681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201800,133687740,7180,7180,7180,7180,4008
|
|
20230630,201700,133687740,7180,7180,7180,7180,0
|
|
20230630,201600,133687740,7180,7180,7180,7180,0
|
|
20230630,201500,133687740,7180,7180,7180,7180,0
|
|
20230630,201400,133687740,7180,7180,7180,7180,0
|
|
20230630,201300,133687740,7180,7180,7180,7180,0
|
|
20230630,201200,133687740,7180,7180,7180,7180,0
|
|
20230630,201100,133687740,7180,7180,7180,7180,0
|
|
20230630,201000,133687740,7180,7180,7180,7180,0
|
|
20230630,200900,133687740,7180,7180,7180,7180,0
|
|
20230630,200800,133687740,7180,7180,7180,7180,0
|
|
20230630,200700,133687740,7180,7180,7180,7180,0
|
|
20230630,200600,133687740,7180,7180,7180,7180,0
|
|
20230630,200500,133687740,7180,7180,7180,7180,0
|
|
20230630,200400,133687740,7180,7180,7180,7180,0
|
|
20230630,200300,133687740,7180,7180,7180,7180,0
|
|
20230630,200200,133687740,7180,7180,7180,7180,0
|
|
20230630,200100,133687740,7180,7180,7180,7180,0
|
|
20230630,200000,133687740,7180,7180,7180,7180,0
|
|
20230630,195900,133687740,7180,7180,7180,7180,0
|
|
20230630,195800,133687740,7180,7180,7180,7180,0
|
|
20230630,195700,133687740,7180,7180,7180,7180,0
|
|
20230630,195600,133687740,7180,7180,7180,7180,0
|
|
20230630,195500,133687740,7180,7180,7180,7180,0
|
|
20230630,195400,133687740,7180,7180,7180,7180,0
|
|
20230630,195300,133687740,7180,7180,7180,7180,0
|
|
20230630,195200,133687740,7180,7180,7180,7180,0
|
|
20230630,195100,133687740,7180,7180,7180,7180,0
|
|
20230630,195000,133687740,7180,7180,7180,7180,0
|
|
20230630,194900,133687740,7180,7180,7180,7180,0
|
|
20230630,194800,133687740,7180,7180,7180,7180,4008
|
|
20230630,194700,133687740,7180,7180,7180,7180,0
|
|
20230630,194600,133687740,7180,7180,7180,7180,0
|
|
20230630,194500,133687740,7180,7180,7180,7180,0
|
|
20230630,194400,133687740,7180,7180,7180,7180,0
|
|
20230630,194300,133687740,7180,7180,7180,7180,0
|
|
20230630,194200,133687740,7180,7180,7180,7180,0
|
|
20230630,194100,133687740,7180,7180,7180,7180,0
|
|
20230630,194000,133687740,7180,7180,7180,7180,0
|
|
20230630,193900,133687740,7180,7180,7180,7180,0
|
|
20230630,193800,133687740,7180,7180,7180,7180,0
|
|
20230630,193700,133687740,7180,7180,7180,7180,0
|
|
20230630,193600,133687740,7180,7180,7180,7180,0
|
|
20230630,193500,133687740,7180,7180,7180,7180,0
|
|
20230630,193400,133687740,7180,7180,7180,7180,0
|
|
20230630,193300,133687740,7180,7180,7180,7180,0
|
|
20230630,193200,133687740,7180,7180,7180,7180,0
|
|
20230630,193100,133687740,7180,7180,7180,7180,0
|
|
20230630,193000,133687740,7180,7180,7180,7180,0
|
|
20230630,192900,133687740,7180,7180,7180,7180,0
|
|
20230630,192800,133687740,7180,7180,7180,7180,0
|
|
20230630,192700,133687740,7180,7180,7180,7180,0
|
|
20230630,192600,133687740,7180,7180,7180,7180,0
|
|
20230630,192500,133687740,7180,7180,7180,7180,0
|
|
20230630,192400,133687740,7180,7180,7180,7180,0
|
|
20230630,192300,133687740,7180,7180,7180,7180,0
|
|
20230630,192200,133687740,7180,7180,7180,7180,0
|
|
20230630,192100,133687740,7180,7180,7180,7180,0
|
|
20230630,192000,133687740,7180,7180,7180,7180,0
|
|
20230630,191900,133687740,7180,7180,7180,7180,0
|
|
20230630,191800,133687740,7180,7180,7180,7180,4008
|
|
20230630,191700,133687740,7180,7180,7180,7180,0
|
|
20230630,191600,133687740,7180,7180,7180,7180,0
|
|
20230630,191500,133687740,7180,7180,7180,7180,0
|
|
20230630,191400,133687740,7180,7180,7180,7180,0
|
|
20230630,191300,133687740,7180,7180,7180,7180,0
|
|
20230630,191200,133687740,7180,7180,7180,7180,0
|
|
20230630,191100,133687740,7180,7180,7180,7180,0
|
|
20230630,191000,133687740,7180,7180,7180,7180,0
|
|
20230630,190900,133687740,7180,7180,7180,7180,0
|
|
20230630,190800,133687740,7180,7180,7180,7180,0
|
|
20230630,190700,133687740,7180,7180,7180,7180,0
|
|
20230630,190600,133687740,7180,7180,7180,7180,0
|
|
20230630,190500,133687740,7180,7180,7180,7180,0
|
|
20230630,190400,133687740,7180,7180,7180,7180,0
|
|
20230630,190300,133687740,7180,7180,7180,7180,0
|
|
20230630,190200,133687740,7180,7180,7180,7180,0
|
|
20230630,190100,133687740,7180,7180,7180,7180,0
|
|
20230630,190000,133687740,7180,7180,7180,7180,0
|
|
20230630,185900,133687740,7180,7180,7180,7180,0
|
|
20230630,185800,133687740,7180,7180,7180,7180,0
|
|
20230630,185700,133687740,7180,7180,7180,7180,0
|
|
20230630,185600,133687740,7180,7180,7180,7180,0
|
|
