589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184600,24884430,6890,6890,6890,6890,114
|
|
20230630,184500,24884430,6890,6890,6890,6890,0
|
|
20230630,184400,24884430,6890,6890,6890,6890,0
|
|
20230630,184300,24884430,6890,6890,6890,6890,0
|
|
20230630,184200,24884430,6890,6890,6890,6890,0
|
|
20230630,184100,24884430,6890,6890,6890,6890,0
|
|
20230630,184000,24884430,6890,6890,6890,6890,0
|
|
20230630,183900,24884430,6890,6890,6890,6890,0
|
|
20230630,183800,24884430,6890,6890,6890,6890,0
|
|
20230630,183700,24884430,6890,6890,6890,6890,0
|
|
20230630,183600,24884430,6890,6890,6890,6890,0
|
|
20230630,183500,24884430,6890,6890,6890,6890,0
|
|
20230630,183400,24884430,6890,6890,6890,6890,0
|
|
20230630,183300,24884430,6890,6890,6890,6890,0
|
|
20230630,183200,24884430,6890,6890,6890,6890,0
|
|
20230630,183100,24884430,6890,6890,6890,6890,0
|
|
20230630,183000,24884430,6890,6890,6890,6890,0
|
|
20230630,182900,24884430,6890,6890,6890,6890,0
|
|
20230630,182800,24884430,6890,6890,6890,6890,0
|
|
20230630,182700,24884430,6890,6890,6890,6890,0
|
|
20230630,182600,24884430,6890,6890,6890,6890,0
|
|
20230630,182500,24884430,6890,6890,6890,6890,0
|
|
20230630,182400,24884430,6890,6890,6890,6890,0
|
|
20230630,182300,24884430,6890,6890,6890,6890,0
|
|
20230630,182200,24884430,6890,6890,6890,6890,0
|
|
20230630,182100,24884430,6890,6890,6890,6890,0
|
|
20230630,182000,24884430,6890,6890,6890,6890,0
|
|
20230630,181900,24884430,6890,6890,6890,6890,0
|
|
20230630,181800,24884430,6890,6890,6890,6890,0
|
|
20230630,181700,24884430,6890,6890,6890,6890,0
|
|
20230630,181600,24884430,6890,6890,6890,6890,114
|
|
20230630,181500,24884430,6890,6890,6890,6890,0
|
|
20230630,181400,24884430,6890,6890,6890,6890,0
|
|
20230630,181300,24884430,6890,6890,6890,6890,0
|
|
20230630,181200,24884430,6890,6890,6890,6890,0
|
|
20230630,181100,24884430,6890,6890,6890,6890,0
|
|
20230630,181000,24884430,6890,6890,6890,6890,0
|
|
20230630,180900,24884430,6890,6890,6890,6890,0
|
|
20230630,180800,24884430,6890,6890,6890,6890,0
|
|
20230630,180700,24884430,6890,6890,6890,6890,0
|
|
20230630,180600,24884430,6890,6890,6890,6890,0
|
|
20230630,180500,24884430,6890,6890,6890,6890,0
|
|
20230630,180400,24884430,6890,6890,6890,6890,0
|
|
20230630,180300,24884430,6890,6890,6890,6890,0
|
|
20230630,180200,24884430,6890,6890,6890,6890,0
|
|
20230630,180100,24884430,6890,6890,6890,6890,0
|
|
20230630,180000,24884430,6890,6890,6890,6890,0
|
|
20230630,175900,24884430,6890,6890,6890,6890,0
|
|
20230630,175800,24884430,6890,6890,6890,6890,0
|
|
20230630,175700,24884430,6890,6890,6890,6890,0
|
|
20230630,175600,24884430,6890,6890,6890,6890,0
|
|
20230630,175500,24884430,6890,6890,6890,6890,0
|
|
20230630,175400,24884430,6890,6890,6890,6890,0
|
|
20230630,175300,24884430,6890,6890,6890,6890,0
|
|
20230630,175200,24884430,6890,6890,6890,6890,0
|
|
20230630,175100,24884430,6890,6890,6890,6890,0
|
|
20230630,175000,24884430,6890,6890,6890,6890,0
|
|
20230630,174900,24884430,6890,6890,6890,6890,0
|
|
20230630,174800,24884430,6890,6890,6890,6890,0
|
|
20230630,174700,24884430,6890,6890,6890,6890,0
|
|
20230630,174600,24884430,6890,6890,6890,6890,114
|
|
20230630,174500,24884430,6890,6890,6890,6890,0
|
|
20230630,174400,24884430,6890,6890,6890,6890,0
|
|
20230630,174300,24884430,6890,6890,6890,6890,0
|
|
20230630,174200,24884430,6890,6890,6890,6890,0
|
|
20230630,174100,24884430,6890,6890,6890,6890,0
|
|
20230630,174000,24884430,6890,6890,6890,6890,0
|
|
20230630,173900,24884430,6890,6890,6890,6890,0
|
|
20230630,173800,24884430,6890,6890,6890,6890,0
|
|
20230630,173700,24884430,6890,6890,6890,6890,0
|
|
20230630,173600,24884430,6890,6890,6890,6890,0
|
|
20230630,173500,24884430,6890,6890,6890,6890,0
|
|
