580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183700,474834120,6300,6300,6300,6300,578
|
|
20230630,183600,474834120,6300,6300,6300,6300,0
|
|
20230630,183500,474834120,6300,6300,6300,6300,0
|
|
20230630,183400,474834120,6300,6300,6300,6300,0
|
|
20230630,183300,474834120,6300,6300,6300,6300,0
|
|
20230630,183200,474834120,6300,6300,6300,6300,0
|
|
20230630,183100,474834120,6300,6300,6300,6300,0
|
|
20230630,183000,474834120,6300,6300,6300,6300,0
|
|
20230630,182900,474834120,6300,6300,6300,6300,0
|
|
20230630,182800,474834120,6300,6300,6300,6300,0
|
|
20230630,182700,474834120,6300,6300,6300,6300,0
|
|
20230630,182600,474834120,6300,6300,6300,6300,0
|
|
20230630,182500,474834120,6300,6300,6300,6300,0
|
|
20230630,182400,474834120,6300,6300,6300,6300,0
|
|
20230630,182300,474834120,6300,6300,6300,6300,0
|
|
20230630,182200,474834120,6300,6300,6300,6300,0
|
|
20230630,182100,474834120,6300,6300,6300,6300,0
|
|
20230630,182000,474834120,6300,6300,6300,6300,0
|
|
20230630,181900,474834120,6300,6300,6300,6300,0
|
|
20230630,181800,474834120,6300,6300,6300,6300,0
|
|
20230630,181700,474834120,6300,6300,6300,6300,0
|
|
20230630,181600,474834120,6300,6300,6300,6300,0
|
|
20230630,181500,474834120,6300,6300,6300,6300,0
|
|
20230630,181400,474834120,6300,6300,6300,6300,0
|
|
20230630,181300,474834120,6300,6300,6300,6300,0
|
|
20230630,181200,474834120,6300,6300,6300,6300,0
|
|
20230630,181100,474834120,6300,6300,6300,6300,0
|
|
20230630,181000,474834120,6300,6300,6300,6300,0
|
|
20230630,180900,474834120,6300,6300,6300,6300,0
|
|
20230630,180800,474834120,6300,6300,6300,6300,0
|
|
20230630,180700,474834120,6300,6300,6300,6300,578
|
|
20230630,180600,474834120,6300,6300,6300,6300,0
|
|
20230630,180500,474834120,6300,6300,6300,6300,0
|
|
20230630,180400,474834120,6300,6300,6300,6300,0
|
|
20230630,180300,474834120,6300,6300,6300,6300,0
|
|
20230630,180200,474834120,6300,6300,6300,6300,0
|
|
20230630,180100,474834120,6300,6300,6300,6300,0
|
|
20230630,180000,474834120,6300,6300,6300,6300,0
|
|
20230630,175900,474834120,6300,6300,6300,6300,0
|
|
20230630,175800,474834120,6300,6300,6300,6300,0
|
|
20230630,175700,474834120,6300,6300,6300,6300,0
|
|
20230630,175600,474834120,6300,6300,6300,6300,0
|
|
20230630,175500,474834120,6300,6300,6300,6300,0
|
|
20230630,175400,474834120,6300,6300,6300,6300,0
|
|
20230630,175300,474834120,6300,6300,6300,6300,0
|
|
20230630,175200,474834120,6300,6300,6300,6300,0
|
|
20230630,175100,474834120,6300,6300,6300,6300,0
|
|
20230630,175000,474834120,6300,6300,6300,6300,0
|
|
20230630,174900,474834120,6300,6300,6300,6300,0
|
|
20230630,174800,474834120,6300,6300,6300,6300,0
|
|
20230630,174700,474834120,6300,6300,6300,6300,0
|
|
20230630,174600,474834120,6300,6300,6300,6300,0
|
|
20230630,174500,474834120,6300,6300,6300,6300,0
|
|
20230630,174400,474834120,6300,6300,6300,6300,0
|
|
20230630,174300,474834120,6300,6300,6300,6300,0
|
|
20230630,174200,474834120,6300,6300,6300,6300,0
|
|
20230630,174100,474834120,6300,6300,6300,6300,0
|
|
20230630,174000,474834120,6300,6300,6300,6300,0
|
|
20230630,173900,474834120,6300,6300,6300,6300,0
|
|
20230630,173800,474834120,6300,6300,6300,6300,0
|
|
20230630,173700,474834120,6300,6300,6300,6300,578
|
|
20230630,173600,474834120,6300,6300,6300,6300,0
|
|
20230630,173500,474834120,6300,6300,6300,6300,0
|
|
20230630,173400,474834120,6300,6300,6300,6300,0
|
|
20230630,173300,474834120,6300,6300,6300,6300,0
|
|
20230630,173200,474834120,6300,6300,6300,6300,0
|
|
20230630,173100,474834120,6300,6300,6300,6300,0
|
|
20230630,173000,474834120,6300,6300,6300,6300,0
|
|
20230630,172900,474834120,6300,6300,6300,6300,0
|
|
20230630,172800,474834120,6300,6300,6300,6300,0
|
|
20230630,172700,474834120,6300,6300,6300,6300,0
|
|
20230630,172600,474834120,6300,6300,6300,6300,0
|
|
