477350,15120,15120,15120,15120,0
|
|
20230630,170800,105477350,15120,15120,15120,15120,0
|
|
20230630,170700,105477350,15120,15120,15120,15120,0
|
|
20230630,170600,105477350,15120,15120,15120,15120,0
|
|
20230630,170500,105477350,15120,15120,15120,15120,0
|
|
20230630,170400,105477350,15120,15120,15120,15120,0
|
|
20230630,170300,105477350,15120,15120,15120,15120,0
|
|
20230630,170200,105477350,15120,15120,15120,15120,0
|
|
20230630,170100,105477350,15120,15120,15120,15120,0
|
|
20230630,170000,105477350,15120,15120,15120,15120,0
|
|
20230630,165900,105477350,15120,15120,15120,15120,0
|
|
20230630,165800,105477350,15120,15120,15120,15120,0
|
|
20230630,165700,105477350,15120,15120,15120,15120,0
|
|
20230630,165600,105477350,15120,15120,15120,15120,0
|
|
20230630,165500,105477350,15120,15120,15120,15120,0
|
|
20230630,165400,105477350,15120,15120,15120,15120,0
|
|
20230630,165300,105477350,15120,15120,15120,15120,0
|
|
20230630,165200,105477350,15120,15120,15120,15120,0
|
|
20230630,165100,105477350,15120,15120,15120,15120,0
|
|
20230630,165000,105477350,15120,15120,15120,15120,0
|
|
20230630,164900,105477350,15120,15120,15120,15120,0
|
|
20230630,164800,105477350,15120,15120,15120,15120,0
|
|
20230630,164700,105477350,15120,15120,15120,15120,0
|
|
20230630,164600,105477350,15120,15120,15120,15120,288
|
|
20230630,164500,105477350,15120,15120,15120,15120,0
|
|
20230630,164400,105477350,15120,15120,15120,15120,0
|
|
20230630,164300,105477350,15120,15120,15120,15120,0
|
|
20230630,164200,105477350,15120,15120,15120,15120,0
|
|
20230630,164100,105477350,15120,15120,15120,15120,0
|
|
20230630,164000,105477350,15120,15120,15120,15120,0
|
|
20230630,163900,105477350,15120,15120,15120,15120,0
|
|
20230630,163800,105477350,15120,15120,15120,15120,0
|
|
20230630,163700,105477350,15120,15120,15120,15120,0
|
|
20230630,163600,105477350,15120,15120,15120,15120,0
|
|
20230630,163500,105477350,15120,15120,15120,15120,0
|
|
20230630,163400,105477350,15120,15120,15120,15120,0
|
|
20230630,163300,105477350,15120,15120,15120,15120,0
|
|
20230630,163200,105477350,15120,15120,15120,15120,0
|
|
20230630,163100,105477350,15120,15120,15120,15120,0
|
|
20230630,163000,105477350,15120,15120,15120,15120,0
|
|
20230630,162900,105477350,15120,15120,15120,15120,0
|
|
20230630,162800,105477350,15120,15120,15120,15120,0
|
|
20230630,162700,105477350,15120,15120,15120,15120,0
|
|
20230630,162600,105477350,15120,15120,15120,15120,0
|
|
20230630,162500,105477350,15120,15120,15120,15120,0
|
|
20230630,162400,105477350,15120,15120,15120,15120,0
|
|
20230630,162300,105477350,15120,15120,15120,15120,0
|
|
20230630,162200,105477350,15120,15120,15120,15120,0
|
|
20230630,162100,105477350,15120,15120,15120,15120,0
|
|
20230630,162000,105477350,15120,15120,15120,15120,0
|
|
20230630,161900,105477350,15120,15120,15120,15120,0
|
|
20230630,161800,105477350,15120,15120,15120,15120,0
|
|
20230630,161700,105477350,15120,15120,15120,15120,0
|
|
20230630,161600,105477350,15120,15120,15120,15120,288
|
|
20230630,161500,105477350,15120,15120,15120,15120,0
|
|
20230630,161400,105477350,15120,15120,15120,15120,0
|
|
20230630,161300,105477350,15120,15120,15120,15120,0
|
|
20230630,161200,105477350,15120,15120,15120,15120,0
|
|
20230630,161100,105477350,15120,15120,15120,15120,0
|
|
20230630,161000,105477350,15120,15120,15120,15120,0
|
|
20230630,160900,105477350,15120,15120,15120,15120,0