20230630,185500,133687740,7180,7180,7180,7180,0
|
|
20230630,185400,133687740,7180,7180,7180,7180,0
|
|
20230630,185300,133687740,7180,7180,7180,7180,0
|
|
20230630,185200,133687740,7180,7180,7180,7180,0
|
|
20230630,185100,133687740,7180,7180,7180,7180,0
|
|
20230630,185000,133687740,7180,7180,7180,7180,0
|
|
20230630,184900,133687740,7180,7180,7180,7180,0
|
|
20230630,184800,133687740,7180,7180,7180,7180,4008
|
|
20230630,184700,133687740,7180,7180,7180,7180,0
|
|
20230630,184600,133687740,7180,7180,7180,7180,0
|
|
20230630,184500,133687740,7180,7180,7180,7180,0
|
|
20230630,184400,133687740,7180,7180,7180,7180,0
|
|
20230630,184300,133687740,7180,7180,7180,7180,0
|
|
20230630,184200,133687740,7180,7180,7180,7180,0
|
|
20230630,184100,133687740,7180,7180,7180,7180,0
|
|
20230630,184000,133687740,7180,7180,7180,7180,0
|
|
20230630,183900,133687740,7180,7180,7180,7180,0
|
|
20230630,183800,133687740,7180,7180,7180,7180,0
|
|
20230630,183700,133687740,7180,7180,7180,7180,0
|
|
20230630,183600,133687740,7180,7180,7180,7180,0
|
|
20230630,183500,133687740,7180,7180,7180,7180,0
|
|
20230630,183400,133687740,7180,7180,7180,7180,0
|
|
20230630,183300,133687740,7180,7180,7180,7180,0
|
|
20230630,183200,133687740,7180,7180,7180,7180,0
|
|
20230630,183100,133687740,7180,7180,7180,7180,0
|
|
20230630,183000,133687740,7180,7180,7180,7180,0
|
|
20230630,182900,133687740,7180,7180,7180,7180,0
|
|
20230630,182800,133687740,7180,7180,7180,7180,0
|
|
20230630,182700,133687740,7180,7180,7180,7180,0
|
|
20230630,182600,133687740,7180,7180,7180,7180,0
|
|
20230630,182500,133687740,7180,7180,7180,7180,0
|
|
20230630,182400,133687740,7180,7180,7180,7180,0
|
|
20230630,182300,133687740,7180,7180,7180,7180,0
|
|
20230630,182200,133687740,7180,7180,7180,7180,0
|
|
20230630,182100,133687740,7180,7180,7180,7180,0
|
|
20230630,182000,133687740,7180,7180,7180,7180,0
|
|
20230630,181900,133687740,7180,7180,7180,7180,0
|
|
20230630,181800,133687740,7180,7180,7180,7180,4008
|
|
20230630,181700,133687740,7180,7180,7180,7180,0
|
|
20230630,181600,133687740,7180,7180,7180,7180,0
|
|
20230630,181500,133687740,7180,7180,7180,7180,0
|
|
20230630,181400,133687740,7180,7180,7180,7180,0
|
|
20230630,181300,133687740,7180,7180,7180,7180,0
|
|
20230630,181200,133687740,7180,7180,7180,7180,0
|
|
20230630,181100,133687740,7180,7180,7180,7180,0
|
|
20230630,181000,133687740,7180,7180,7180,7180,0
|
|
20230630,180900,133687740,7180,7180,7180,7180,0
|
|
20230630,180800,133687740,7180,7180,7180,7180,0
|
|
20230630,180700,133687740,7180,7180,7180,7180,0
|
|
20230630,180600,133687740,7180,7180,7180,7180,0
|
|
20230630,180500,133687740,7180,7180,7180,7180,0
|
|
20230630,180400,133687740,7180,7180,7180,7180,0
|
|
20230630,180300,133687740,7180,7180,7180,7180,0
|
|
20230630,180200,133687740,7180,7180,7180,7180,0
|
|
20230630,180100,133687740,7180,7180,7180,7180,0
|
|
20230630,180000,133687740,7180,7180,7180,7180,0
|
|
20230630,175900,133687740,7180,7180,7180,7180,0
|
|
20230630,175800,133687740,7180,7180,7180,7180,0
|
|
20230630,175700,133687740,7180,7180,7180,7180,0
|
|
20230630,175600,133687740,7180,7180,7180,7180,0
|
|
20230630,175500,133687740,7180,7180,7180,7180,0
|
|
20230630,175400,133687740,7180,7180,7180,7180,0
|
|
20230630,175300,133687740,7180,7180,7180,7180,0
|
|
20230630,175200,133687740,7180,7180,7180,7180,0
|
|
20230630,175100,133687740,7180,7180,7180,7180,0
|
|
20230630,175000,133687740,7180,7180,7180,7180,0
|
|
20230630,174900,133687740,7180,7180,7180,7180,0
|
|
20230630,174800,133687740,7180,7180,7180,7180,4008
|
|
20230630,174700,133687740,7180,7180,7180,7180,0
|
|
20230630,174600,133687740,7180,7180,7180,7180,0
|
|
20230630,174500,133687740,7180,7180,7180,7180,0
|
|
20230630,174400,133687740,7180,7180,7180,7180,0
|
|
20230630,174300,133687740,7180,7180,7180,7180,0
|
|
20230630,174200,133687740,7180,7180,7180,7180,0
|
|
20230630,174100,133687740,7180,7180,7180,7180,0
|
|
20230630,174000,133687740,7180,7180,7180,7180,0
|
|
20230630,173900,133687740,7180,7180,7180,7180,0
|
|
20230630,173800,133687740,7180,7180,7180,7180,0
|
|
20230630,173700,133687740,7180,7180,7180,7180,0
|
|
20230630,173600,133687740,7180,7180,7180,7180,0
|
|
20230630,173500,133687740,7180,7180,7180,7180,0
|
|
20230630,173400,133687740,7180,7180,7180,7180,0
|
|
20230630,173300,133687740,7180,7180,7180,7180,0
|
|
20230630,173200,133687740,7180,7180,7180,7180,0
|
|
20230630,173100,133687740,7180,7180,7180,7180,0