20230630,172500,474834120,6300,6300,6300,6300,0
|
|
20230630,172400,474834120,6300,6300,6300,6300,0
|
|
20230630,172300,474834120,6300,6300,6300,6300,0
|
|
20230630,172200,474834120,6300,6300,6300,6300,0
|
|
20230630,172100,474834120,6300,6300,6300,6300,0
|
|
20230630,172000,474834120,6300,6300,6300,6300,0
|
|
20230630,171900,474834120,6300,6300,6300,6300,0
|
|
20230630,171800,474834120,6300,6300,6300,6300,0
|
|
20230630,171700,474834120,6300,6300,6300,6300,0
|
|
20230630,171600,474834120,6300,6300,6300,6300,0
|
|
20230630,171500,474834120,6300,6300,6300,6300,0
|
|
20230630,171400,474834120,6300,6300,6300,6300,0
|
|
20230630,171300,474834120,6300,6300,6300,6300,0
|
|
20230630,171200,474834120,6300,6300,6300,6300,0
|
|
20230630,171100,474834120,6300,6300,6300,6300,0
|
|
20230630,171000,474834120,6300,6300,6300,6300,0
|
|
20230630,170900,474834120,6300,6300,6300,6300,0
|
|
20230630,170800,474834120,6300,6300,6300,6300,0
|
|
20230630,170700,474834120,6300,6300,6300,6300,578
|
|
20230630,170600,474834120,6300,6300,6300,6300,0
|
|
20230630,170500,474834120,6300,6300,6300,6300,0
|
|
20230630,170400,474834120,6300,6300,6300,6300,0
|
|
20230630,170300,474834120,6300,6300,6300,6300,0
|
|
20230630,170200,474834120,6300,6300,6300,6300,0
|
|
20230630,170100,474834120,6300,6300,6300,6300,0
|
|
20230630,170000,474834120,6300,6300,6300,6300,0
|
|
20230630,165900,474834120,6300,6300,6300,6300,0
|
|
20230630,165800,474834120,6300,6300,6300,6300,0
|
|
20230630,165700,474834120,6300,6300,6300,6300,0
|
|
20230630,165600,474834120,6300,6300,6300,6300,0
|
|
20230630,165500,474834120,6300,6300,6300,6300,0
|
|
20230630,165400,474834120,6300,6300,6300,6300,0
|
|
20230630,165300,474834120,6300,6300,6300,6300,0
|
|
20230630,165200,474834120,6300,6300,6300,6300,0
|
|
20230630,165100,474834120,6300,6300,6300,6300,0
|
|
20230630,165000,474834120,6300,6300,6300,6300,0
|
|
20230630,164900,474834120,6300,6300,6300,6300,0
|
|
20230630,164800,474834120,6300,6300,6300,6300,0
|
|
20230630,164700,474834120,6300,6300,6300,6300,0
|
|
20230630,164600,474834120,6300,6300,6300,6300,0
|
|
20230630,164500,474834120,6300,6300,6300,6300,0
|
|
20230630,164400,474834120,6300,6300,6300,6300,0
|
|
20230630,164300,474834120,6300,6300,6300,6300,0
|
|
20230630,164200,474834120,6300,6300,6300,6300,0
|
|
20230630,164100,474834120,6300,6300,6300,6300,0
|
|
20230630,164000,474834120,6300,6300,6300,6300,0
|
|
20230630,163900,474834120,6300,6300,6300,6300,0
|
|
20230630,163800,474834120,6300,6300,6300,6300,0
|
|
20230630,163700,474834120,6300,6300,6300,6300,578
|
|
20230630,163600,474834120,6300,6300,6300,6300,0
|
|
20230630,163500,474834120,6300,6300,6300,6300,0
|
|
20230630,163400,474834120,6300,6300,6300,6300,0
|
|
20230630,163300,474834120,6300,6300,6300,6300,0
|
|
20230630,163200,474834120,6300,6300,6300,6300,0
|
|
20230630,163100,474834120,6300,6300,6300,6300,0
|
|
20230630,163000,474834120,6300,6300,6300,6300,0
|
|
20230630,162900,474834120,6300,6300,6300,6300,0
|
|
20230630,162800,474834120,6300,6300,6300,6300,0
|
|
20230630,162700,474834120,6300,6300,6300,6300,0
|
|
20230630,162600,474834120,6300,6300,6300,6300,0
|
|
20230630,162500,474834120,6300,6300,6300,6300,0
|
|
20230630,162400,474834120,6300,6300,6300,6300,0
|
|
20230630,162300,474834120,6300,6300,6300,6300,0
|
|
20230630,162200,474834120,6300,6300,6300,6300,0
|
|
20230630,162100,474834120,6300,6300,6300,6300,0
|
|
20230630,162000,474834120,6300,6300,6300,6300,0
|
|
20230630,161900,474834120,6300,6300,6300,6300,0
|
|
20230630,161800,474834120,6300,6300,6300,6300,0
|
|
20230630,161700,474834120,6300,6300,6300,6300,0
|
|
20230630,161600,474834120,6300,6300,6300,6300,0
|
|
20230630,161500,474834120,6300,6300,6300,6300,0
|
|
20230630,161400,474834120,6300,6300,6300,6300,0
|
|
20230630,161300,474834120,6300,6300,6300,6300,0
|
|