|
|
20230630,160800,105477350,15120,15120,15120,15120,0
|
|
20230630,160700,105477350,15120,15120,15120,15120,0
|
|
20230630,160600,105477350,15120,15120,15120,15120,0
|
|
20230630,160500,105477350,15120,15120,15120,15120,0
|
|
20230630,160400,105477350,15120,15120,15120,15120,0
|
|
20230630,160300,105477350,15120,15120,15120,15120,0
|
|
20230630,160200,105477350,15120,15120,15120,15120,0
|
|
20230630,160100,105477350,15120,15120,15120,15120,0
|
|
20230630,160000,105477350,15120,15120,15120,15120,0
|
|
20230630,155900,105477350,15120,15120,15120,15120,0
|
|
20230630,155800,105477350,15120,15120,15120,15120,0
|
|
20230630,155700,105477350,15120,15120,15120,15120,0
|
|
20230630,155600,105477350,15120,15120,15120,15120,0
|
|
20230630,155500,105477350,15120,15120,15120,15120,0
|
|
20230630,155400,105477350,15120,15120,15120,15120,0
|
|
20230630,155300,105477350,15120,15120,15120,15120,0
|
|
20230630,155200,105477350,15120,15120,15120,15120,0
|
|
20230630,155100,105477350,15120,15120,15120,15120,0
|
|
20230630,155000,105477350,15120,15120,15120,15120,0
|
|
20230630,154900,105477350,15120,15120,15120,15120,0
|
|
20230630,154800,105477350,15120,15120,15120,15120,0
|
|
20230630,154700,105477350,15120,15120,15120,15120,0
|
|
20230630,154600,105477350,15120,15120,15120,15120,288
|
|
20230630,154500,105477350,15120,15120,15120,15120,0
|
|
20230630,154400,105477350,15120,15120,15120,15120,0
|
|
20230630,154300,105477350,15120,15120,15120,15120,0
|
|
20230630,154200,105477350,15120,15120,15120,15120,0
|
|
20230630,154100,105477350,15120,15120,15120,15120,0
|
|
20230630,154000,105477350,15120,15120,15120,15120,0
|
|
20230630,153900,105477350,15120,15120,15120,15120,0
|
|
20230630,153800,105477350,15120,15120,15120,15120,0
|
|
20230630,153700,105477350,15120,15120,15120,15120,0
|
|
20230630,153600,105477350,15120,15120,15120,15120,0
|
|
20230630,153500,105477350,15120,15120,15120,15120,0
|
|
20230630,153400,105477350,15120,15120,15120,15120,0
|
|
20230630,153300,105477350,15120,15120,15120,15120,0
|
|
20230630,153200,105477350,15120,15120,15120,15120,0
|
|
20230630,153100,105477350,15120,15120,15120,15120,0
|
|
20230630,153000,105477350,15120,15120,15120,15120,288
|
|
20230630,152900,101122790,15120,15120,15120,15120,0
|
|
20230630,152800,101122790,15120,15120,15120,15120,0
|
|
20230630,152700,101122790,15120,15120,15120,15120,0
|
|
20230630,152600,101122790,15120,15120,15120,15120,0
|
|
20230630,152500,101122790,15120,15120,15120,15120,0
|
|
20230630,152400,101122790,15120,15120,15120,15120,0
|
|
20230630,152300,101122790,15120,15120,15120,15120,0
|
|
20230630,152200,101122790,15120,15120,15120,15120,0
|
|
20230630,152100,101122790,15120,15120,15120,15120,0
|
|
20230630,152000,101122790,15120,15120,15120,15120,0
|
|
20230630,151900,101122790,15120,15080,15120,15080,3
|
|
20230630,151800,101077510,15100,15120,15120,15100,84
|
|
20230630,151700,99807470,15120,15120,15120,15120,5
|
|
20230630,151600,99731870,15100,15100,15100,15100,17
|
|
20230630,151500,99475170,15100,15100,15100,15100,0
|
|
20230630,151400,99475170,15100,15100,15100,15100,16
|
|
20230630,151300,99233570,15120,15120,15120,15120,0
|
|
20230630,151200,99233570,15120,15120,15120,15120,0
|
|
20230630,151100,99233570,15120,15120,15120,15120,0
|
|
20230630,151000,99233570,15120,15120,15120,15120,0
|
|
20230630,150900,99233570,15120,15120,15120,15120,0
|
|