|
|
20230630,173000,133687740,7180,7180,7180,7180,0
|
|
20230630,172900,133687740,7180,7180,7180,7180,0
|
|
20230630,172800,133687740,7180,7180,7180,7180,0
|
|
20230630,172700,133687740,7180,7180,7180,7180,0
|
|
20230630,172600,133687740,7180,7180,7180,7180,0
|
|
20230630,172500,133687740,7180,7180,7180,7180,0
|
|
20230630,172400,133687740,7180,7180,7180,7180,0
|
|
20230630,172300,133687740,7180,7180,7180,7180,0
|
|
20230630,172200,133687740,7180,7180,7180,7180,0
|
|
20230630,172100,133687740,7180,7180,7180,7180,0
|
|
20230630,172000,133687740,7180,7180,7180,7180,0
|
|
20230630,171900,133687740,7180,7180,7180,7180,0
|
|
20230630,171800,133687740,7180,7180,7180,7180,4008
|
|
20230630,171700,133687740,7180,7180,7180,7180,0
|
|
20230630,171600,133687740,7180,7180,7180,7180,0
|
|
20230630,171500,133687740,7180,7180,7180,7180,0
|
|
20230630,171400,133687740,7180,7180,7180,7180,0
|
|
20230630,171300,133687740,7180,7180,7180,7180,0
|
|
20230630,171200,133687740,7180,7180,7180,7180,0
|
|
20230630,171100,133687740,7180,7180,7180,7180,0
|
|
20230630,171000,133687740,7180,7180,7180,7180,0
|
|
20230630,170900,133687740,7180,7180,7180,7180,0
|
|
20230630,170800,133687740,7180,7180,7180,7180,0
|
|
20230630,170700,133687740,7180,7180,7180,7180,0
|
|
20230630,170600,133687740,7180,7180,7180,7180,0
|
|
20230630,170500,133687740,7180,7180,7180,7180,0
|
|
20230630,170400,133687740,7180,7180,7180,7180,0
|
|
20230630,170300,133687740,7180,7180,7180,7180,0
|
|
20230630,170200,133687740,7180,7180,7180,7180,0
|
|
20230630,170100,133687740,7180,7180,7180,7180,0
|
|
20230630,170000,133687740,7180,7180,7180,7180,0
|
|
20230630,165900,133687740,7180,7180,7180,7180,0
|
|
20230630,165800,133687740,7180,7180,7180,7180,0
|
|
20230630,165700,133687740,7180,7180,7180,7180,0
|
|
20230630,165600,133687740,7180,7180,7180,7180,0
|
|
20230630,165500,133687740,7180,7180,7180,7180,0
|
|
20230630,165400,133687740,7180,7180,7180,7180,0
|
|
20230630,165300,133687740,7180,7180,7180,7180,0
|
|
20230630,165200,133687740,7180,7180,7180,7180,0
|
|
20230630,165100,133687740,7180,7180,7180,7180,0
|
|
20230630,165000,133687740,7180,7180,7180,7180,0
|
|
20230630,164900,133687740,7180,7180,7180,7180,0
|
|
20230630,164800,133687740,7180,7180,7180,7180,4008
|
|
20230630,164700,133687740,7180,7180,7180,7180,0
|
|
20230630,164600,133687740,7180,7180,7180,7180,0
|
|
20230630,164500,133687740,7180,7180,7180,7180,0
|
|
20230630,164400,133687740,7180,7180,7180,7180,0
|
|
20230630,164300,133687740,7180,7180,7180,7180,0
|
|
20230630,164200,133687740,7180,7180,7180,7180,0
|
|
20230630,164100,133687740,7180,7180,7180,7180,0
|
|
20230630,164000,133687740,7180,7180,7180,7180,0
|
|
20230630,163900,133687740,7180,7180,7180,7180,0
|
|
20230630,163800,133687740,7180,7180,7180,7180,0
|
|
20230630,163700,133687740,7180,7180,7180,7180,0
|
|
20230630,163600,133687740,7180,7180,7180,7180,0
|
|
20230630,163500,133687740,7180,7180,7180,7180,0
|
|
20230630,163400,133687740,7180,7180,7180,7180,0
|
|
20230630,163300,133687740,7180,7180,7180,7180,0
|
|
20230630,163200,133687740,7180,7180,7180,7180,0
|
|
20230630,163100,133687740,7180,7180,7180,7180,0
|
|
20230630,163000,133687740,7180,7180,7180,7180,0
|
|
20230630,162900,133687740,7180,7180,7180,7180,0
|
|
20230630,162800,133687740,7180,7180,7180,7180,0
|
|
20230630,162700,133687740,7180,7180,7180,7180,0
|
|
20230630,162600,133687740,7180,7180,7180,7180,0
|
|
20230630,162500,133687740,7180,7180,7180,7180,0
|
|
20230630,162400,133687740,7180,7180,7180,7180,0
|
|
20230630,162300,133687740,7180,7180,7180,7180,0
|
|
20230630,162200,133687740,7180,7180,7180,7180,0
|
|
20230630,162100,133687740,7180,7180,7180,7180,0
|
|
20230630,162000,133687740,7180,7180,7180,7180,0
|
|
20230630,161900,133687740,7180,7180,7180,7180,0
|
|
20230630,161800,133687740,7180,7180,7180,7180,4008
|
|
20230630,161700,133687740,7180,7180,7180,7180,0
|
|
20230630,161600,133687740,7180,7180,7180,7180,0
|
|
20230630,161500,133687740,7180,7180,7180,7180,0
|
|
20230630,161400,133687740,7180,7180,7180,7180,0
|
|
20230630,161300,133687740,7180,7180,7180,7180,0
|
|
20230630,161200,133687740,7180,7180,7180,7180,0
|
|
20230630,161100,133687740,7180,7180,7180,7180,0
|
|
20230630,161000,133687740,7180,7180,7180,7180,0
|
|
20230630,160900,133687740,7180,7180,7180,7180,0
|
|
20230630,160800,133687740,7180,7180,7180,7180,0
|
|
20230630,160700,133687740,7180,7180,7180,7180,0
|
|
