618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191500,981748470,10500,10500,10500,10500,3985
|
|
20230630,191400,981748470,10500,10500,10500,10500,0
|
|
20230630,191300,981748470,10500,10500,10500,10500,0
|
|
20230630,191200,981748470,10500,10500,10500,10500,0
|
|
20230630,191100,981748470,10500,10500,10500,10500,0
|
|
20230630,191000,981748470,10500,10500,10500,10500,0
|
|
20230630,190900,981748470,10500,10500,10500,10500,0
|
|
20230630,190800,981748470,10500,10500,10500,10500,0
|
|
20230630,190700,981748470,10500,10500,10500,10500,0
|
|
20230630,190600,981748470,10500,10500,10500,10500,0
|
|
20230630,190500,981748470,10500,10500,10500,10500,0
|
|
20230630,190400,981748470,10500,10500,10500,10500,0
|
|
20230630,190300,981748470,10500,10500,10500,10500,0
|
|
20230630,190200,981748470,10500,10500,10500,10500,0
|
|
20230630,190100,981748470,10500,10500,10500,10500,0
|
|
20230630,190000,981748470,10500,10500,10500,10500,0
|
|
20230630,185900,981748470,10500,10500,10500,10500,0
|
|
20230630,185800,981748470,10500,10500,10500,10500,0
|
|
20230630,185700,981748470,10500,10500,10500,10500,0
|
|
20230630,185600,981748470,10500,10500,10500,10500,0
|
|
20230630,185500,981748470,10500,10500,10500,10500,0
|
|
20230630,185400,981748470,10500,10500,10500,10500,0
|
|
20230630,185300,981748470,10500,10500,10500,10500,0
|
|
20230630,185200,981748470,10500,10500,10500,10500,0
|
|
20230630,185100,981748470,10500,10500,10500,10500,0
|
|
20230630,185000,981748470,10500,10500,10500,10500,0
|
|
20230630,184900,981748470,10500,10500,10500,10500,0
|
|
20230630,184800,981748470,10500,10500,10500,10500,0
|
|
20230630,184700,981748470,10500,10500,10500,10500,0
|
|
20230630,184600,981748470,10500,10500,10500,10500,0
|
|
20230630,184500,981748470,10500,10500,10500,10500,3985
|
|
20230630,184400,981748470,10500,10500,10500,10500,0
|
|
20230630,184300,981748470,10500,10500,10500,10500,0
|
|
20230630,184200,981748470,10500,10500,10500,10500,0
|
|
20230630,184100,981748470,10500,10500,10500,10500,0
|
|
20230630,184000,981748470,10500,10500,10500,10500,0
|
|
20230630,183900,981748470,10500,10500,10500,10500,0
|
|
20230630,183800,981748470,10500,10500,10500,10500,0
|
|
20230630,183700,981748470,10500,10500,10500,10500,0
|
|
20230630,183600,981748470,10500,10500,10500,10500,0
|
|
20230630,183500,981748470,10500,10500,10500,10500,0
|
|
20230630,183400,981748470,10500,10500,10500,10500,0
|
|
20230630,183300,981748470,10500,10500,10500,10500,0
|
|
20230630,183200,981748470,10500,10500,10500,10500,0
|
|
20230630,183100,981748470,10500,10500,10500,10500,0
|
|
20230630,183000,981748470,10500,10500,10500,10500,0
|
|
20230630,182900,981748470,10500,10500,10500,10500,0
|
|
20230630,182800,981748470,10500,10500,10500,10500,0
|
|
20230630,182700,981748470,10500,10500,10500,10500,0
|
|
20230630,182600,981748470,10500,10500,10500,10500,0
|
|
20230630,182500,981748470,10500,10500,10500,10500,0
|
|
20230630,182400,981748470,10500,10500,10500,10500,0
|
|
20230630,182300,981748470,10500,10500,10500,10500,0
|
|
20230630,182200,981748470,10500,10500,10500,10500,0
|
|
20230630,182100,981748470,10500,10500,10500,10500,0
|
|
20230630,182000,981748470,10500,10500,10500,10500,0
|
|
20230630,181900,981748470,10500,10500,10500,10500,0
|
|
20230630,181800,981748470,10500,10500,10500,10500,0
|
|
20230630,181700,981748470,10500,10500,10500,10500,0
|
|
20230630,181600,981748470,10500,10500,10500,10500,0
|
|
20230630,181500,981748470,10500,10500,10500,10500,3985
|
|
20230630,181400,981748470,10500,10500,10500,10500,0
|
|
20230630,181300,981748470,10500,10500,10500,10500,0
|
|
20230630,181200,981748470,10500,10500,10500,10500,0
|
|
20230630,181100,981748470,10500,10500,10500,10500,0
|
|
20230630,181000,981748470,10500,10500,10500,10500,0
|
|
20230630,180900,981748470,10500,10500,10500,10500,0
|
|
20230630,180800,981748470,10500,10500,10500,10500,0
|
|
20230630,180700,981748470,10500,10500,10500,10500,0
|
|
20230630,180600,981748470,10500,10500,10500,10500,0
|
|
20230630,180500,981748470,10500,10500,10500,10500,0
|
|
20230630,180400,981748470,10500,10500,10500,10500,0
|
|
20230630,180300,981748470,10500,10500,10500,10500,0
|
|
20230630,180200,981748470,10500,10500,10500,10500,0