20230630,150800,99233570,15120,15120,15120,15120,0
|
|
20230630,150700,99233570,15120,15120,15120,15120,0
|
|
20230630,150600,99233570,15120,15120,15120,15120,0
|
|
20230630,150500,99233570,15120,15130,15130,15120,6
|
|
20230630,150400,99142810,15130,15130,15130,15130,1
|
|
20230630,150300,99127680,15130,15110,15140,15110,5
|
|
20230630,150200,99052020,15120,15140,15140,15120,13
|
|
20230630,150100,98855230,15090,15090,15090,15090,0
|
|
20230630,150000,98855230,15090,15090,15090,15090,28
|
|
20230630,145900,98432710,15090,15090,15090,15090,0
|
|
20230630,145800,98432710,15090,15090,15090,15090,0
|
|
20230630,145700,98432710,15090,15090,15090,15090,2
|
|
20230630,145600,98402530,15090,15090,15090,15090,70
|
|
20230630,145500,97346230,15090,15090,15090,15090,0
|
|
20230630,145400,97346230,15090,15090,15090,15090,0
|
|
20230630,145300,97346230,15090,15090,15090,15090,0
|
|
20230630,145200,97346230,15090,15090,15090,15090,0
|
|
20230630,145100,97346230,15090,15090,15090,15090,0
|
|
20230630,145000,97346230,15090,15090,15090,15090,0
|
|
20230630,144900,97346230,15090,15090,15090,15090,1
|
|
20230630,144800,97331140,15080,15080,15080,15080,0
|
|
20230630,144700,97331140,15080,15080,15080,15080,21
|
|
20230630,144600,97014460,15080,15080,15080,15080,0
|
|
20230630,144500,97014460,15080,15080,15080,15080,394
|
|
20230630,144400,91072940,15080,15080,15080,15080,107
|
|
20230630,144300,89459380,15140,15140,15140,15140,1
|
|
20230630,144200,89444240,15080,15080,15080,15080,0
|
|
20230630,144100,89444240,15080,15080,15080,15080,0
|
|
20230630,144000,89444240,15080,15080,15080,15080,16
|
|
20230630,143900,89202960,15080,15080,15080,15080,0
|
|
20230630,143800,89202960,15080,15080,15080,15080,0
|
|
20230630,143700,89202960,15080,15080,15080,15080,0
|
|
20230630,143600,89202960,15080,15080,15080,15080,0
|
|
20230630,143500,89202960,15080,15080,15080,15080,0
|
|
20230630,143400,89202960,15080,15080,15080,15080,0
|
|
20230630,143300,89202960,15080,15080,15080,15080,0
|
|
20230630,143200,89202960,15080,15080,15080,15080,0
|
|
20230630,143100,89202960,15080,15080,15080,15080,0
|
|
20230630,143000,89202960,15080,15080,15080,15080,0
|
|
20230630,142900,89202960,15080,15080,15080,15080,0
|
|
20230630,142800,89202960,15080,15080,15080,15080,0
|
|
20230630,142700,89202960,15080,15090,15090,15080,207
|
|
20230630,142600,86081160,15140,15140,15140,15140,0
|
|
20230630,142500,86081160,15140,15140,15140,15140,0
|
|
20230630,142400,86081160,15140,15140,15140,15140,0
|
|
20230630,142300,86081160,15140,15140,15140,15140,0
|
|
20230630,142200,86081160,15140,15140,15140,15140,0
|
|
20230630,142100,86081160,15140,15140,15140,15140,0
|
|
20230630,142000,86081160,15140,15130,15140,15130,14
|
|
20230630,141900,85869250,15080,15080,15080,15080,0
|
|
20230630,141800,85869250,15080,15080,15080,15080,0
|
|
20230630,141700,85869250,15080,15080,15080,15080,0
|
|
20230630,141600,85869250,15080,15080,15080,15080,0
|
|
20230630,141500,85869250,15080,15080,15080,15080,0
|
|
20230630,141400,85869250,15080,15080,15080,15080,0
|
|
20230630,141300,85869250,15080,15080,15080,15080,0
|
|
20230630,141200,85869250,15080,15080,15080,15080,0
|
|
20230630,141100,85869250,15080,15080,15080,15080,0
|
|
20230630,141000,85869250,15080,15080,15080,15080,86
|
|
20230630,140900,84572370,15140,15140,15140,15140,0
|
|
20230630,140800,84572370,15140,15140,15140,15140,0
|
|
20230630,140700,84572370,15140,15140,15140,15140,0