20230630,160600,133687740,7180,7180,7180,7180,0
|
|
20230630,160500,133687740,7180,7180,7180,7180,0
|
|
20230630,160400,133687740,7180,7180,7180,7180,0
|
|
20230630,160300,133687740,7180,7180,7180,7180,0
|
|
20230630,160200,133687740,7180,7180,7180,7180,0
|
|
20230630,160100,133687740,7180,7180,7180,7180,0
|
|
20230630,160000,133687740,7180,7180,7180,7180,0
|
|
20230630,155900,133687740,7180,7180,7180,7180,0
|
|
20230630,155800,133687740,7180,7180,7180,7180,0
|
|
20230630,155700,133687740,7180,7180,7180,7180,0
|
|
20230630,155600,133687740,7180,7180,7180,7180,0
|
|
20230630,155500,133687740,7180,7180,7180,7180,0
|
|
20230630,155400,133687740,7180,7180,7180,7180,0
|
|
20230630,155300,133687740,7180,7180,7180,7180,0
|
|
20230630,155200,133687740,7180,7180,7180,7180,0
|
|
20230630,155100,133687740,7180,7180,7180,7180,0
|
|
20230630,155000,133687740,7180,7180,7180,7180,0
|
|
20230630,154900,133687740,7180,7180,7180,7180,0
|
|
20230630,154800,133687740,7180,7180,7180,7180,4008
|
|
20230630,154700,133687740,7180,7180,7180,7180,0
|
|
20230630,154600,133687740,7180,7180,7180,7180,0
|
|
20230630,154500,133687740,7180,7180,7180,7180,0
|
|
20230630,154400,133687740,7180,7180,7180,7180,0
|
|
20230630,154300,133687740,7180,7180,7180,7180,0
|
|
20230630,154200,133687740,7180,7180,7180,7180,0
|
|
20230630,154100,133687740,7180,7180,7180,7180,0
|
|
20230630,154000,133687740,7180,7180,7180,7180,0
|
|
20230630,153900,133687740,7180,7180,7180,7180,0
|
|
20230630,153800,133687740,7180,7180,7180,7180,0
|
|
20230630,153700,133687740,7180,7180,7180,7180,0
|
|
20230630,153600,133687740,7180,7180,7180,7180,0
|
|
20230630,153500,133687740,7180,7180,7180,7180,0
|
|
20230630,153400,133687740,7180,7180,7180,7180,0
|
|
20230630,153300,133687740,7180,7180,7180,7180,0
|
|
20230630,153200,133687740,7180,7180,7180,7180,0
|
|
20230630,153100,133687740,7180,7180,7180,7180,0
|
|
20230630,153000,133687740,7180,7180,7180,7180,4008
|
|
20230630,152900,104910300,7280,7280,7280,7280,0
|
|
20230630,152800,104910300,7280,7280,7280,7280,0
|
|
20230630,152700,104910300,7280,7280,7280,7280,0
|
|
20230630,152600,104910300,7280,7280,7280,7280,0
|
|
20230630,152500,104910300,7280,7280,7280,7280,0
|
|
20230630,152400,104910300,7280,7280,7280,7280,0
|
|
20230630,152300,104910300,7280,7280,7280,7280,0
|
|
20230630,152200,104910300,7280,7280,7280,7280,0
|
|
20230630,152100,104910300,7280,7280,7280,7280,0
|
|
20230630,152000,104910300,7280,7280,7280,7280,0
|
|
20230630,151900,104910300,7280,7280,7280,7280,0
|
|
20230630,151800,104910300,7280,7280,7280,7280,0
|
|
20230630,151700,104910300,7280,7280,7280,7280,0
|
|
20230630,151600,104910300,7280,7280,7280,7270,35
|
|
20230630,151500,104655740,7280,7280,7280,7280,0
|
|
20230630,151400,104655740,7280,7280,7280,7280,0
|
|
20230630,151300,104655740,7280,7280,7280,7280,0
|
|
20230630,151200,104655740,7280,7280,7280,7280,0
|
|
20230630,151100,104655740,7280,7280,7280,7280,1
|
|
20230630,151000,104648460,7270,7270,7270,7270,10
|
|
20230630,150900,104575760,7280,7270,7280,7270,41
|
|
20230630,150800,104277680,7280,7280,7280,7280,0
|
|
20230630,150700,104277680,7280,7280,7280,7280,0
|
|
20230630,150600,104277680,7280,7280,7280,7280,0
|
|
20230630,150500,104277680,7280,7280,7280,7280,0
|
|
20230630,150400,104277680,7280,7280,7280,7280,0
|
|
20230630,150300,104277680,7280,7280,7280,7280,0
|
|
20230630,150200,104277680,7280,7280,7280,7280,0
|
|
20230630,150100,104277680,7280,7280,7280,7280,0
|
|
20230630,150000,104277680,7280,7280,7280,7280,0
|
|
20230630,145900,104277680,7280,7280,7280,7280,2
|
|
20230630,145800,104263120,7290,7290,7290,7290,0
|
|
20230630,145700,104263120,7290,7290,7290,7290,0
|
|
20230630,145600,104263120,7290,7290,7290,7290,0
|
|
20230630,145500,104263120,7290,7290,7290,7290,0
|
|
20230630,145400,104263120,7290,7290,7290,7290,0
|
|
20230630,145300,104263120,7290,7290,7290,7290,0
|
|
20230630,145200,104263120,7290,7290,7290,7290,0
|
|
20230630,145100,104263120,7290,7290,7290,7290,0
|
|
20230630,145000,104263120,7290,7290,7290,7290,0
|
|
20230630,144900,104263120,7290,7290,7290,7290,0
|
|
20230630,144800,104263120,7290,7290,7290,7290,0
|
|
20230630,144700,104263120,7290,7290,7290,7290,2
|
|
20230630,144600,104248540,7290,7290,7290,7290,0
|
|
20230630,144500,104248540,7290,7290,7290,7290,0
|
|
20230630,144400,104248540,7290,7290,7290,7290,0
|
|
20230630,144300,104248540,7290,7290,7290,7290,0
|
|