20230630,161200,474834120,6300,6300,6300,6300,0
|
|
20230630,161100,474834120,6300,6300,6300,6300,0
|
|
20230630,161000,474834120,6300,6300,6300,6300,0
|
|
20230630,160900,474834120,6300,6300,6300,6300,0
|
|
20230630,160800,474834120,6300,6300,6300,6300,0
|
|
20230630,160700,474834120,6300,6300,6300,6300,578
|
|
20230630,160600,474834120,6300,6300,6300,6300,0
|
|
20230630,160500,474834120,6300,6300,6300,6300,0
|
|
20230630,160400,474834120,6300,6300,6300,6300,0
|
|
20230630,160300,474834120,6300,6300,6300,6300,0
|
|
20230630,160200,474834120,6300,6300,6300,6300,0
|
|
20230630,160100,474834120,6300,6300,6300,6300,0
|
|
20230630,160000,474834120,6300,6300,6300,6300,0
|
|
20230630,155900,474834120,6300,6300,6300,6300,0
|
|
20230630,155800,474834120,6300,6300,6300,6300,0
|
|
20230630,155700,474834120,6300,6300,6300,6300,0
|
|
20230630,155600,474834120,6300,6300,6300,6300,0
|
|
20230630,155500,474834120,6300,6300,6300,6300,0
|
|
20230630,155400,474834120,6300,6300,6300,6300,0
|
|
20230630,155300,474834120,6300,6300,6300,6300,0
|
|
20230630,155200,474834120,6300,6300,6300,6300,0
|
|
20230630,155100,474834120,6300,6300,6300,6300,0
|
|
20230630,155000,474834120,6300,6300,6300,6300,0
|
|
20230630,154900,474834120,6300,6300,6300,6300,0
|
|
20230630,154800,474834120,6300,6300,6300,6300,0
|
|
20230630,154700,474834120,6300,6300,6300,6300,0
|
|
20230630,154600,474834120,6300,6300,6300,6300,0
|
|
20230630,154500,474834120,6300,6300,6300,6300,0
|
|
20230630,154400,474834120,6300,6300,6300,6300,0
|
|
20230630,154300,474834120,6300,6300,6300,6300,0
|
|
20230630,154200,474834120,6300,6300,6300,6300,0
|
|
20230630,154100,474834120,6300,6300,6300,6300,0
|
|
20230630,154000,474834120,6300,6300,6300,6300,0
|
|
20230630,153900,474834120,6300,6300,6300,6300,0
|
|
20230630,153800,474834120,6300,6300,6300,6300,0
|
|
20230630,153700,474834120,6300,6300,6300,6300,578
|
|
20230630,153600,474834120,6300,6300,6300,6300,0
|
|
20230630,153500,474834120,6300,6300,6300,6300,0
|
|
20230630,153400,474834120,6300,6300,6300,6300,0
|
|
20230630,153300,474834120,6300,6300,6300,6300,0
|
|
20230630,153200,474834120,6300,6300,6300,6300,0
|
|
20230630,153100,474834120,6300,6300,6300,6300,0
|
|
20230630,153000,474834120,6300,6300,6300,6300,578
|
|
20230630,152900,471192720,6300,6300,6300,6300,0
|
|
20230630,152800,471192720,6300,6300,6300,6300,0
|
|
20230630,152700,471192720,6300,6300,6300,6300,0
|
|
20230630,152600,471192720,6300,6300,6300,6300,0
|
|
20230630,152500,471192720,6300,6300,6300,6300,0
|
|
20230630,152400,471192720,6300,6300,6300,6300,0
|
|
20230630,152300,471192720,6300,6300,6300,6300,0
|
|
20230630,152200,471192720,6300,6300,6300,6300,0
|
|
20230630,152100,471192720,6300,6300,6300,6300,0
|
|
20230630,152000,471192720,6300,6300,6300,6300,0
|
|
20230630,151900,471192720,6300,6310,6320,6300,838
|
|
20230630,151800,465909970,6310,6320,6320,6310,900
|
|
20230630,151700,460224970,6320,6320,6320,6320,100
|
|
20230630,151600,459592970,6320,6320,6320,6320,20
|
|
20230630,151500,459466570,6320,6320,6320,6320,0
|
|
20230630,151400,459466570,6320,6320,6320,6320,0
|
|
20230630,151300,459466570,6320,6320,6320,6320,160
|
|
20230630,151200,458455370,6320,6320,6320,6320,0
|
|
20230630,151100,458455370,6320,6320,6330,6320,337
|
|
20230630,151000,456323230,6320,6320,6320,6320,25
|
|
20230630,150900,456165230,6320,6310,6320,6310,50
|
|
20230630,150800,455849430,6310,6310,6310,6310,1
|
|
20230630,150700,455843120,6310,6310,6310,6310,2
|
|
20230630,150600,455830500,6320,6320,6320,6320,5
|
|
20230630,150500,455798900,6310,6320,6320,6310,155
|
|
20230630,150400,454820750,6320,6310,6320,6310,361
|
|
20230630,150300,452542680,6310,6310,6310,6310,50
|
|
20230630,150200,452227180,6320,6320,6320,6320,11
|
|
20230630,150100,452157660,6310,6310,6310,6310,0
|
|
20230630,150000,452157660,6310,6310,6310,6310,0