|
|
20230630,140600,84572370,15140,15140,15140,15140,0
|
|
20230630,140500,84572370,15140,15140,15140,15140,0
|
|
20230630,140400,84572370,15140,15140,15140,15140,0
|
|
20230630,140300,84572370,15140,15140,15140,15140,0
|
|
20230630,140200,84572370,15140,15140,15140,15140,0
|
|
20230630,140100,84572370,15140,15130,15140,15130,15
|
|
20230630,140000,84345290,15140,15140,15140,15140,0
|
|
20230630,135900,84345290,15140,15140,15140,15140,0
|
|
20230630,135800,84345290,15140,15140,15140,15140,0
|
|
20230630,135700,84345290,15140,15140,15140,15140,0
|
|
20230630,135600,84345290,15140,15140,15140,15140,20
|
|
20230630,135500,84042490,15140,15140,15140,15140,2
|
|
20230630,135400,84012210,15140,15100,15140,15100,568
|
|
20230630,135300,75433380,15100,15100,15100,15100,0
|
|
20230630,135200,75433380,15100,15100,15100,15100,2
|
|
20230630,135100,75403180,15080,15080,15080,15080,0
|
|
20230630,135000,75403180,15080,15080,15080,15080,0
|
|
20230630,134900,75403180,15080,15080,15080,15080,0
|
|
20230630,134800,75403180,15080,15080,15080,15080,0
|
|
20230630,134700,75403180,15080,15080,15080,15080,0
|
|
20230630,134600,75403180,15080,15080,15080,15080,0
|
|
20230630,134500,75403180,15080,15080,15080,15080,0
|
|
20230630,134400,75403180,15080,15080,15080,15080,0
|
|
20230630,134300,75403180,15080,15080,15080,15080,69
|
|
20230630,134200,74362660,15100,15100,15100,15100,0
|
|
20230630,134100,74362660,15100,15100,15100,15100,0
|
|
20230630,134000,74362660,15100,15100,15100,15100,0
|
|
20230630,133900,74362660,15100,15080,15100,15080,100
|
|
20230630,133800,72854360,15080,15080,15080,15080,2
|
|
20230630,133700,72824200,15100,15120,15120,15080,472
|
|
20230630,133600,65699750,15140,15140,15140,15140,0
|
|
20230630,133500,65699750,15140,15140,15140,15140,0
|
|
20230630,133400,65699750,15140,15140,15140,15140,0
|
|
20230630,133300,65699750,15140,15140,15140,15140,0
|
|
20230630,133200,65699750,15140,15140,15140,15140,0
|
|
20230630,133100,65699750,15140,15140,15140,15140,0
|
|
20230630,133000,65699750,15140,15140,15140,15140,0
|
|
20230630,132900,65699750,15140,15140,15140,15140,0
|
|
20230630,132800,65699750,15140,15140,15140,15140,0
|
|
20230630,132700,65699750,15140,15140,15140,15140,0
|
|
20230630,132600,65699750,15140,15140,15140,15140,2
|
|
20230630,132500,65669470,15140,15130,15140,15130,10
|
|
20230630,132400,65518100,15130,15130,15130,15130,0
|
|
20230630,132300,65518100,15130,15130,15130,15130,0
|
|
20230630,132200,65518100,15130,15130,15130,15130,0
|
|
20230630,132100,65518100,15130,15130,15130,15130,0
|
|
20230630,132000,65518100,15130,15130,15130,15130,0
|
|
20230630,131900,65518100,15130,15130,15130,15130,0
|
|
20230630,131800,65518100,15130,15130,15130,15130,0
|
|
20230630,131700,65518100,15130,15090,15130,15090,610
|
|
20230630,131600,56305340,15090,15090,15090,15090,0
|
|
20230630,131500,56305340,15090,15080,15090,15080,145
|
|
20230630,131400,54118560,15080,15080,15080,15080,56
|
|
20230630,131300,53274080,15080,15080,15080,15080,12
|
|
20230630,131200,53093120,15090,15090,15090,15090,0
|
|
20230630,131100,53093120,15090,15090,15090,15090,0
|
|
20230630,131000,53093120,15090,15090,15090,15090,0
|
|
20230630,130900,53093120,15090,15090,15090,15090,0
|
|
20230630,130800,53093120,15090,15090,15090,15090,0
|
|
20230630,130700,53093120,15090,15090,15090,15090,0
|
|
20230630,130600,53093120,15090,15090,15090,15090,0
|
|