20230630,144200,104248540,7290,7290,7290,7290,0
|
|
20230630,144100,104248540,7290,7290,7290,7290,0
|
|
20230630,144000,104248540,7290,7290,7290,7290,0
|
|
20230630,143900,104248540,7290,7290,7290,7290,0
|
|
20230630,143800,104248540,7290,7290,7290,7290,0
|
|
20230630,143700,104248540,7290,7290,7290,7290,1
|
|
20230630,143600,104241250,7280,7280,7280,7280,181
|
|
20230630,143500,102923570,7280,7280,7280,7280,0
|
|
20230630,143400,102923570,7280,7280,7280,7280,0
|
|
20230630,143300,102923570,7280,7260,7280,7260,223
|
|
20230630,143200,101304570,7280,7280,7280,7280,7
|
|
20230630,143100,101253610,7280,7280,7280,7280,13
|
|
20230630,143000,101158970,7280,7280,7280,7280,0
|
|
20230630,142900,101158970,7280,7280,7280,7280,0
|
|
20230630,142800,101158970,7280,7280,7280,7280,6
|
|
20230630,142700,101115290,7280,7280,7280,7280,0
|
|
20230630,142600,101115290,7280,7280,7280,7280,0
|
|
20230630,142500,101115290,7280,7280,7280,7280,150
|
|
20230630,142400,100023290,7290,7290,7290,7290,0
|
|
20230630,142300,100023290,7290,7290,7290,7290,0
|
|
20230630,142200,100023290,7290,7290,7290,7290,0
|
|
20230630,142100,100023290,7290,7290,7290,7290,0
|
|
20230630,142000,100023290,7290,7290,7290,7290,0
|
|
20230630,141900,100023290,7290,7290,7290,7290,0
|
|
20230630,141800,100023290,7290,7290,7290,7290,0
|
|
20230630,141700,100023290,7290,7290,7290,7290,0
|
|
20230630,141600,100023290,7290,7290,7290,7290,0
|
|
20230630,141500,100023290,7290,7290,7290,7290,0
|
|
20230630,141400,100023290,7290,7290,7290,7290,0
|
|
20230630,141300,100023290,7290,7290,7290,7290,0
|
|
20230630,141200,100023290,7290,7290,7290,7290,100
|
|
20230630,141100,99294290,7290,7290,7290,7290,0
|
|
20230630,141000,99294290,7290,7290,7290,7290,0
|
|
20230630,140900,99294290,7290,7290,7290,7290,0
|
|
20230630,140800,99294290,7290,7290,7290,7290,0
|
|
20230630,140700,99294290,7290,7290,7290,7290,0
|
|
20230630,140600,99294290,7290,7290,7290,7290,0
|
|
20230630,140500,99294290,7290,7290,7290,7290,0
|
|
20230630,140400,99294290,7290,7290,7290,7290,0
|
|
20230630,140300,99294290,7290,7290,7290,7290,0
|
|
20230630,140200,99294290,7290,7290,7290,7290,0
|
|
20230630,140100,99294290,7290,7290,7290,7290,1
|
|
20230630,140000,99287000,7250,7250,7250,7250,200
|
|
20230630,135900,97837000,7300,7260,7300,7260,575
|
|
20230630,135800,93662340,7270,7270,7270,7270,0
|
|
20230630,135700,93662340,7270,7270,7270,7270,0
|
|
20230630,135600,93662340,7270,7270,7270,7270,0
|
|
20230630,135500,93662340,7270,7270,7270,7270,0
|
|
20230630,135400,93662340,7270,7270,7270,7270,0
|
|
20230630,135300,93662340,7270,7270,7270,7270,28
|
|
20230630,135200,93458780,7270,7270,7270,7270,0
|
|
20230630,135100,93458780,7270,7270,7270,7270,0
|
|
20230630,135000,93458780,7270,7270,7270,7270,0
|
|
20230630,134900,93458780,7270,7270,7270,7270,0
|
|
20230630,134800,93458780,7270,7270,7270,7270,2
|
|
20230630,134700,93444240,7270,7280,7280,7270,55
|
|
20230630,134600,93043890,7280,7280,7280,7280,0
|
|
20230630,134500,93043890,7280,7280,7280,7280,0
|
|
20230630,134400,93043890,7280,7280,7280,7280,0
|
|
20230630,134300,93043890,7280,7280,7280,7280,3
|
|
20230630,134200,93022050,7270,7270,7270,7270,2
|
|
20230630,134100,93007510,7280,7280,7280,7280,0
|
|
20230630,134000,93007510,7280,7270,7280,7270,4
|
|
20230630,133900,92978420,7280,7280,7280,7280,0
|
|
20230630,133800,92978420,7280,7280,7280,7280,0
|
|
20230630,133700,92978420,7280,7280,7280,7280,0
|
|
20230630,133600,92978420,7280,7280,7280,7280,0
|
|
20230630,133500,92978420,7280,7280,7280,7280,0
|
|
20230630,133400,92978420,7280,7280,7280,7280,0
|
|
20230630,133300,92978420,7280,7280,7280,7280,2
|
|
20230630,133200,92963860,7290,7290,7290,7290,0
|
|
20230630,133100,92963860,7290,7290,7290,7290,0
|
|
20230630,133000,92963860,7290,7290,7290,7290,0
|
|
20230630,132900,92963860,7290,7290,7290,7290,0
|
|
20230630,132800,92963860,7290,7290,7290,7290,0
|
|
20230630,132700,92963860,7290,7290,7290,7290,0
|
|
20230630,132600,92963860,7290,7290,7290,7290,0
|
|
20230630,132500,92963860,7290,7290,7290,7290,0
|
|
20230630,132400,92963860,7290,7290,7290,7290,0
|
|
20230630,132300,92963860,7290,7290,7290,7290,0
|
|
20230630,132200,92963860,7290,7290,7290,7290,0
|
|
20230630,132100,92963860,7290,7290,7290,7290,0
|
|
20230630,132000,92963860,7290,7290,7290,7290,0
|
|
20230630,131900,92963860,7290,7290,7290,7290,0
|
|
20230630,131800,92963860,7290,7290,7290,7290,0
|
|
20230630,131700,92963860,7290,7290,7290,7290,68