20230630,173400,24884430,6890,6890,6890,6890,0
|
|
20230630,173300,24884430,6890,6890,6890,6890,0
|
|
20230630,173200,24884430,6890,6890,6890,6890,0
|
|
20230630,173100,24884430,6890,6890,6890,6890,0
|
|
20230630,173000,24884430,6890,6890,6890,6890,0
|
|
20230630,172900,24884430,6890,6890,6890,6890,0
|
|
20230630,172800,24884430,6890,6890,6890,6890,0
|
|
20230630,172700,24884430,6890,6890,6890,6890,0
|
|
20230630,172600,24884430,6890,6890,6890,6890,0
|
|
20230630,172500,24884430,6890,6890,6890,6890,0
|
|
20230630,172400,24884430,6890,6890,6890,6890,0
|
|
20230630,172300,24884430,6890,6890,6890,6890,0
|
|
20230630,172200,24884430,6890,6890,6890,6890,0
|
|
20230630,172100,24884430,6890,6890,6890,6890,0
|
|
20230630,172000,24884430,6890,6890,6890,6890,0
|
|
20230630,171900,24884430,6890,6890,6890,6890,0
|
|
20230630,171800,24884430,6890,6890,6890,6890,0
|
|
20230630,171700,24884430,6890,6890,6890,6890,0
|
|
20230630,171600,24884430,6890,6890,6890,6890,114
|
|
20230630,171500,24884430,6890,6890,6890,6890,0
|
|
20230630,171400,24884430,6890,6890,6890,6890,0
|
|
20230630,171300,24884430,6890,6890,6890,6890,0
|
|
20230630,171200,24884430,6890,6890,6890,6890,0
|
|
20230630,171100,24884430,6890,6890,6890,6890,0
|
|
20230630,171000,24884430,6890,6890,6890,6890,0
|
|
20230630,170900,24884430,6890,6890,6890,6890,0
|
|
20230630,170800,24884430,6890,6890,6890,6890,0
|
|
20230630,170700,24884430,6890,6890,6890,6890,0
|
|
20230630,170600,24884430,6890,6890,6890,6890,0
|
|
20230630,170500,24884430,6890,6890,6890,6890,0
|
|
20230630,170400,24884430,6890,6890,6890,6890,0
|
|
20230630,170300,24884430,6890,6890,6890,6890,0
|
|
20230630,170200,24884430,6890,6890,6890,6890,0
|
|
20230630,170100,24884430,6890,6890,6890,6890,0
|
|
20230630,170000,24884430,6890,6890,6890,6890,0
|
|
20230630,165900,24884430,6890,6890,6890,6890,0
|
|
20230630,165800,24884430,6890,6890,6890,6890,0
|
|
20230630,165700,24884430,6890,6890,6890,6890,0
|
|
20230630,165600,24884430,6890,6890,6890,6890,0
|
|
20230630,165500,24884430,6890,6890,6890,6890,0
|
|
20230630,165400,24884430,6890,6890,6890,6890,0
|
|
20230630,165300,24884430,6890,6890,6890,6890,0
|
|
20230630,165200,24884430,6890,6890,6890,6890,0
|
|
20230630,165100,24884430,6890,6890,6890,6890,0
|
|
20230630,165000,24884430,6890,6890,6890,6890,0
|
|
20230630,164900,24884430,6890,6890,6890,6890,0
|
|
20230630,164800,24884430,6890,6890,6890,6890,0
|
|
20230630,164700,24884430,6890,6890,6890,6890,0
|
|
20230630,164600,24884430,6890,6890,6890,6890,114
|
|
20230630,164500,24884430,6890,6890,6890,6890,0
|
|
20230630,164400,24884430,6890,6890,6890,6890,0
|
|
20230630,164300,24884430,6890,6890,6890,6890,0
|
|
20230630,164200,24884430,6890,6890,6890,6890,0
|
|
20230630,164100,24884430,6890,6890,6890,6890,0
|
|
20230630,164000,24884430,6890,6890,6890,6890,0
|
|
20230630,163900,24884430,6890,6890,6890,6890,0
|
|
20230630,163800,24884430,6890,6890,6890,6890,0
|
|
20230630,163700,24884430,6890,6890,6890,6890,0
|
|
20230630,163600,24884430,6890,6890,6890,6890,0
|
|
20230630,163500,24884430,6890,6890,6890,6890,0
|
|
20230630,163400,24884430,6890,6890,6890,6890,0
|
|
20230630,163300,24884430,6890,6890,6890,6890,0
|
|
20230630,163200,24884430,6890,6890,6890,6890,0
|
|
20230630,163100,24884430,6890,6890,6890,6890,0
|
|
20230630,163000,24884430,6890,6890,6890,6890,0
|
|
20230630,162900,24884430,6890,6890,6890,6890,0
|
|
20230630,162800,24884430,6890,6890,6890,6890,0
|
|
20230630,162700,24884430,6890,6890,6890,6890,0
|
|
20230630,162600,24884430,6890,6890,6890,6890,0
|
|
20230630,162500,24884430,6890,6890,6890,6890,0
|
|
20230630,162400,24884430,6890,6890,6890,6890,0
|
|
20230630,162300,24884430,6890,6890,6890,6890,0
|
|
20230630,162200,24884430,6890,6890,6890,6890,0
|
|
20230630,162100,24884430,6890,6890,6890,6890,0