20230630,130500,53093120,15090,15090,15090,15090,0
|
|
20230630,130400,53093120,15090,15090,15090,15090,7
|
|
20230630,130300,52987490,15090,15090,15090,15090,0
|
|
20230630,130200,52987490,15090,15090,15090,15090,0
|
|
20230630,130100,52987490,15090,15090,15090,15090,0
|
|
20230630,130000,52987490,15090,15090,15090,15090,0
|
|
20230630,125900,52987490,15090,15090,15090,15090,0
|
|
20230630,125800,52987490,15090,15090,15090,15090,0
|
|
20230630,125700,52987490,15090,15090,15090,15090,0
|
|
20230630,125600,52987490,15090,15090,15090,15090,1
|
|
20230630,125500,52972400,15080,15080,15080,15080,0
|
|
20230630,125400,52972400,15080,15080,15080,15080,0
|
|
20230630,125300,52972400,15080,15080,15080,15080,78
|
|
20230630,125200,51796160,15080,15080,15080,15080,0
|
|
20230630,125100,51796160,15080,15080,15080,15080,0
|
|
20230630,125000,51796160,15080,15080,15080,15080,4
|
|
20230630,124900,51735840,15000,15000,15000,15000,25
|
|
20230630,124800,51360840,15080,15080,15080,15080,0
|
|
20230630,124700,51360840,15080,15080,15080,15080,0
|
|
20230630,124600,51360840,15080,15080,15080,15080,0
|
|
20230630,124500,51360840,15080,15080,15080,15080,0
|
|
20230630,124400,51360840,15080,15080,15080,15080,2
|
|
20230630,124300,51330680,15070,15070,15070,15070,0
|
|
20230630,124200,51330680,15070,15070,15070,15070,0
|
|
20230630,124100,51330680,15070,15070,15070,15070,0
|
|
20230630,124000,51330680,15070,15070,15070,15070,1
|
|
20230630,123900,51315610,15000,15010,15010,15000,15
|
|
20230630,123800,51090600,15080,15080,15080,15080,0
|
|
20230630,123700,51090600,15080,15070,15080,15070,22
|
|
20230630,123600,50759030,15070,15070,15070,15070,0
|
|
20230630,123500,50759030,15070,15070,15070,15070,0
|
|
20230630,123400,50759030,15070,15070,15070,15070,0
|
|
20230630,123300,50759030,15070,15070,15070,15070,0
|
|
20230630,123200,50759030,15070,15070,15070,15070,0
|
|
20230630,123100,50759030,15070,15070,15070,15070,2
|
|
20230630,123000,50728890,15010,15020,15020,15010,26
|
|
20230630,122900,50338450,15080,15080,15080,15080,0
|
|
20230630,122800,50338450,15080,15080,15080,15080,0
|
|
20230630,122700,50338450,15080,15080,15080,15080,0
|
|
20230630,122600,50338450,15080,15080,15080,15080,0
|
|
20230630,122500,50338450,15080,15080,15080,15080,0
|
|
20230630,122400,50338450,15080,15080,15080,15080,0
|
|
20230630,122300,50338450,15080,15080,15080,15080,0
|
|
20230630,122200,50338450,15080,15080,15080,15080,0
|
|
20230630,122100,50338450,15080,15080,15080,15080,0
|
|
20230630,122000,50338450,15080,15080,15080,15080,0
|
|
20230630,121900,50338450,15080,15080,15080,15080,0
|
|
20230630,121800,50338450,15080,15080,15080,15080,0
|
|
20230630,121700,50338450,15080,15000,15080,15000,116
|
|
20230630,121600,48597170,15000,15000,15000,15000,0
|
|
20230630,121500,48597170,15000,15000,15000,15000,0
|
|
20230630,121400,48597170,15000,15010,15010,15000,239
|
|
20230630,121300,45011850,15010,15010,15010,15010,0
|
|
20230630,121200,45011850,15010,15020,15020,15010,17
|
|
20230630,121100,44756660,15030,15030,15030,15030,0
|
|
20230630,121000,44756660,15030,15030,15030,15030,0
|
|
20230630,120900,44756660,15030,15030,15030,15030,0
|
|
20230630,120800,44756660,15030,15030,15030,15030,0
|
|
20230630,120700,44756660,15030,15030,15030,15030,0
|
|
20230630,120600,44756660,15030,15030,15030,15030,0
|
|
20230630,120500,44756660,15030,15040,15040,15030,32
|
|
20230630,120400,44275400,15040,15040,15040,15040,0