|
|
20230630,131600,92468140,7290,7290,7290,7290,0
|
|
20230630,131500,92468140,7290,7290,7290,7290,0
|
|
20230630,131400,92468140,7290,7290,7290,7290,1
|
|
20230630,131300,92460850,7290,7290,7290,7290,1
|
|
20230630,131200,92453560,7290,7290,7290,7290,2
|
|
20230630,131100,92438980,7290,7290,7290,7290,0
|
|
20230630,131000,92438980,7290,7290,7290,7290,2
|
|
20230630,130900,92424400,7270,7270,7270,7270,0
|
|
20230630,130800,92424400,7270,7270,7270,7270,0
|
|
20230630,130700,92424400,7270,7270,7270,7270,0
|
|
20230630,130600,92424400,7270,7270,7270,7270,0
|
|
20230630,130500,92424400,7270,7270,7270,7270,0
|
|
20230630,130400,92424400,7270,7270,7270,7270,0
|
|
20230630,130300,92424400,7270,7280,7280,7270,777
|
|
20230630,130200,86775110,7310,7310,7310,7310,0
|
|
20230630,130100,86775110,7310,7310,7310,7310,4
|
|
20230630,130000,86745870,7310,7310,7310,7310,1
|
|
20230630,125900,86738560,7310,7310,7310,7310,0
|
|
20230630,125800,86738560,7310,7310,7310,7310,0
|
|
20230630,125700,86738560,7310,7310,7310,7310,1
|
|
20230630,125600,86731250,7290,7290,7290,7290,0
|
|
20230630,125500,86731250,7290,7280,7290,7280,131
|
|
20230630,125400,85777560,7280,7280,7280,7280,53
|
|
20230630,125300,85391720,7290,7290,7290,7290,21
|
|
20230630,125200,85238630,7300,7300,7300,7300,50
|
|
20230630,125100,84873630,7300,7300,7300,7300,0
|
|
20230630,125000,84873630,7300,7300,7300,7300,0
|
|
20230630,124900,84873630,7300,7300,7300,7300,0
|
|
20230630,124800,84873630,7300,7300,7300,7300,0
|
|
20230630,124700,84873630,7300,7300,7300,7300,36
|
|
20230630,124600,84610830,7310,7310,7310,7310,0
|
|
20230630,124500,84610830,7310,7310,7310,7310,0
|
|
20230630,124400,84610830,7310,7310,7310,7310,0
|
|
20230630,124300,84610830,7310,7310,7310,7310,0
|
|
20230630,124200,84610830,7310,7310,7310,7310,0
|
|
20230630,124100,84610830,7310,7310,7310,7310,0
|
|
20230630,124000,84610830,7310,7310,7310,7310,0
|
|
20230630,123900,84610830,7310,7310,7310,7310,0
|
|
20230630,123800,84610830,7310,7310,7310,7310,0
|
|
20230630,123700,84610830,7310,7310,7310,7310,0
|
|
20230630,123600,84610830,7310,7310,7310,7310,0
|
|
20230630,123500,84610830,7310,7310,7310,7310,0
|
|
20230630,123400,84610830,7310,7310,7310,7310,0
|
|
20230630,123300,84610830,7310,7310,7310,7310,0
|
|
20230630,123200,84610830,7310,7310,7310,7310,0
|
|
20230630,123100,84610830,7310,7310,7310,7310,0
|
|
20230630,123000,84610830,7310,7310,7310,7310,0
|
|
20230630,122900,84610830,7310,7310,7310,7310,0
|
|
20230630,122800,84610830,7310,7310,7310,7310,0
|
|
20230630,122700,84610830,7310,7310,7310,7310,0
|
|
20230630,122600,84610830,7310,7310,7310,7310,0
|
|
20230630,122500,84610830,7310,7310,7310,7310,0
|
|
20230630,122400,84610830,7310,7300,7310,7300,66
|
|
20230630,122300,84129020,7300,7300,7300,7300,5
|
|
20230630,122200,84092520,7300,7300,7300,7300,0
|
|
20230630,122100,84092520,7300,7300,7300,7300,0
|
|
20230630,122000,84092520,7300,7300,7300,7300,0
|
|
20230630,121900,84092520,7300,7300,7300,7300,0
|
|
20230630,121800,84092520,7300,7300,7300,7300,0
|
|
20230630,121700,84092520,7300,7300,7300,7300,0
|
|
20230630,121600,84092520,7300,7300,7300,7300,2
|
|
20230630,121500,84077920,7300,7300,7300,7300,1
|
|
20230630,121400,84070620,7280,7300,7300,7280,21
|
|
20230630,121300,83917720,7280,7280,7280,7280,30
|
|
20230630,121200,83699320,7310,7310,7310,7310,0
|
|
20230630,121100,83699320,7310,7310,7310,7310,0
|
|
20230630,121000,83699320,7310,7280,7310,7280,2
|
|
20230630,120900,83684730,7250,7290,7290,7250,185
|
|
20230630,120800,82339950,7330,7330,7330,7330,0
|
|
20230630,120700,82339950,7330,7320,7330,7320,5
|
|
20230630,120600,82303320,7330,7330,7330,7330,0
|
|
20230630,120500,82303320,7330,7330,7330,7330,0
|
|
20230630,120400,82303320,7330,7300,7330,7300,58
|
|
20230630,120300,81878680,7330,7310,7330,7310,301
|
|
20230630,120200,79675770,7320,7310,7320,7310,500
|
|
20230630,120100,76017350,7320,7320,7320,7320,0
|
|
20230630,120000,76017350,7320,7320,7320,7320,0
|
|
20230630,115900,76017350,7320,7320,7320,7320,0
|
|
20230630,115800,76017350,7320,7320,7320,7320,0
|
|
20230630,115700,76017350,7320,7320,7320,7320,200
|
|
20230630,115600,74553350,7320,7270,7320,7270,375
|
|
20230630,115500,71826850,7270,7270,7270,7270,0
|
|
20230630,115400,71826850,7270,7270,7270,7270,0
|
|
20230630,115300,71826850,7270,7270,7270,7270,50
|
|
20230630,115200,71463350,7270,7270,7270,7270,0
|
|