|
|
20230630,162000,24884430,6890,6890,6890,6890,0
|
|
20230630,161900,24884430,6890,6890,6890,6890,0
|
|
20230630,161800,24884430,6890,6890,6890,6890,0
|
|
20230630,161700,24884430,6890,6890,6890,6890,0
|
|
20230630,161600,24884430,6890,6890,6890,6890,114
|
|
20230630,161500,24884430,6890,6890,6890,6890,0
|
|
20230630,161400,24884430,6890,6890,6890,6890,0
|
|
20230630,161300,24884430,6890,6890,6890,6890,0
|
|
20230630,161200,24884430,6890,6890,6890,6890,0
|
|
20230630,161100,24884430,6890,6890,6890,6890,0
|
|
20230630,161000,24884430,6890,6890,6890,6890,0
|
|
20230630,160900,24884430,6890,6890,6890,6890,0
|
|
20230630,160800,24884430,6890,6890,6890,6890,0
|
|
20230630,160700,24884430,6890,6890,6890,6890,0
|
|
20230630,160600,24884430,6890,6890,6890,6890,0
|
|
20230630,160500,24884430,6890,6890,6890,6890,0
|
|
20230630,160400,24884430,6890,6890,6890,6890,0
|
|
20230630,160300,24884430,6890,6890,6890,6890,0
|
|
20230630,160200,24884430,6890,6890,6890,6890,0
|
|
20230630,160100,24884430,6890,6890,6890,6890,0
|
|
20230630,160000,24884430,6890,6890,6890,6890,0
|
|
20230630,155900,24884430,6890,6890,6890,6890,0
|
|
20230630,155800,24884430,6890,6890,6890,6890,0
|
|
20230630,155700,24884430,6890,6890,6890,6890,0
|
|
20230630,155600,24884430,6890,6890,6890,6890,0
|
|
20230630,155500,24884430,6890,6890,6890,6890,0
|
|
20230630,155400,24884430,6890,6890,6890,6890,0
|
|
20230630,155300,24884430,6890,6890,6890,6890,0
|
|
20230630,155200,24884430,6890,6890,6890,6890,0
|
|
20230630,155100,24884430,6890,6890,6890,6890,0
|
|
20230630,155000,24884430,6890,6890,6890,6890,0
|
|
20230630,154900,24884430,6890,6890,6890,6890,0
|
|
20230630,154800,24884430,6890,6890,6890,6890,0
|
|
20230630,154700,24884430,6890,6890,6890,6890,0
|
|
20230630,154600,24884430,6890,6890,6890,6890,114
|
|
20230630,154500,24884430,6890,6890,6890,6890,0
|
|
20230630,154400,24884430,6890,6890,6890,6890,0
|
|
20230630,154300,24884430,6890,6890,6890,6890,0
|
|
20230630,154200,24884430,6890,6890,6890,6890,0
|
|
20230630,154100,24884430,6890,6890,6890,6890,0
|
|
20230630,154000,24884430,6890,6890,6890,6890,0
|
|
20230630,153900,24884430,6890,6890,6890,6890,0
|
|
20230630,153800,24884430,6890,6890,6890,6890,0
|
|
20230630,153700,24884430,6890,6890,6890,6890,0
|
|
20230630,153600,24884430,6890,6890,6890,6890,0
|
|
20230630,153500,24884430,6890,6890,6890,6890,0
|
|
20230630,153400,24884430,6890,6890,6890,6890,0
|
|
20230630,153300,24884430,6890,6890,6890,6890,0
|
|
20230630,153200,24884430,6890,6890,6890,6890,0
|
|
20230630,153100,24884430,6890,6890,6890,6890,0
|
|
20230630,153000,24884430,6890,6890,6890,6890,114
|
|
20230630,152900,24098970,6890,6890,6890,6890,0
|
|
20230630,152800,24098970,6890,6890,6890,6890,0
|
|
20230630,152700,24098970,6890,6890,6890,6890,0
|
|
20230630,152600,24098970,6890,6890,6890,6890,0
|
|
20230630,152500,24098970,6890,6890,6890,6890,0
|
|
20230630,152400,24098970,6890,6890,6890,6890,0
|
|
20230630,152300,24098970,6890,6890,6890,6890,0
|
|
20230630,152200,24098970,6890,6890,6890,6890,0
|
|
20230630,152100,24098970,6890,6890,6890,6890,0
|
|
20230630,152000,24098970,6890,6890,6890,6890,0
|
|
20230630,151900,24098970,6890,6890,6890,6890,0
|
|
20230630,151800,24098970,6890,6890,6890,6890,0
|
|
20230630,151700,24098970,6890,6890,6890,6890,0
|
|
20230630,151600,24098970,6890,6890,6890,6890,0
|
|
20230630,151500,24098970,6890,6890,6890,6890,0
|
|
20230630,151400,24098970,6890,6890,6890,6890,0
|
|
20230630,151300,24098970,6890,6890,6890,6890,0
|
|
20230630,151200,24098970,6890,6880,6890,6880,71
|
|
20230630,151100,23609790,6890,6890,6890,6890,0
|
|
20230630,151000,23609790,6890,6860,6890,6860,408
|
|
20230630,150900,20810880,6860,6860,6860,6860,17
|
|
20230630,150800,20694260,6860,6860,6860,6860,70