|
|
20230630,145900,452157660,6310,6310,6310,6310,210
|
|
20230630,145800,450832560,6320,6320,6320,6320,0
|
|
20230630,145700,450832560,6320,6320,6320,6320,10
|
|
20230630,145600,450769360,6320,6320,6320,6320,314
|
|
20230630,145500,448784880,6320,6320,6320,6320,0
|
|
20230630,145400,448784880,6320,6320,6320,6320,20
|
|
20230630,145300,448658480,6310,6310,6310,6310,12
|
|
20230630,145200,448582760,6310,6310,6310,6310,20
|
|
20230630,145100,448456560,6310,6310,6310,6310,50
|
|
20230630,145000,448141060,6320,6310,6320,6310,200
|
|
20230630,144900,446879050,6310,6310,6310,6310,1
|
|
20230630,144800,446872740,6320,6320,6320,6320,0
|
|
20230630,144700,446872740,6320,6320,6320,6320,84
|
|
20230630,144600,446341860,6320,6320,6320,6320,57
|
|
20230630,144500,445981620,6320,6320,6320,6320,44
|
|
20230630,144400,445703540,6310,6310,6310,6310,0
|
|
20230630,144300,445703540,6310,6310,6310,6310,8
|
|
20230630,144200,445653060,6320,6320,6330,6320,195
|
|
20230630,144100,444420460,6320,6320,6320,6320,22
|
|
20230630,144000,444281420,6330,6330,6340,6330,511
|
|
20230630,143900,441046780,6330,6330,6330,6330,99
|
|
20230630,143800,440420110,6320,6320,6320,6320,114
|
|
20230630,143700,439699630,6330,6320,6330,6310,365
|
|
20230630,143600,437391070,6320,6320,6320,6320,31
|
|
20230630,143500,437195150,6310,6310,6310,6310,134
|
|
20230630,143400,436349610,6300,6300,6300,6300,100
|
|
20230630,143300,435719610,6300,6310,6310,6300,110
|
|
20230630,143200,435026510,6310,6310,6310,6310,1
|
|
20230630,143100,435020200,6300,6300,6300,6300,0
|
|
20230630,143000,435020200,6300,6310,6310,6300,1990
|
|
20230630,142900,422463310,6310,6310,6310,6310,49
|
|
20230630,142800,422154120,6300,6300,6300,6300,0
|
|
20230630,142700,422154120,6300,6300,6300,6300,10
|
|
20230630,142600,422091120,6300,6300,6300,6300,2284
|
|
20230630,142500,407701920,6300,6300,6300,6300,0
|
|
20230630,142400,407701920,6300,6300,6300,6300,400
|
|
20230630,142300,405181920,6290,6290,6290,6290,0
|
|
20230630,142200,405181920,6290,6290,6290,6290,129
|
|
20230630,142100,404370510,6290,6290,6290,6290,76
|
|
20230630,142000,403892470,6290,6280,6290,6280,356
|
|
20230630,141900,401655550,6290,6290,6290,6290,0
|
|
20230630,141800,401655550,6290,6290,6290,6290,0
|
|
20230630,141700,401655550,6290,6290,6290,6290,0
|
|
20230630,141600,401655550,6290,6290,6290,6290,89
|
|
20230630,141500,401095740,6290,6290,6290,6290,0
|
|
20230630,141400,401095740,6290,6290,6290,6290,0
|
|
20230630,141300,401095740,6290,6290,6290,6290,0
|
|
20230630,141200,401095740,6290,6290,6290,6290,0
|
|
20230630,141100,401095740,6290,6290,6290,6290,0
|
|
20230630,141000,401095740,6290,6290,6290,6290,0
|
|
20230630,140900,401095740,6290,6290,6290,6290,0
|
|
20230630,140800,401095740,6290,6290,6290,6290,384
|
|
20230630,140700,398680380,6290,6290,6290,6290,0
|
|
20230630,140600,398680380,6290,6290,6290,6290,0
|
|
20230630,140500,398680380,6290,6290,6290,6290,100
|
|
20230630,140400,398051380,6290,6290,6290,6290,0
|
|
20230630,140300,398051380,6290,6290,6290,6290,421
|
|
20230630,140200,395403290,6290,6290,6290,6290,200
|
|
20230630,140100,394145290,6290,6290,6290,6290,0
|
|
20230630,140000,394145290,6290,6290,6290,6290,0
|
|
20230630,135900,394145290,6290,6290,6290,6290,1
|
|
20230630,135800,394139000,6300,6300,6300,6300,20
|
|
20230630,135700,394013000,6300,6300,6300,6300,0
|
|
20230630,135600,394013000,6300,6300,6300,6300,0
|
|
20230630,135500,394013000,6300,6290,6300,6290,1527
|
|
20230630,135400,384397390,6290,6290,6290,6290,0
|
|
20230630,135300,384397390,6290,6290,6290,6290,0
|
|
20230630,135200,384397390,6290,6290,6290,6290,1035
|
|
20230630,135100,377887240,6290,6290,6290,6290,200
|
|
20230630,135000,376629240,6290,6290,6290,6290,0
|
|
20230630,134900,376629240,6290,6290,6290,6290,0
|
|
20230630,134800,376629240,6290,6290,6290,6290,0