|
|
20230630,120300,44275400,15040,15040,15040,15040,0
|
|
20230630,120200,44275400,15040,15040,15040,15040,0
|
|
20230630,120100,44275400,15040,15040,15040,15040,0
|
|
20230630,120000,44275400,15040,15040,15040,15040,21
|
|
20230630,115900,43959560,15040,15040,15040,15040,0
|
|
20230630,115800,43959560,15040,15040,15040,15040,0
|
|
20230630,115700,43959560,15040,15040,15040,15040,0
|
|
20230630,115600,43959560,15040,15040,15040,15040,0
|
|
20230630,115500,43959560,15040,15040,15040,15040,1
|
|
20230630,115400,43944520,15050,15060,15060,15050,45
|
|
20230630,115300,43266900,15080,15080,15080,15080,0
|
|
20230630,115200,43266900,15080,15080,15080,15080,0
|
|
20230630,115100,43266900,15080,15080,15080,15080,0
|
|
20230630,115000,43266900,15080,15080,15080,15080,0
|
|
20230630,114900,43266900,15080,15080,15080,15080,0
|
|
20230630,114800,43266900,15080,15080,15080,15080,1
|
|
20230630,114700,43251820,15080,15080,15080,15080,0
|
|
20230630,114600,43251820,15080,15090,15090,15080,17
|
|
20230630,114500,42995450,15100,15100,15100,15100,0
|
|
20230630,114400,42995450,15100,15100,15100,15100,0
|
|
20230630,114300,42995450,15100,15100,15100,15100,0
|
|
20230630,114200,42995450,15100,15100,15100,15100,0
|
|
20230630,114100,42995450,15100,15100,15100,15100,5
|
|
20230630,114000,42919950,15100,15100,15100,15100,0
|
|
20230630,113900,42919950,15100,15100,15100,15100,0
|
|
20230630,113800,42919950,15100,15100,15100,15100,0
|
|
20230630,113700,42919950,15100,15100,15100,15100,0
|
|
20230630,113600,42919950,15100,15100,15100,15100,0
|
|
20230630,113500,42919950,15100,15100,15100,15100,0
|
|
20230630,113400,42919950,15100,15100,15100,15100,3
|
|
20230630,113300,42874650,15060,15060,15060,15060,20
|
|
20230630,113200,42573450,15060,15060,15060,15060,0
|
|
20230630,113100,42573450,15060,15060,15060,15060,0
|
|
20230630,113000,42573450,15060,15060,15060,15060,58
|
|
20230630,112900,41699970,15070,15070,15070,15070,2
|
|
20230630,112800,41669830,15070,15070,15070,15070,0
|
|
20230630,112700,41669830,15070,15070,15070,15070,0
|
|
20230630,112600,41669830,15070,15070,15070,15070,0
|
|
20230630,112500,41669830,15070,15070,15070,15070,0
|
|
20230630,112400,41669830,15070,15070,15070,15070,0
|
|
20230630,112300,41669830,15070,15070,15070,15070,0
|
|
20230630,112200,41669830,15070,15070,15070,15070,0
|
|
20230630,112100,41669830,15070,15070,15070,15070,15
|
|
20230630,112000,41443780,15070,15070,15070,15070,60
|
|
20230630,111900,40539580,15070,15090,15090,15070,83
|
|
20230630,111800,39288550,15100,15100,15100,15100,0
|
|
20230630,111700,39288550,15100,15100,15100,15100,0
|
|
20230630,111600,39288550,15100,15100,15100,15100,13
|
|
20230630,111500,39092250,15100,15100,15100,15100,5
|
|
20230630,111400,39016750,15100,15100,15100,15100,3
|
|
20230630,111300,38971450,15110,15110,15110,15110,0
|
|
20230630,111200,38971450,15110,15110,15110,15110,0
|
|
20230630,111100,38971450,15110,15110,15110,15110,0
|
|
20230630,111000,38971450,15110,15110,15110,15110,0
|
|
20230630,110900,38971450,15110,15110,15110,15110,0
|
|
20230630,110800,38971450,15110,15110,15110,15110,0
|
|
20230630,110700,38971450,15110,15110,15110,15110,0
|
|
20230630,110600,38971450,15110,15110,15110,15110,0
|
|
20230630,110500,38971450,15110,15110,15110,15110,0
|
|
20230630,110400,38971450,15110,15110,15110,15110,0
|
|
20230630,110300,38971450,15110,15110,15110,15110,0