|
|
20230630,150700,20214060,6820,6820,6820,6820,0
|
|
20230630,150600,20214060,6820,6820,6820,6820,0
|
|
20230630,150500,20214060,6820,6820,6820,6820,0
|
|
20230630,150400,20214060,6820,6820,6820,6820,0
|
|
20230630,150300,20214060,6820,6820,6820,6820,0
|
|
20230630,150200,20214060,6820,6820,6820,6820,0
|
|
20230630,150100,20214060,6820,6860,6860,6820,304
|
|
20230630,150000,18134790,6860,6860,6860,6860,0
|
|
20230630,145900,18134790,6860,6860,6860,6860,112
|
|
20230630,145800,17366470,6870,6870,6870,6870,1
|
|
20230630,145700,17359600,6860,6860,6860,6860,0
|
|
20230630,145600,17359600,6860,6900,6900,6860,61
|
|
20230630,145500,16941100,6900,6900,6900,6900,0
|
|
20230630,145400,16941100,6900,6900,6900,6900,0
|
|
20230630,145300,16941100,6900,6900,6900,6900,0
|
|
20230630,145200,16941100,6900,6900,6900,6900,0
|
|
20230630,145100,16941100,6900,6900,6900,6900,0
|
|
20230630,145000,16941100,6900,6900,6900,6900,1
|
|
20230630,144900,16934200,6860,6860,6860,6860,0
|
|
20230630,144800,16934200,6860,6870,6870,6860,45
|
|
20230630,144700,16625170,6900,6900,6900,6900,0
|
|
20230630,144600,16625170,6900,6900,6900,6900,0
|
|
20230630,144500,16625170,6900,6900,6900,6900,1
|
|
20230630,144400,16618270,6900,6900,6900,6900,0
|
|
20230630,144300,16618270,6900,6900,6900,6900,0
|
|
20230630,144200,16618270,6900,6900,6900,6900,0
|
|
20230630,144100,16618270,6900,6900,6900,6900,0
|
|
20230630,144000,16618270,6900,6900,6900,6900,0
|
|
20230630,143900,16618270,6900,6900,6900,6900,0
|
|
20230630,143800,16618270,6900,6900,6900,6900,0
|
|
20230630,143700,16618270,6900,6900,6900,6900,0
|
|
20230630,143600,16618270,6900,6900,6900,6900,0
|
|
20230630,143500,16618270,6900,6900,6900,6900,0
|
|
20230630,143400,16618270,6900,6900,6900,6900,0
|
|
20230630,143300,16618270,6900,6900,6900,6900,0
|
|
20230630,143200,16618270,6900,6900,6900,6900,0
|
|
20230630,143100,16618270,6900,6900,6900,6900,0
|
|
20230630,143000,16618270,6900,6900,6900,6900,6
|
|
20230630,142900,16576870,6900,6900,6900,6900,0
|
|
20230630,142800,16576870,6900,6900,6900,6900,0
|
|
20230630,142700,16576870,6900,6900,6900,6900,0
|
|
20230630,142600,16576870,6900,6900,6900,6900,0
|
|
20230630,142500,16576870,6900,6900,6900,6900,0
|
|
20230630,142400,16576870,6900,6900,6900,6900,0
|
|
20230630,142300,16576870,6900,6900,6900,6900,100
|
|
20230630,142200,15886870,6900,6900,6900,6900,0
|
|
20230630,142100,15886870,6900,6900,6900,6900,0
|
|
20230630,142000,15886870,6900,6900,6900,6900,0
|
|
20230630,141900,15886870,6900,6900,6900,6900,0
|
|
20230630,141800,15886870,6900,6900,6900,6900,0
|
|
20230630,141700,15886870,6900,6870,6900,6870,6
|
|
20230630,141600,15845620,6870,6870,6870,6870,0
|
|
20230630,141500,15845620,6870,6870,6870,6870,0
|
|
20230630,141400,15845620,6870,6870,6870,6870,91
|
|
20230630,141300,15220450,6900,6900,6900,6900,150
|
|
20230630,141200,14185450,6900,6900,6900,6900,0
|
|
20230630,141100,14185450,6900,6900,6900,6900,0
|
|
20230630,141000,14185450,6900,6900,6900,6900,0
|
|
20230630,140900,14185450,6900,6900,6900,6900,0
|
|
20230630,140800,14185450,6900,6900,6900,6900,0
|
|
20230630,140700,14185450,6900,6900,6900,6900,0
|
|
20230630,140600,14185450,6900,6900,6900,6900,0
|
|
20230630,140500,14185450,6900,6900,6900,6900,0
|
|
20230630,140400,14185450,6900,6900,6900,6900,0
|
|
20230630,140300,14185450,6900,6900,6900,6900,0
|
|
20230630,140200,14185450,6900,6900,6900,6900,0
|
|
20230630,140100,14185450,6900,6900,6900,6900,0
|
|
20230630,140000,14185450,6900,6900,6900,6900,0
|
|
20230630,135900,14185450,6900,6900,6900,6900,0
|
|
20230630,135800,14185450,6900,6900,6900,6900,0
|
|
20230630,135700,14185450,6900,6900,6900,6900,0
|
|
20230630,135600,14185450,6900,6900,6900,6900,0
|
|
20230630,135500,14185450,6900,6900,6900,6900,0