|
|
20230630,134700,376629240,6290,6290,6290,6290,0
|
|
20230630,134600,376629240,6290,6290,6290,6290,0
|
|
20230630,134500,376629240,6290,6290,6290,6290,10
|
|
20230630,134400,376566340,6290,6290,6290,6290,0
|
|
20230630,134300,376566340,6290,6300,6300,6290,21
|
|
20230630,134200,376434240,6290,6290,6290,6290,10
|
|
20230630,134100,376371340,6290,6290,6290,6290,220
|
|
20230630,134000,374987540,6290,6290,6290,6290,0
|
|
20230630,133900,374987540,6290,6290,6290,6290,0
|
|
20230630,133800,374987540,6290,6290,6290,6290,0
|
|
20230630,133700,374987540,6290,6290,6290,6290,10
|
|
20230630,133600,374924640,6300,6300,6300,6300,10
|
|
20230630,133500,374861640,6290,6290,6290,6290,5
|
|
20230630,133400,374830190,6290,6290,6290,6290,0
|
|
20230630,133300,374830190,6290,6290,6290,6290,0
|
|
20230630,133200,374830190,6290,6290,6290,6290,0
|
|
20230630,133100,374830190,6290,6290,6290,6290,0
|
|
20230630,133000,374830190,6290,6290,6290,6290,147
|
|
20230630,132900,373905560,6290,6290,6290,6290,0
|
|
20230630,132800,373905560,6290,6290,6290,6290,0
|
|
20230630,132700,373905560,6290,6290,6290,6290,5
|
|
20230630,132600,373874110,6290,6290,6290,6290,47
|
|
20230630,132500,373578480,6290,6290,6290,6290,7
|
|
20230630,132400,373534450,6310,6310,6310,6310,0
|
|
20230630,132300,373534450,6310,6310,6310,6310,0
|
|
20230630,132200,373534450,6310,6300,6310,6300,132
|
|
20230630,132100,372702570,6290,6290,6290,6290,28
|
|
20230630,132000,372526450,6300,6300,6300,6300,0
|
|
20230630,131900,372526450,6300,6300,6300,6300,0
|
|
20230630,131800,372526450,6300,6300,6300,6300,0
|
|
20230630,131700,372526450,6300,6300,6300,6300,0
|
|
20230630,131600,372526450,6300,6300,6300,6300,0
|
|
20230630,131500,372526450,6300,6300,6300,6300,0
|
|
20230630,131400,372526450,6300,6300,6300,6300,93
|
|
20230630,131300,371940550,6300,6300,6300,6300,3
|
|
20230630,131200,371921650,6300,6300,6300,6300,94
|
|
20230630,131100,371329450,6300,6300,6300,6300,0
|
|
20230630,131000,371329450,6300,6300,6300,6300,257
|
|
20230630,130900,369710350,6290,6290,6290,6290,213
|
|
20230630,130800,368370580,6280,6280,6280,6280,7
|
|
20230630,130700,368326620,6270,6270,6270,6270,0
|
|
20230630,130600,368326620,6270,6270,6280,6270,387
|
|
20230630,130500,365900100,6280,6280,6280,6280,128
|
|
20230630,130400,365096260,6270,6270,6270,6270,100
|
|
20230630,130300,364469260,6270,6270,6270,6270,0
|
|
20230630,130200,364469260,6270,6270,6270,6270,67
|
|
20230630,130100,364049170,6270,6270,6270,6270,5
|
|
20230630,130000,364017820,6280,6280,6280,6280,0
|
|
20230630,125900,364017820,6280,6270,6280,6270,9
|
|
20230630,125800,363961380,6270,6280,6280,6270,25
|
|
20230630,125700,363804390,6280,6280,6280,6280,0
|
|
20230630,125600,363804390,6280,6280,6280,6280,0
|
|
20230630,125500,363804390,6280,6280,6280,6280,7
|
|
20230630,125400,363760430,6290,6290,6290,6290,0
|
|
20230630,125300,363760430,6290,6290,6290,6290,2
|
|
20230630,125200,363747850,6290,6290,6290,6290,0
|
|
20230630,125100,363747850,6290,6290,6290,6290,0
|
|
20230630,125000,363747850,6290,6290,6290,6290,2
|
|
20230630,124900,363735270,6290,6290,6290,6290,0
|
|
20230630,124800,363735270,6290,6290,6290,6290,7
|
|
20230630,124700,363691240,6290,6290,6290,6290,0
|
|
20230630,124600,363691240,6290,6290,6290,6290,0
|
|
20230630,124500,363691240,6290,6290,6290,6290,0
|
|
20230630,124400,363691240,6290,6290,6290,6290,0
|
|
20230630,124300,363691240,6290,6290,6290,6290,0
|
|
20230630,124200,363691240,6290,6290,6290,6290,15
|
|
20230630,124100,363596890,6310,6310,6310,6310,0
|
|
20230630,124000,363596890,6310,6310,6310,6310,0
|
|
20230630,123900,363596890,6310,6310,6310,6310,0
|
|
20230630,123800,363596890,6310,6310,6310,6310,0
|
|
20230630,123700,363596890,6310,6310,6310,6310,0
|
|
20230630,123600,363596890,6310,6310,6310,6310,0
|
|