|
|
20230630,110200,38971450,15110,15110,15110,15110,7
|
|
20230630,110100,38865680,15080,15080,15080,15080,1
|
|
20230630,110000,38850600,15070,15070,15070,15070,0
|
|
20230630,105900,38850600,15070,15070,15070,15070,15
|
|
20230630,105800,38624550,15110,15110,15110,15110,0
|
|
20230630,105700,38624550,15110,15110,15110,15110,0
|
|
20230630,105600,38624550,15110,15110,15110,15110,0
|
|
20230630,105500,38624550,15110,15110,15110,15110,0
|
|
20230630,105400,38624550,15110,15110,15110,15110,0
|
|
20230630,105300,38624550,15110,15110,15110,15110,0
|
|
20230630,105200,38624550,15110,15110,15110,15110,40
|
|
20230630,105100,38020150,15110,15110,15110,15110,0
|
|
20230630,105000,38020150,15110,15070,15110,15070,154
|
|
20230630,104900,35696000,15070,15070,15070,15070,0
|
|
20230630,104800,35696000,15070,15070,15070,15070,2
|
|
20230630,104700,35665860,15070,15070,15070,15070,0
|
|
20230630,104600,35665860,15070,15070,15070,15070,0
|
|
20230630,104500,35665860,15070,15070,15070,15070,4
|
|
20230630,104400,35605580,15060,15060,15060,15060,0
|
|
20230630,104300,35605580,15060,15060,15060,15060,0
|
|
20230630,104200,35605580,15060,15060,15060,15060,0
|
|
20230630,104100,35605580,15060,15060,15060,15060,0
|
|
20230630,104000,35605580,15060,15060,15060,15060,0
|
|
20230630,103900,35605580,15060,15060,15060,15060,0
|
|
20230630,103800,35605580,15060,15060,15060,15060,0
|
|
20230630,103700,35605580,15060,15060,15060,15060,0
|
|
20230630,103600,35605580,15060,15060,15060,15060,0
|
|
20230630,103500,35605580,15060,15060,15060,15060,0
|
|
20230630,103400,35605580,15060,15060,15060,15060,0
|
|
20230630,103300,35605580,15060,15060,15060,15060,0
|
|
20230630,103200,35605580,15060,15060,15060,15060,0
|
|
20230630,103100,35605580,15060,15070,15070,15060,91
|
|
20230630,103000,34235110,15060,15060,15060,15060,0
|
|
20230630,102900,34235110,15060,15060,15060,15060,0
|
|
20230630,102800,34235110,15060,15060,15060,15060,0
|
|
20230630,102700,34235110,15060,15060,15060,15060,0
|
|
20230630,102600,34235110,15060,15060,15060,15060,0
|
|
20230630,102500,34235110,15060,15060,15060,15060,0
|
|
20230630,102400,34235110,15060,15060,15060,15060,0
|
|
20230630,102300,34235110,15060,15060,15060,15060,25
|
|
20230630,102200,33858610,15060,15060,15060,15060,0
|
|
20230630,102100,33858610,15060,15070,15070,15060,69
|
|
20230630,102000,32819250,15070,15070,15070,15070,0
|
|
20230630,101900,32819250,15070,15070,15070,15070,0
|
|
20230630,101800,32819250,15070,15070,15070,15070,22
|
|
20230630,101700,32487710,15100,15100,15100,15100,0
|
|
20230630,101600,32487710,15100,15100,15100,15100,0
|
|
20230630,101500,32487710,15100,15100,15100,15100,0
|
|
20230630,101400,32487710,15100,15100,15100,15100,0
|
|
20230630,101300,32487710,15100,15100,15100,15100,0
|
|
20230630,101200,32487710,15100,15100,15100,15100,0
|
|
20230630,101100,32487710,15100,15100,15100,15100,0
|
|
20230630,101000,32487710,15100,15100,15100,15100,0
|
|
20230630,100900,32487710,15100,15100,15100,15100,0
|
|
20230630,100800,32487710,15100,15100,15100,15100,0
|
|
20230630,100700,32487710,15100,15100,15100,15100,0
|
|
20230630,100600,32487710,15100,15100,15100,15100,0
|
|
20230630,100500,32487710,15100,15100,15100,15100,0
|
|
20230630,100400,32487710,15100,15100,15100,15100,0
|
|
20230630,100300,32487710,15100,15100,15100,15100,0
|
|
20230630,100200,32487710,15100,15100,15100,15100,2
|
|