|
|
20230630,135400,14185450,6900,6900,6900,6900,0
|
|
20230630,135300,14185450,6900,6900,6900,6900,0
|
|
20230630,135200,14185450,6900,6900,6900,6900,0
|
|
20230630,135100,14185450,6900,6900,6900,6900,0
|
|
20230630,135000,14185450,6900,6900,6900,6900,0
|
|
20230630,134900,14185450,6900,6900,6900,6900,0
|
|
20230630,134800,14185450,6900,6900,6900,6900,0
|
|
20230630,134700,14185450,6900,6900,6900,6900,4
|
|
20230630,134600,14157850,6900,6900,6900,6900,0
|
|
20230630,134500,14157850,6900,6900,6900,6900,0
|
|
20230630,134400,14157850,6900,6900,6900,6900,0
|
|
20230630,134300,14157850,6900,6900,6900,6900,0
|
|
20230630,134200,14157850,6900,6900,6900,6900,0
|
|
20230630,134100,14157850,6900,6900,6900,6900,0
|
|
20230630,134000,14157850,6900,6900,6900,6900,30
|
|
20230630,133900,13950850,6900,6900,6900,6900,0
|
|
20230630,133800,13950850,6900,6900,6900,6900,0
|
|
20230630,133700,13950850,6900,6900,6900,6900,0
|
|
20230630,133600,13950850,6900,6900,6900,6900,0
|
|
20230630,133500,13950850,6900,6900,6900,6900,0
|
|
20230630,133400,13950850,6900,6900,6900,6900,0
|
|
20230630,133300,13950850,6900,6900,6900,6900,0
|
|
20230630,133200,13950850,6900,6900,6900,6900,0
|
|
20230630,133100,13950850,6900,6900,6900,6900,0
|
|
20230630,133000,13950850,6900,6900,6900,6900,0
|
|
20230630,132900,13950850,6900,6900,6900,6900,0
|
|
20230630,132800,13950850,6900,6900,6900,6900,0
|
|
20230630,132700,13950850,6900,6900,6900,6900,0
|
|
20230630,132600,13950850,6900,6900,6900,6900,0
|
|
20230630,132500,13950850,6900,6900,6900,6900,0
|
|
20230630,132400,13950850,6900,6900,6900,6900,0
|
|
20230630,132300,13950850,6900,6900,6900,6900,1
|
|
20230630,132200,13943950,6870,6870,6870,6870,0
|
|
20230630,132100,13943950,6870,6870,6870,6870,0
|
|
20230630,132000,13943950,6870,6870,6870,6870,0
|
|
20230630,131900,13943950,6870,6870,6870,6870,0
|
|
20230630,131800,13943950,6870,6870,6870,6870,0
|
|
20230630,131700,13943950,6870,6870,6870,6870,0
|
|
20230630,131600,13943950,6870,6870,6870,6870,0
|
|
20230630,131500,13943950,6870,6870,6870,6870,50
|
|
20230630,131400,13600450,6900,6900,6900,6900,0
|
|
20230630,131300,13600450,6900,6900,6900,6900,0
|
|
20230630,131200,13600450,6900,6900,6900,6900,0
|
|
20230630,131100,13600450,6900,6900,6900,6900,0
|
|
20230630,131000,13600450,6900,6900,6900,6900,0
|
|
20230630,130900,13600450,6900,6900,6900,6900,0
|
|
20230630,130800,13600450,6900,6900,6900,6900,0
|
|
20230630,130700,13600450,6900,6900,6900,6900,0
|
|
20230630,130600,13600450,6900,6900,6900,6900,1
|
|
20230630,130500,13593550,6900,6900,6900,6900,0
|
|
20230630,130400,13593550,6900,6900,6900,6900,5
|
|
20230630,130300,13559050,6900,6900,6900,6900,0
|
|
20230630,130200,13559050,6900,6900,6900,6900,0
|
|
20230630,130100,13559050,6900,6900,6900,6900,0
|
|
20230630,130000,13559050,6900,6900,6900,6900,1
|
|
20230630,125900,13552150,6900,6900,6900,6900,0
|
|
20230630,125800,13552150,6900,6900,6900,6900,0
|
|
20230630,125700,13552150,6900,6900,6900,6900,0
|
|
20230630,125600,13552150,6900,6900,6900,6900,0
|
|
20230630,125500,13552150,6900,6900,6900,6900,0
|
|
20230630,125400,13552150,6900,6900,6900,6900,0
|
|
20230630,125300,13552150,6900,6900,6900,6900,0
|
|
20230630,125200,13552150,6900,6900,6900,6900,0
|
|
20230630,125100,13552150,6900,6900,6900,6900,0
|
|
20230630,125000,13552150,6900,6900,6900,6900,0
|
|
20230630,124900,13552150,6900,6900,6900,6900,0
|
|
20230630,124800,13552150,6900,6900,6900,6900,0
|
|
20230630,124700,13552150,6900,6900,6900,6900,0
|
|
20230630,124600,13552150,6900,6900,6900,6900,1
|
|
20230630,124500,13545250,6900,6900,6900,6900,0
|
|
20230630,124400,13545250,6900,6900,6900,6900,0
|
|
20230630,124300,13545250,6900,6900,6900,6900,0
|
|
20230630,124200,13545250,6900,6900,6900,6900,0
|
|