20230630,123500,363596890,6310,6310,6310,6310,0
|
|
20230630,123400,363596890,6310,6310,6310,6310,0
|
|
20230630,123300,363596890,6310,6310,6310,6310,0
|
|
20230630,123200,363596890,6310,6310,6310,6310,0
|
|
20230630,123100,363596890,6310,6290,6310,6290,2001
|
|
20230630,123000,351004960,6290,6290,6290,6290,10
|
|
20230630,122900,350942060,6290,6290,6290,6290,5
|
|
20230630,122800,350910610,6290,6290,6290,6290,0
|
|
20230630,122700,350910610,6290,6260,6290,6260,11
|
|
20230630,122600,350841450,6260,6280,6280,6260,4911
|
|
20230630,122500,320075730,6290,6290,6290,6290,10
|
|
20230630,122400,320012830,6290,6290,6290,6290,0
|
|
20230630,122300,320012830,6290,6290,6290,6290,0
|
|
20230630,122200,320012830,6290,6280,6290,6280,2
|
|
20230630,122100,320000260,6290,6290,6290,6290,0
|
|
20230630,122000,320000260,6290,6280,6290,6270,1004
|
|
20230630,121900,313695660,6280,6280,6280,6280,100
|
|
20230630,121800,313067660,6280,6280,6280,6280,0
|
|
20230630,121700,313067660,6280,6280,6280,6280,1
|
|
20230630,121600,313061380,6270,6270,6270,6270,0
|
|
20230630,121500,313061380,6270,6270,6270,6270,0
|
|
20230630,121400,313061380,6270,6270,6270,6270,16
|
|
20230630,121300,312961060,6280,6280,6280,6270,3
|
|
20230630,121200,312942230,6270,6270,6270,6270,51
|
|
20230630,121100,312622460,6270,6270,6270,6270,0
|
|
20230630,121000,312622460,6270,6270,6270,6270,0
|
|
20230630,120900,312622460,6270,6270,6270,6270,0
|
|
20230630,120800,312622460,6270,6270,6270,6270,0
|
|
20230630,120700,312622460,6270,6270,6270,6270,19
|
|
20230630,120600,312503330,6270,6270,6270,6270,0
|
|
20230630,120500,312503330,6270,6270,6270,6270,0
|
|
20230630,120400,312503330,6270,6270,6270,6270,0
|
|
20230630,120300,312503330,6270,6270,6270,6270,0
|
|
20230630,120200,312503330,6270,6270,6270,6270,448
|
|
20230630,120100,309694370,6270,6270,6270,6270,13
|
|
20230630,120000,309612860,6270,6270,6270,6270,351
|
|
20230630,115900,307412090,6270,6270,6270,6270,8
|
|
20230630,115800,307361930,6270,6270,6270,6270,0
|
|
20230630,115700,307361930,6270,6270,6270,6270,0
|
|
20230630,115600,307361930,6270,6270,6270,6270,1
|
|
20230630,115500,307355660,6270,6270,6270,6270,0
|
|
20230630,115400,307355660,6270,6280,6280,6270,519
|
|
20230630,115300,304096530,6270,6270,6270,6270,33
|
|
20230630,115200,303889620,6270,6270,6270,6270,0
|
|
20230630,115100,303889620,6270,6270,6270,6270,0
|
|
20230630,115000,303889620,6270,6270,6270,6270,0
|
|
20230630,114900,303889620,6270,6270,6270,6270,75
|
|
20230630,114800,303419370,6270,6270,6270,6270,11
|
|
20230630,114700,303350400,6280,6280,6280,6280,0
|
|
20230630,114600,303350400,6280,6280,6280,6280,3
|
|
20230630,114500,303331560,6280,6280,6280,6280,5
|
|
20230630,114400,303300160,6280,6280,6280,6280,50
|
|
20230630,114300,302986160,6280,6280,6280,6280,0
|
|
20230630,114200,302986160,6280,6280,6280,6280,1
|
|
20230630,114100,302979880,6280,6280,6280,6280,0
|
|
20230630,114000,302979880,6280,6280,6280,6280,0
|
|
20230630,113900,302979880,6280,6280,6280,6280,150
|
|
20230630,113800,302037880,6280,6280,6280,6280,0
|
|
20230630,113700,302037880,6280,6280,6280,6280,0
|
|
20230630,113600,302037880,6280,6280,6280,6280,200
|
|
20230630,113500,300781880,6280,6280,6280,6280,0
|
|
20230630,113400,300781880,6280,6280,6280,6280,0
|
|
20230630,113300,300781880,6280,6280,6280,6280,0
|
|
20230630,113200,300781880,6280,6280,6280,6280,0
|
|
20230630,113100,300781880,6280,6280,6280,6280,0
|
|
20230630,113000,300781880,6280,6280,6280,6280,0
|
|
20230630,112900,300781880,6280,6280,6280,6280,0
|
|
20230630,112800,300781880,6280,6280,6280,6280,0
|
|
20230630,112700,300781880,6280,6280,6280,6280,2
|
|
20230630,112600,300769320,6260,6260,6260,6260,0
|
|
20230630,112500,300769320,6260,6260,6260,6260,0
|
|
20230630,112400,300769320,6260,6260,6260,6260,0
|
|
20230630,112300,300769320,6260,6280,6280,6260,793