20230630,100100,32457510,15070,15070,15070,15070,6
|
|
20230630,100000,32367090,15110,15110,15110,15110,0
|
|
20230630,095900,32367090,15110,15110,15110,15110,0
|
|
20230630,095800,32367090,15110,15110,15110,15110,0
|
|
20230630,095700,32367090,15110,15110,15110,15110,0
|
|
20230630,095600,32367090,15110,15110,15110,15110,1
|
|
20230630,095500,32351980,15120,15120,15120,15120,0
|
|
20230630,095400,32351980,15120,15120,15120,15120,0
|
|
20230630,095300,32351980,15120,15120,15120,15120,0
|
|
20230630,095200,32351980,15120,15120,15120,15120,0
|
|
20230630,095100,32351980,15120,15120,15120,15120,0
|
|
20230630,095000,32351980,15120,15120,15120,15120,0
|
|
20230630,094900,32351980,15120,15080,15120,15080,5
|
|
20230630,094800,32276480,15070,15070,15070,15070,3
|
|
20230630,094700,32231270,15070,15070,15070,15070,8
|
|
20230630,094600,32110710,15060,15060,15060,15060,0
|
|
20230630,094500,32110710,15060,15060,15060,15060,0
|
|
20230630,094400,32110710,15060,15060,15060,15060,30
|
|
20230630,094300,31658910,15060,15050,15060,15050,46
|
|
20230630,094200,30966590,15050,15050,15050,15050,0
|
|
20230630,094100,30966590,15050,15050,15050,15050,0
|
|
20230630,094000,30966590,15050,15050,15050,15050,0
|
|
20230630,093900,30966590,15050,15050,15050,15050,0
|
|
20230630,093800,30966590,15050,15050,15050,15050,0
|
|
20230630,093700,30966590,15050,15050,15050,15050,0
|
|
20230630,093600,30966590,15050,15050,15050,15050,1
|
|
20230630,093500,30951540,15050,15050,15050,15050,0
|
|
20230630,093400,30951540,15050,15050,15050,15050,0
|
|
20230630,093300,30951540,15050,15050,15050,15050,0
|
|
20230630,093200,30951540,15050,15040,15050,15040,251
|
|
20230630,093100,27176490,15040,15040,15040,15040,0
|
|
20230630,093000,27176490,15040,15040,15040,15040,105
|
|
20230630,092900,25597290,15040,15030,15040,15030,132
|
|
20230630,092800,23612020,15020,15020,15020,15020,0
|
|
20230630,092700,23612020,15020,15010,15020,15000,111
|
|
20230630,092600,21945850,15010,15010,15010,15010,2
|
|
20230630,092500,21915830,15010,15010,15010,15010,1
|
|
20230630,092400,21900820,14990,14990,14990,14990,4
|
|
20230630,092300,21840860,15010,15010,15010,15010,0
|
|
20230630,092200,21840860,15010,15010,15010,15010,0
|
|
20230630,092100,21840860,15010,15010,15010,15010,1
|
|
20230630,092000,21825850,15000,15000,15000,15000,3
|
|
20230630,091900,21780850,15020,15020,15020,15020,0
|
|
20230630,091800,21780850,15020,15020,15020,15020,0
|
|
20230630,091700,21780850,15020,14970,15020,14970,29
|
|
20230630,091600,21346580,14970,14980,14980,14970,91
|
|
20230630,091500,19983980,14990,15010,15010,14990,152
|
|
20230630,091400,17703880,15020,15020,15020,15020,536
|
|
20230630,091300,9653160,15090,15090,15090,15090,1
|
|
20230630,091200,9638070,15020,15020,15020,15020,15
|
|
20230630,091100,9412770,15030,15060,15060,15020,452
|
|
20230630,091000,2617440,15170,15170,15170,15170,1
|
|
20230630,090900,2602270,15170,15170,15170,15170,0
|
|
20230630,090800,2602270,15170,15130,15170,15130,6
|
|
20230630,090700,2511410,15160,15160,15160,15160,4
|
|
20230630,090600,2450770,15190,15190,15190,15190,0
|
|
20230630,090500,2450770,15190,15190,15190,15190,0
|
|
20230630,090400,2450770,15190,15050,15200,15030,108
|
|
20230630,090300,824920,15030,15030,15030,15030,0
|
|
20230630,090200,824920,15030,15030,15030,15030,0
|
|
20230630,090100,824920,15030,15030,15030,15030,10
|
|
20230630,090000,674620,15000,14990,15000,14990,45
|