20230630,124100,13545250,6900,6900,6900,6900,0
|
|
20230630,124000,13545250,6900,6900,6900,6900,0
|
|
20230630,123900,13545250,6900,6900,6900,6900,0
|
|
20230630,123800,13545250,6900,6900,6900,6900,0
|
|
20230630,123700,13545250,6900,6900,6900,6900,0
|
|
20230630,123600,13545250,6900,6900,6900,6900,0
|
|
20230630,123500,13545250,6900,6900,6900,6900,1
|
|
20230630,123400,13538350,6900,6900,6900,6900,0
|
|
20230630,123300,13538350,6900,6900,6900,6900,0
|
|
20230630,123200,13538350,6900,6900,6900,6900,0
|
|
20230630,123100,13538350,6900,6900,6900,6900,0
|
|
20230630,123000,13538350,6900,6900,6900,6900,0
|
|
20230630,122900,13538350,6900,6900,6900,6900,0
|
|
20230630,122800,13538350,6900,6900,6900,6900,0
|
|
20230630,122700,13538350,6900,6900,6900,6900,0
|
|
20230630,122600,13538350,6900,6900,6900,6900,0
|
|
20230630,122500,13538350,6900,6900,6900,6900,0
|
|
20230630,122400,13538350,6900,6900,6900,6900,0
|
|
20230630,122300,13538350,6900,6900,6900,6900,0
|
|
20230630,122200,13538350,6900,6900,6900,6900,0
|
|
20230630,122100,13538350,6900,6900,6900,6900,0
|
|
20230630,122000,13538350,6900,6900,6900,6900,0
|
|
20230630,121900,13538350,6900,6900,6900,6900,0
|
|
20230630,121800,13538350,6900,6900,6900,6900,0
|
|
20230630,121700,13538350,6900,6900,6900,6900,0
|
|
20230630,121600,13538350,6900,6900,6900,6900,0
|
|
20230630,121500,13538350,6900,6900,6900,6900,0
|
|
20230630,121400,13538350,6900,6900,6900,6900,0
|
|
20230630,121300,13538350,6900,6900,6900,6900,0
|
|
20230630,121200,13538350,6900,6900,6900,6900,0
|
|
20230630,121100,13538350,6900,6900,6900,6900,0
|
|
20230630,121000,13538350,6900,6900,6900,6900,0
|
|
20230630,120900,13538350,6900,6900,6900,6900,0
|
|
20230630,120800,13538350,6900,6900,6900,6900,0
|
|
20230630,120700,13538350,6900,6900,6900,6900,0
|
|
20230630,120600,13538350,6900,6900,6900,6900,0
|
|
20230630,120500,13538350,6900,6900,6900,6900,0
|
|
20230630,120400,13538350,6900,6900,6900,6900,0
|
|
20230630,120300,13538350,6900,6900,6900,6900,0
|
|
20230630,120200,13538350,6900,6900,6900,6900,0
|
|
20230630,120100,13538350,6900,6900,6900,6900,0
|
|
20230630,120000,13538350,6900,6900,6900,6900,4
|
|
20230630,115900,13510750,6900,6900,6900,6900,0
|
|
20230630,115800,13510750,6900,6900,6900,6900,0
|
|
20230630,115700,13510750,6900,6900,6900,6900,0
|
|
20230630,115600,13510750,6900,6900,6900,6900,0
|
|
20230630,115500,13510750,6900,6900,6900,6900,0
|
|
20230630,115400,13510750,6900,6900,6900,6900,0
|
|
20230630,115300,13510750,6900,6900,6900,6900,0
|
|
20230630,115200,13510750,6900,6900,6900,6900,0
|
|
20230630,115100,13510750,6900,6900,6900,6900,0
|
|
20230630,115000,13510750,6900,6900,6900,6900,0
|
|
20230630,114900,13510750,6900,6900,6900,6900,0
|
|
20230630,114800,13510750,6900,6900,6900,6900,0
|
|
20230630,114700,13510750,6900,6900,6900,6900,1
|
|
20230630,114600,13503850,6900,6900,6900,6900,0
|
|
20230630,114500,13503850,6900,6900,6900,6900,0
|
|
20230630,114400,13503850,6900,6900,6900,6900,0
|
|
20230630,114300,13503850,6900,6900,6900,6900,0
|
|
20230630,114200,13503850,6900,6900,6900,6900,0
|
|
20230630,114100,13503850,6900,6900,6900,6900,0
|
|
20230630,114000,13503850,6900,6900,6900,6900,0
|
|
20230630,113900,13503850,6900,6900,6900,6900,0
|
|
20230630,113800,13503850,6900,6900,6900,6900,0
|
|
20230630,113700,13503850,6900,6900,6900,6900,0
|
|
20230630,113600,13503850,6900,6900,6900,6900,0
|
|
20230630,113500,13503850,6900,6900,6900,6900,0
|
|
20230630,113400,13503850,6900,6900,6900,6900,0
|
|
20230630,113300,13503850,6900,6900,6900,6900,0
|
|
20230630,113200,13503850,6900,6900,6900,6900,0
|
|
20230630,113100,13503850,6900,6900,6900,6900,0
|
|
20230630,113000,13503850,6900,6900,6900,6900,1
|
|
20230630,112900,13496950,6900,6900,6900,6900,1
|
|