|
|
20230630,112200,295801740,6290,6290,6290,6290,0
|
|
20230630,112100,295801740,6290,6290,6290,6290,0
|
|
20230630,112000,295801740,6290,6300,6300,6290,342
|
|
20230630,111900,293649460,6290,6280,6290,6280,269
|
|
20230630,111800,291957460,6280,6280,6280,6280,0
|
|
20230630,111700,291957460,6280,6280,6280,6280,104
|
|
20230630,111600,291304340,6290,6290,6290,6290,0
|
|
20230630,111500,291304340,6290,6290,6290,6290,32
|
|
20230630,111400,291103060,6290,6290,6290,6290,0
|
|
20230630,111300,291103060,6290,6290,6290,6290,0
|
|
20230630,111200,291103060,6290,6290,6290,6290,160
|
|
20230630,111100,290096660,6290,6290,6290,6290,896
|
|
20230630,111000,284460820,6290,6290,6290,6290,157
|
|
20230630,110900,283473290,6280,6280,6280,6280,4
|
|
20230630,110800,283448170,6280,6280,6280,6280,106
|
|
20230630,110700,282782490,6280,6260,6280,6260,905
|
|
20230630,110600,277099170,6280,6280,6280,6280,423
|
|
20230630,110500,274442730,6260,6260,6260,6260,0
|
|
20230630,110400,274442730,6260,6260,6260,6260,0
|
|
20230630,110300,274442730,6260,6260,6260,6260,0
|
|
20230630,110200,274442730,6260,6260,6260,6260,0
|
|
20230630,110100,274442730,6260,6260,6260,6260,1100
|
|
20230630,110000,267556730,6250,6260,6260,6250,2000
|
|
20230630,105900,255055830,6250,6270,6270,6250,2253
|
|
20230630,105800,240944480,6280,6280,6280,6280,10
|
|
20230630,105700,240881680,6280,6280,6280,6280,46
|
|
20230630,105600,240592800,6280,6280,6280,6280,0
|
|
20230630,105500,240592800,6280,6270,6280,6270,151
|
|
20230630,105400,239644530,6280,6280,6280,6280,350
|
|
20230630,105300,237446530,6280,6280,6280,6280,30
|
|
20230630,105200,237258130,6280,6280,6280,6280,82
|
|
20230630,105100,236743170,6280,6280,6280,6280,0
|
|
20230630,105000,236743170,6280,6280,6280,6280,0
|
|
20230630,104900,236743170,6280,6280,6280,6280,0
|
|
20230630,104800,236743170,6280,6280,6280,6280,18
|
|
20230630,104700,236630130,6280,6280,6280,6280,12
|
|
20230630,104600,236554770,6270,6270,6270,6270,0
|
|
20230630,104500,236554770,6270,6270,6270,6270,16
|
|
20230630,104400,236454450,6270,6270,6270,6270,0
|
|
20230630,104300,236454450,6270,6270,6270,6270,0
|
|
20230630,104200,236454450,6270,6270,6270,6270,0
|
|
20230630,104100,236454450,6270,6270,6270,6270,1
|
|
20230630,104000,236448180,6260,6260,6260,6260,0
|
|
20230630,103900,236448180,6260,6260,6260,6260,50
|
|
20230630,103800,236135180,6260,6260,6260,6260,0
|
|
20230630,103700,236135180,6260,6260,6260,6260,100
|
|
20230630,103600,235509180,6260,6260,6260,6260,200
|
|
20230630,103500,234257180,6260,6260,6260,6260,325
|
|
20230630,103400,232222680,6260,6270,6270,6260,160
|
|
20230630,103300,231220720,6270,6270,6270,6270,9
|
|
20230630,103200,231164290,6270,6270,6270,6270,149
|
|
20230630,103100,230230060,6280,6280,6280,6280,308
|
|
20230630,103000,228295820,6280,6280,6280,6280,0
|
|
20230630,102900,228295820,6280,6280,6280,6280,228
|
|
20230630,102800,226863980,6280,6280,6280,6280,0
|
|
20230630,102700,226863980,6280,6280,6280,6280,0
|
|
20230630,102600,226863980,6280,6280,6280,6280,25
|
|
20230630,102500,226706980,6290,6290,6290,6290,0
|
|
20230630,102400,226706980,6290,6290,6290,6290,100
|
|
20230630,102300,226077980,6290,6290,6290,6290,14
|
|
20230630,102200,225989920,6290,6280,6290,6280,299
|
|
20230630,102100,224110370,6290,6290,6290,6290,0
|
|
20230630,102000,224110370,6290,6290,6290,6290,215
|
|
20230630,101900,222758020,6290,6290,6290,6290,4
|
|
20230630,101800,222732860,6290,6290,6290,6290,7
|
|
20230630,101700,222688830,6290,6290,6290,6290,40
|
|
20230630,101600,222437230,6290,6290,6290,6290,2
|
|
20230630,101500,222424650,6290,6290,6290,6290,0
|
|
20230630,101400,222424650,6290,6290,6290,6290,201
|
|
20230630,101300,221160360,6290,6290,6290,6290,3
|
|
20230630,101200,221141490,6290,6290,6290,6290,0
|
|
20230630,101100,221141490,6290,6290,6290,6290,10