20230630,115100,71463350,7270,7250,7270,7250,7
|
|
20230630,115000,71412580,7270,7260,7270,7260,177
|
|
20230630,114900,70127050,7260,7260,7280,7260,512
|
|
20230630,114800,66409910,7280,7300,7300,7260,664
|
|
20230630,114700,61587750,7290,7290,7290,7270,137
|
|
20230630,114600,60590340,7300,7300,7300,7300,0
|
|
20230630,114500,60590340,7300,7300,7300,7300,0
|
|
20230630,114400,60590340,7300,7290,7300,7290,7
|
|
20230630,114300,60539300,7290,7300,7300,7290,19
|
|
20230630,114200,60400770,7300,7320,7320,7300,3
|
|
20230630,114100,60378840,7370,7350,7370,7350,543
|
|
20230630,114000,56387690,7400,7300,7400,7300,1480
|
|
20230630,113900,45511710,7300,7290,7300,7290,330
|
|
20230630,113800,43103150,7290,7290,7290,7290,0
|
|
20230630,113700,43103150,7290,7290,7290,7290,0
|
|
20230630,113600,43103150,7290,7290,7290,7290,9
|
|
20230630,113500,43037540,7290,7290,7290,7290,1
|
|
20230630,113400,43030250,7290,7290,7290,7290,0
|
|
20230630,113300,43030250,7290,7290,7290,7290,0
|
|
20230630,113200,43030250,7290,7290,7290,7290,0
|
|
20230630,113100,43030250,7290,7280,7290,7280,448
|
|
20230630,113000,39768800,7280,7280,7280,7280,618
|
|
20230630,112900,35269760,7280,7280,7280,7280,0
|
|
20230630,112800,35269760,7280,7280,7280,7280,0
|
|
20230630,112700,35269760,7280,7280,7280,7280,0
|
|
20230630,112600,35269760,7280,7280,7280,7280,1
|
|
20230630,112500,35262480,7280,7280,7280,7280,0
|
|
20230630,112400,35262480,7280,7280,7280,7280,0
|
|
20230630,112300,35262480,7280,7280,7280,7280,0
|
|
20230630,112200,35262480,7280,7280,7280,7280,0
|
|
20230630,112100,35262480,7280,7280,7280,7280,0
|
|
20230630,112000,35262480,7280,7280,7280,7280,46
|
|
20230630,111900,34927600,7290,7290,7290,7290,0
|
|
20230630,111800,34927600,7290,7270,7290,7270,234
|
|
20230630,111700,33222730,7270,7270,7270,7270,31
|
|
20230630,111600,32997360,7260,7260,7260,7260,17
|
|
20230630,111500,32873940,7260,7260,7260,7260,0
|
|
20230630,111400,32873940,7260,7260,7260,7260,0
|
|
20230630,111300,32873940,7260,7260,7260,7260,150
|
|
20230630,111200,31784940,7260,7260,7260,7260,263
|
|
20230630,111100,29875560,7260,7260,7260,7260,0
|
|
20230630,111000,29875560,7260,7260,7260,7260,1
|
|
20230630,110900,29868300,7240,7240,7240,7240,0
|
|
20230630,110800,29868300,7240,7240,7240,7240,0
|
|
20230630,110700,29868300,7240,7240,7240,7240,0
|
|
20230630,110600,29868300,7240,7240,7240,7240,0
|
|
20230630,110500,29868300,7240,7240,7240,7240,0
|
|
20230630,110400,29868300,7240,7240,7240,7240,0
|
|
20230630,110300,29868300,7240,7240,7240,7240,0
|
|
20230630,110200,29868300,7240,7240,7240,7240,0
|
|
20230630,110100,29868300,7240,7240,7240,7240,0
|
|
20230630,110000,29868300,7240,7240,7240,7240,0
|
|
20230630,105900,29868300,7240,7240,7240,7240,0
|
|
20230630,105800,29868300,7240,7240,7240,7240,0
|
|
20230630,105700,29868300,7240,7240,7240,7240,0
|
|
20230630,105600,29868300,7240,7240,7240,7240,0
|
|
20230630,105500,29868300,7240,7240,7240,7240,0
|
|
20230630,105400,29868300,7240,7240,7240,7240,0
|
|
20230630,105300,29868300,7240,7240,7240,7240,0
|
|
20230630,105200,29868300,7240,7240,7240,7240,0
|
|
20230630,105100,29868300,7240,7240,7240,7240,2
|
|
20230630,105000,29853820,7260,7260,7260,7260,0
|
|
20230630,104900,29853820,7260,7260,7260,7260,0
|
|
20230630,104800,29853820,7260,7240,7260,7220,233
|
|
20230630,104700,28171500,7260,7260,7260,7260,0
|
|
20230630,104600,28171500,7260,7260,7260,7260,0
|
|
20230630,104500,28171500,7260,7260,7260,7260,69
|
|
20230630,104400,27670560,7240,7240,7240,7240,0
|
|
20230630,104300,27670560,7240,7240,7240,7240,0
|
|
20230630,104200,27670560,7240,7240,7240,7240,0
|
|
20230630,104100,27670560,7240,7240,7240,7240,1
|
|
20230630,104000,27663320,7260,7260,7260,7260,0
|
|
20230630,103900,27663320,7260,7260,7260,7260,0
|
|
20230630,103800,27663320,7260,7240,7260,7240,6
|
|
20230630,103700,27619780,7240,7240,7240,7240,0
|
|
20230630,103600,27619780,7240,7240,7240,7240,0
|
|
20230630,103500,27619780,7240,7230,7240,7230,5
|
|
20230630,103400,27583620,7250,7250,7250,7230,121
|
|
20230630,103300,26706450,7220,7220,7220,7220,0
|
|
20230630,103200,26706450,7220,7220,7220,7220,0
|
|
20230630,103100,26706450,7220,7220,7220,7220,0
|
|
20230630,103000,26706450,7220,7220,7220,7220,0
|
|
20230630,102900,26706450,7220,7220,7220,7220,1
|
|
20230630,102800,26699230,7250,7250,7250,7250,0
|
|
20230630,102700,26699230,7250,7250,7250,7250,50
|
|
20230630,102600,26336730,7250,7250,7250,7250,1