20230630,112800,13490050,6860,6860,6860,6860,1
|
|
20230630,112700,13483190,6880,6880,6880,6880,0
|
|
20230630,112600,13483190,6880,6890,6890,6880,78
|
|
20230630,112500,12946450,6940,6940,6940,6940,0
|
|
20230630,112400,12946450,6940,6940,6940,6940,0
|
|
20230630,112300,12946450,6940,6940,6940,6940,0
|
|
20230630,112200,12946450,6940,6920,6940,6920,2
|
|
20230630,112100,12932590,6900,6900,6900,6900,65
|
|
20230630,112000,12484090,6900,6900,6900,6900,0
|
|
20230630,111900,12484090,6900,6900,6900,6900,0
|
|
20230630,111800,12484090,6900,6900,6900,6900,0
|
|
20230630,111700,12484090,6900,6900,6900,6900,60
|
|
20230630,111600,12070090,6960,6900,6960,6900,16
|
|
20230630,111500,11959430,6930,6930,6930,6930,1
|
|
20230630,111400,11952500,6930,6930,6930,6930,1
|
|
20230630,111300,11945570,6960,6960,6960,6960,0
|
|
20230630,111200,11945570,6960,6960,6960,6960,0
|
|
20230630,111100,11945570,6960,6960,6960,6960,0
|
|
20230630,111000,11945570,6960,6960,6960,6960,1
|
|
20230630,110900,11938610,6960,6860,6960,6860,76
|
|
20230630,110800,11415910,6890,6890,6890,6890,1
|
|
20230630,110700,11409020,6890,6890,6890,6890,0
|
|
20230630,110600,11409020,6890,6890,6890,6890,0
|
|
20230630,110500,11409020,6890,6890,6890,6890,0
|
|
20230630,110400,11409020,6890,6890,6890,6890,0
|
|
20230630,110300,11409020,6890,6890,6890,6890,0
|
|
20230630,110200,11409020,6890,6890,6890,6890,0
|
|
20230630,110100,11409020,6890,6890,6890,6890,0
|
|
20230630,110000,11409020,6890,6890,6890,6890,0
|
|
20230630,105900,11409020,6890,6890,6890,6890,0
|
|
20230630,105800,11409020,6890,6890,6890,6890,0
|
|
20230630,105700,11409020,6890,6890,6890,6890,0
|
|
20230630,105600,11409020,6890,6890,6890,6890,0
|
|
20230630,105500,11409020,6890,6890,6890,6890,0
|
|
20230630,105400,11409020,6890,6890,6890,6890,0
|
|
20230630,105300,11409020,6890,6890,6890,6890,0
|
|
20230630,105200,11409020,6890,6890,6890,6890,0
|
|
20230630,105100,11409020,6890,6890,6890,6890,0
|
|
20230630,105000,11409020,6890,6890,6890,6890,0
|
|
20230630,104900,11409020,6890,6890,6890,6890,0
|
|
20230630,104800,11409020,6890,6890,6890,6890,0
|
|
20230630,104700,11409020,6890,6890,6890,6890,0
|
|
20230630,104600,11409020,6890,6890,6890,6890,0
|
|
20230630,104500,11409020,6890,6890,6890,6890,0
|
|
20230630,104400,11409020,6890,6890,6890,6890,500
|
|
20230630,104300,7964020,6890,6890,6890,6890,0
|
|
20230630,104200,7964020,6890,6890,6890,6890,0
|
|
20230630,104100,7964020,6890,6890,6890,6890,0
|
|
20230630,104000,7964020,6890,6890,6890,6890,0
|
|
20230630,103900,7964020,6890,6890,6890,6890,0
|
|
20230630,103800,7964020,6890,6890,6890,6890,0
|
|
20230630,103700,7964020,6890,6890,6890,6890,0
|
|
20230630,103600,7964020,6890,6890,6890,6890,0
|
|
20230630,103500,7964020,6890,6890,6890,6890,0
|
|
20230630,103400,7964020,6890,6860,6890,6860,6
|
|
20230630,103300,7922820,6860,6860,6860,6860,0
|
|
20230630,103200,7922820,6860,6860,6860,6860,0
|
|
20230630,103100,7922820,6860,6860,6860,6860,0
|
|
20230630,103000,7922820,6860,6860,6860,6860,0
|
|
20230630,102900,7922820,6860,6870,6870,6860,6
|
|
20230630,102800,7881650,6870,6870,6870,6870,0
|
|
20230630,102700,7881650,6870,6870,6870,6870,0
|
|
20230630,102600,7881650,6870,6870,6870,6870,0
|
|
20230630,102500,7881650,6870,6870,6870,6870,0
|
|
20230630,102400,7881650,6870,6870,6870,6870,0
|
|
20230630,102300,7881650,6870,6870,6870,6870,0
|
|
20230630,102200,7881650,6870,6870,6870,6870,0
|
|
20230630,102100,7881650,6870,6870,6870,6870,0
|
|
20230630,102000,7881650,6870,6870,6870,6870,0
|
|
20230630,101900,7881650,6870,6870,6870,6870,1
|
|
20230630,101800,7874780,6860,6860,6860,6860,0
|
|
20230630,101700,7874780,6860,6860,6860,6860,0
|
|
20230630,101600,7874780,6860,6860,6860,6860,0
|
|
20230630,101500,7874780,6860,6860,6860,6860,0
|
|