|
|
20230630,101000,221078590,6290,6290,6290,6290,100
|
|
20230630,100900,220449590,6280,6280,6280,6280,0
|
|
20230630,100800,220449590,6280,6280,6280,6280,33
|
|
20230630,100700,220242350,6280,6280,6280,6280,38
|
|
20230630,100600,220003710,6280,6280,6280,6280,116
|
|
20230630,100500,219275230,6280,6280,6280,6280,100
|
|
20230630,100400,218647230,6280,6280,6280,6280,109
|
|
20230630,100300,217962710,6270,6270,6270,6270,0
|
|
20230630,100200,217962710,6270,6270,6270,6270,15
|
|
20230630,100100,217868660,6260,6260,6260,6260,0
|
|
20230630,100000,217868660,6260,6260,6260,6260,0
|
|
20230630,095900,217868660,6260,6260,6260,6260,0
|
|
20230630,095800,217868660,6260,6260,6260,6260,0
|
|
20230630,095700,217868660,6260,6260,6260,6260,280
|
|
20230630,095600,216115860,6250,6250,6250,6250,23
|
|
20230630,095500,215972110,6250,6280,6280,6250,755
|
|
20230630,095400,211245410,6260,6280,6280,6260,19
|
|
20230630,095300,211126270,6270,6280,6280,6270,97
|
|
20230630,095200,210517900,6270,6270,6270,6270,0
|
|
20230630,095100,210517900,6270,6270,6270,6270,0
|
|
20230630,095000,210517900,6270,6270,6270,6270,50
|
|
20230630,094900,210204400,6270,6270,6270,6270,100
|
|
20230630,094800,209577400,6260,6260,6260,6260,149
|
|
20230630,094700,208644660,6270,6270,6270,6270,150
|
|
20230630,094600,207704160,6270,6280,6280,6270,142
|
|
20230630,094500,206813810,6270,6270,6270,6270,180
|
|
20230630,094400,205685210,6270,6270,6270,6270,40
|
|
20230630,094300,205434410,6270,6270,6270,6270,0
|
|
20230630,094200,205434410,6270,6270,6270,6270,188
|
|
20230630,094100,204255650,6270,6260,6270,6260,185
|
|
20230630,094000,203096190,6270,6270,6270,6270,100
|
|
20230630,093900,202469190,6270,6260,6270,6260,241
|
|
20230630,093800,200960060,6260,6250,6260,6250,164
|
|
20230630,093700,199934060,6250,6250,6250,6250,3
|
|
20230630,093600,199915310,6250,6230,6250,6230,226
|
|
20230630,093500,198505250,6230,6250,6250,6230,148
|
|
20230630,093400,197582990,6250,6230,6250,6220,467
|
|
20230630,093300,194677980,6220,6220,6220,6220,100
|
|
20230630,093200,194055980,6220,6220,6250,6220,114
|
|
20230630,093100,193346600,6250,6250,6250,6250,2
|
|
20230630,093000,193334100,6250,6250,6250,6250,5
|
|
20230630,092900,193302850,6250,6260,6260,6250,2
|
|
20230630,092800,193290340,6260,6230,6260,6230,1289
|
|
20230630,092700,185237990,6230,6220,6230,6220,113
|
|
20230630,092600,184535000,6220,6220,6220,6220,50
|
|
20230630,092500,184224000,6210,6210,6210,6210,110
|
|
20230630,092400,183540900,6210,6200,6210,6200,212
|
|
20230630,092300,182224390,6210,6210,6210,6200,448
|
|
20230630,092200,179446560,6210,6200,6210,6200,731
|
|
20230630,092100,174908750,6200,6220,6220,6200,1305
|
|
20230630,092000,166806740,6220,6220,6220,6220,616
|
|
20230630,091900,162975220,6220,6210,6220,6210,21
|
|
20230630,091800,162844610,6220,6200,6220,6200,876
|
|
20230630,091700,157411890,6170,6170,6170,6170,1048
|
|
20230630,091600,150945730,6170,6240,6240,6170,12839
|
|
20230630,091500,71395370,6220,6230,6230,6220,2862
|
|
20230630,091400,53593630,6230,6220,6230,6220,259
|
|
20230630,091300,51981660,6220,6220,6220,6220,0
|
|
20230630,091200,51981660,6220,6230,6230,6220,930
|
|
20230630,091100,46187840,6240,6250,6260,6240,1210
|
|
20230630,091000,38624930,6250,6250,6250,6250,0
|
|
20230630,090900,38624930,6250,6250,6250,6250,152
|
|
20230630,090800,37674930,6250,6260,6260,6250,662
|
|
20230630,090700,33537390,6260,6250,6260,6250,138
|
|
20230630,090600,32674880,6250,6240,6250,6240,66
|
|
20230630,090500,32263030,6240,6240,6240,6240,42
|
|
20230630,090400,32000950,6230,6220,6240,6220,151
|
|
20230630,090300,31059630,6230,6230,6240,6230,1021
|
|
20230630,090200,24698750,6230,6230,6230,6220,1412
|
|
20230630,090100,15903990,6230,6250,6250,6230,2181
|
|
20230630,090000,2303680,6260,6260,6260,6260,368
|