|
|
20230630,102500,26329480,7250,7250,7250,7250,0
|
|
20230630,102400,26329480,7250,7250,7250,7250,1
|
|
20230630,102300,26322230,7200,7200,7200,7200,0
|
|
20230630,102200,26322230,7200,7210,7210,7200,150
|
|
20230630,102100,25242040,7270,7270,7270,7270,1
|
|
20230630,102000,25234770,7240,7240,7240,7240,0
|
|
20230630,101900,25234770,7240,7240,7240,7240,3
|
|
20230630,101800,25213050,7230,7230,7230,7230,0
|
|
20230630,101700,25213050,7230,7230,7230,7230,44
|
|
20230630,101600,24894930,7240,7240,7240,7240,1
|
|
20230630,101500,24887690,7240,7240,7240,7240,1
|
|
20230630,101400,24880450,7240,7240,7240,7240,0
|
|
20230630,101300,24880450,7240,7240,7240,7240,1
|
|
20230630,101200,24873210,7230,7230,7230,7230,6
|
|
20230630,101100,24829830,7240,7240,7240,7240,0
|
|
20230630,101000,24829830,7240,7250,7250,7220,167
|
|
20230630,100900,23623260,7250,7250,7250,7250,12
|
|
20230630,100800,23536260,7250,7250,7250,7250,0
|
|
20230630,100700,23536260,7250,7250,7250,7250,4
|
|
20230630,100600,23507260,7250,7250,7250,7250,5
|
|
20230630,100500,23471010,7250,7250,7300,7250,3
|
|
20230630,100400,23449210,7250,7250,7250,7250,1
|
|
20230630,100300,23441960,7300,7300,7300,7300,0
|
|
20230630,100200,23441960,7300,7240,7300,7240,70
|
|
20230630,100100,22932160,7230,7230,7230,7230,0
|
|
20230630,100000,22932160,7230,7230,7230,7230,0
|
|
20230630,095900,22932160,7230,7230,7230,7230,0
|
|
20230630,095800,22932160,7230,7230,7230,7230,1
|
|
20230630,095700,22924930,7240,7240,7240,7240,0
|
|
20230630,095600,22924930,7240,7240,7240,7240,0
|
|
20230630,095500,22924930,7240,7280,7280,7240,56
|
|
20230630,095400,22519450,7260,7260,7260,7260,0
|
|
20230630,095300,22519450,7260,7240,7260,7240,2
|
|
20230630,095200,22504950,7230,7230,7230,7230,0
|
|
20230630,095100,22504950,7230,7230,7230,7230,0
|
|
20230630,095000,22504950,7230,7230,7230,7230,0
|
|
20230630,094900,22504950,7230,7230,7230,7230,84
|
|
20230630,094800,21897630,7230,7230,7230,7230,0
|
|
20230630,094700,21897630,7230,7230,7230,7230,0
|
|
20230630,094600,21897630,7230,7230,7230,7230,0
|
|
20230630,094500,21897630,7230,7230,7230,7230,0
|
|
20230630,094400,21897630,7230,7230,7230,7230,0
|
|
20230630,094300,21897630,7230,7230,7230,7230,0
|
|
20230630,094200,21897630,7230,7230,7230,7230,0
|
|
20230630,094100,21897630,7230,7230,7230,7230,0
|
|
20230630,094000,21897630,7230,7230,7230,7230,0
|
|
20230630,093900,21897630,7230,7230,7230,7230,0
|
|
20230630,093800,21897630,7230,7230,7230,7230,0
|
|
20230630,093700,21897630,7230,7230,7230,7230,1
|
|
20230630,093600,21890400,7220,7220,7220,7220,0
|
|
20230630,093500,21890400,7220,7220,7220,7220,0
|
|
20230630,093400,21890400,7220,7220,7220,7220,137
|
|
20230630,093300,20901260,7220,7220,7220,7220,0
|
|
20230630,093200,20901260,7220,7220,7220,7220,10
|
|
20230630,093100,20829060,7220,7220,7220,7220,1
|
|
20230630,093000,20821840,7220,7200,7220,7200,2
|
|
20230630,092900,20807420,7180,7180,7180,7180,0
|
|
20230630,092800,20807420,7180,7220,7220,7180,101
|
|
20230630,092700,20078240,7220,7220,7220,7220,1
|
|
20230630,092600,20071020,7170,7160,7170,7160,1205
|
|
20230630,092500,11440320,7150,7150,7150,7150,1
|
|
20230630,092400,11433170,7150,7170,7170,7150,301
|
|
20230630,092300,9279170,7170,7170,7170,7170,3
|
|
20230630,092200,9257660,7170,7200,7200,7170,280
|
|
20230630,092100,7248740,7220,7220,7220,7220,0
|
|
20230630,092000,7248740,7220,7220,7220,7220,2
|
|
20230630,091900,7234300,7220,7220,7220,7220,105
|
|
20230630,091800,6476200,7230,7230,7230,7230,0
|
|
20230630,091700,6476200,7230,7230,7230,7230,0
|
|
20230630,091600,6476200,7230,7230,7230,7230,9
|
|
20230630,091500,6411130,7230,7230,7230,7230,0
|
|
20230630,091400,6411130,7230,7210,7230,7210,2
|
|
20230630,091300,6396690,7230,7230,7230,7230,1
|
|
20230630,091200,6389460,7230,7230,7230,7230,0
|
|
20230630,091100,6389460,7230,7230,7230,7230,0
|
|
20230630,091000,6389460,7230,7260,7260,7230,59
|
|
20230630,090900,5961240,7300,7300,7300,7300,0
|
|
20230630,090800,5961240,7300,7300,7300,7300,21
|
|
20230630,090700,5807940,7270,7270,7270,7270,1
|
|
20230630,090600,5800670,7270,7270,7270,7260,66
|
|
20230630,090500,5320870,7260,7250,7260,7250,260
|
|
20230630,090400,3435130,7250,7240,7250,7240,300
|
|
20230630,090300,1260140,7250,7250,7250,7250,0
|
|
20230630,090200,1260140,7250,7250,7250,7250,1
|
|
20230630,090100,1252890,7320,7260,7330,7200,99
|
|
20230630,090000,538540,7180,7180,7190,7180,75
|