20230630,101400,7874780,6860,6860,6860,6860,0
|
|
20230630,101300,7874780,6860,6860,6860,6860,0
|
|
20230630,101200,7874780,6860,6860,6860,6860,0
|
|
20230630,101100,7874780,6860,6860,6860,6860,0
|
|
20230630,101000,7874780,6860,6860,6860,6860,0
|
|
20230630,100900,7874780,6860,6860,6860,6860,56
|
|
20230630,100800,7490620,6870,6870,6870,6870,0
|
|
20230630,100700,7490620,6870,6870,6870,6870,44
|
|
20230630,100600,7188340,6890,6890,6890,6890,0
|
|
20230630,100500,7188340,6890,6870,6890,6870,14
|
|
20230630,100400,7092120,6880,6880,6880,6880,1
|
|
20230630,100300,7085240,6870,6890,6890,6870,540
|
|
20230630,100200,3374950,6910,6910,6910,6910,0
|
|
20230630,100100,3374950,6910,6910,6910,6910,0
|
|
20230630,100000,3374950,6910,6910,6910,6910,1
|
|
20230630,095900,3368040,6890,6890,6890,6890,0
|
|
20230630,095800,3368040,6890,6890,6890,6890,0
|
|
20230630,095700,3368040,6890,6890,6890,6890,0
|
|
20230630,095600,3368040,6890,6890,6890,6890,0
|
|
20230630,095500,3368040,6890,6890,6890,6890,29
|
|
20230630,095400,3168230,6920,6920,6920,6920,0
|
|
20230630,095300,3168230,6920,6920,6920,6920,10
|
|
20230630,095200,3099030,6930,6930,6930,6930,0
|
|
20230630,095100,3099030,6930,6900,6930,6900,15
|
|
20230630,095000,2995160,6930,6930,6930,6930,0
|
|
20230630,094900,2995160,6930,6930,6930,6930,0
|
|
20230630,094800,2995160,6930,6930,6930,6930,0
|
|
20230630,094700,2995160,6930,6930,6930,6930,0
|
|
20230630,094600,2995160,6930,6930,6930,6930,0
|
|
20230630,094500,2995160,6930,6930,6930,6930,0
|
|
20230630,094400,2995160,6930,6930,6930,6930,0
|
|
20230630,094300,2995160,6930,6930,6930,6930,0
|
|
20230630,094200,2995160,6930,6930,6930,6930,0
|
|
20230630,094100,2995160,6930,6930,6930,6930,0
|
|
20230630,094000,2995160,6930,6930,6930,6930,0
|
|
20230630,093900,2995160,6930,6930,6930,6930,0
|
|
20230630,093800,2995160,6930,6930,6930,6930,0
|
|
20230630,093700,2995160,6930,6930,6930,6930,0
|
|
20230630,093600,2995160,6930,6930,6930,6930,1
|
|
20230630,093500,2988230,6930,6930,6930,6930,1
|
|
20230630,093400,2981300,6930,6930,6930,6930,0
|
|
20230630,093300,2981300,6930,6930,6930,6930,1
|
|
20230630,093200,2974370,6890,6890,6890,6890,0
|
|
20230630,093100,2974370,6890,6890,6890,6890,0
|
|
20230630,093000,2974370,6890,6890,6890,6890,13
|
|
20230630,092900,2884800,6930,6930,6930,6930,0
|
|
20230630,092800,2884800,6930,6930,6930,6930,0
|
|
20230630,092700,2884800,6930,6930,6930,6930,0
|
|
20230630,092600,2884800,6930,6930,6930,6930,0
|
|
20230630,092500,2884800,6930,6930,6930,6930,1
|
|
20230630,092400,2877870,6900,6930,6930,6900,173
|
|
20230630,092300,1681170,6960,6960,6960,6960,33
|
|
20230630,092200,1451490,6980,6980,6980,6980,0
|
|
20230630,092100,1451490,6980,6980,6980,6980,0
|
|
20230630,092000,1451490,6980,6980,6980,6980,0
|
|
20230630,091900,1451490,6980,6910,6980,6910,8
|
|
20230630,091800,1396060,6910,6910,6910,6910,47
|
|
20230630,091700,1071290,6920,6920,6920,6920,0
|
|
20230630,091600,1071290,6920,6920,6920,6920,4
|
|
20230630,091500,1043610,6920,6920,6920,6920,0
|
|
20230630,091400,1043610,6920,6920,6920,6920,71
|
|
20230630,091300,552290,6990,6990,6990,6990,0
|
|
20230630,091200,552290,6990,6990,6990,6990,0
|
|
20230630,091100,552290,6990,6990,6990,6990,0
|
|
20230630,091000,552290,6990,6990,6990,6990,0
|
|
20230630,090900,552290,6990,6990,6990,6990,0
|
|
20230630,090800,552290,6990,6990,6990,6990,0
|
|
20230630,090700,552290,6990,6990,6990,6990,0
|
|
20230630,090600,552290,6990,6990,6990,6990,70
|
|
20230630,090500,62990,6990,6990,6990,6990,0
|
|
20230630,090400,62990,6990,6990,6990,6990,0
|
|
20230630,090300,62990,6990,6990,6990,6990,0
|
|
20230630,090200,62990,6990,6990,6990,6990,1
|
|
20230630,090100,56000,7000,7000,7000,7000,0
|
|
20230630,090000,56000,7000,7000,7000,7000,8
|