|
|
20230630,180100,981748470,10500,10500,10500,10500,0
|
|
20230630,180000,981748470,10500,10500,10500,10500,0
|
|
20230630,175900,981748470,10500,10500,10500,10500,0
|
|
20230630,175800,981748470,10500,10500,10500,10500,0
|
|
20230630,175700,981748470,10500,10500,10500,10500,0
|
|
20230630,175600,981748470,10500,10500,10500,10500,0
|
|
20230630,175500,981748470,10500,10500,10500,10500,0
|
|
20230630,175400,981748470,10500,10500,10500,10500,0
|
|
20230630,175300,981748470,10500,10500,10500,10500,0
|
|
20230630,175200,981748470,10500,10500,10500,10500,0
|
|
20230630,175100,981748470,10500,10500,10500,10500,0
|
|
20230630,175000,981748470,10500,10500,10500,10500,0
|
|
20230630,174900,981748470,10500,10500,10500,10500,0
|
|
20230630,174800,981748470,10500,10500,10500,10500,0
|
|
20230630,174700,981748470,10500,10500,10500,10500,0
|
|
20230630,174600,981748470,10500,10500,10500,10500,0
|
|
20230630,174500,981748470,10500,10500,10500,10500,3985
|
|
20230630,174400,981748470,10500,10500,10500,10500,0
|
|
20230630,174300,981748470,10500,10500,10500,10500,0
|
|
20230630,174200,981748470,10500,10500,10500,10500,0
|
|
20230630,174100,981748470,10500,10500,10500,10500,0
|
|
20230630,174000,981748470,10500,10500,10500,10500,0
|
|
20230630,173900,981748470,10500,10500,10500,10500,0
|
|
20230630,173800,981748470,10500,10500,10500,10500,0
|
|
20230630,173700,981748470,10500,10500,10500,10500,0
|
|
20230630,173600,981748470,10500,10500,10500,10500,0
|
|
20230630,173500,981748470,10500,10500,10500,10500,0
|
|
20230630,173400,981748470,10500,10500,10500,10500,0
|
|
20230630,173300,981748470,10500,10500,10500,10500,0
|
|
20230630,173200,981748470,10500,10500,10500,10500,0
|
|
20230630,173100,981748470,10500,10500,10500,10500,0
|
|
20230630,173000,981748470,10500,10500,10500,10500,0
|
|
20230630,172900,981748470,10500,10500,10500,10500,0
|
|
20230630,172800,981748470,10500,10500,10500,10500,0
|
|
20230630,172700,981748470,10500,10500,10500,10500,0
|
|
20230630,172600,981748470,10500,10500,10500,10500,0
|
|
20230630,172500,981748470,10500,10500,10500,10500,0
|
|
20230630,172400,981748470,10500,10500,10500,10500,0
|
|
20230630,172300,981748470,10500,10500,10500,10500,0
|
|
20230630,172200,981748470,10500,10500,10500,10500,0
|
|
20230630,172100,981748470,10500,10500,10500,10500,0
|
|
20230630,172000,981748470,10500,10500,10500,10500,0
|
|
20230630,171900,981748470,10500,10500,10500,10500,0
|
|
20230630,171800,981748470,10500,10500,10500,10500,0
|
|
20230630,171700,981748470,10500,10500,10500,10500,0
|
|
20230630,171600,981748470,10500,10500,10500,10500,0
|
|
20230630,171500,981748470,10500,10500,10500,10500,3985
|
|
20230630,171400,981748470,10500,10500,10500,10500,0
|
|
20230630,171300,981748470,10500,10500,10500,10500,0
|
|
20230630,171200,981748470,10500,10500,10500,10500,0
|
|
20230630,171100,981748470,10500,10500,10500,10500,0
|
|
20230630,171000,981748470,10500,10500,10500,10500,0
|
|
20230630,170900,981748470,10500,10500,10500,10500,0
|
|
20230630,170800,981748470,10500,10500,10500,10500,0
|
|
20230630,170700,981748470,10500,10500,10500,10500,0
|
|
20230630,170600,981748470,10500,10500,10500,10500,0
|
|
20230630,170500,981748470,10500,10500,10500,10500,0
|
|
20230630,170400,981748470,10500,10500,10500,10500,0
|
|
20230630,170300,981748470,10500,10500,10500,10500,0
|
|
20230630,170200,981748470,10500,10500,10500,10500,0
|
|
20230630,170100,981748470,10500,10500,10500,10500,0
|
|
20230630,170000,981748470,10500,10500,10500,10500,0
|
|
20230630,165900,981748470,10500,10500,10500,10500,0
|
|
20230630,165800,981748470,10500,10500,10500,10500,0
|
|
20230630,165700,981748470,10500,10500,10500,10500,0
|
|
20230630,165600,981748470,10500,10500,10500,10500,0
|
|
20230630,165500,981748470,10500,10500,10500,10500,0
|
|
20230630,165400,981748470,10500,10500,10500,10500,0
|
|
20230630,165300,981748470,10500,10500,10500,10500,0
|
|
20230630,165200,981748470,10500,10500,10500,10500,0
|
|
20230630,165100,981748470,10500,10500,10500,10500,0
|
|
20230630,165000,981748470,10500,10500,10500,10500,0
|
|
20230630,164900,981748470,10500,10500,10500,10500,0
|
|
20230630,164800,981748470,10500,10500,10500,10500,0
|
|
20230630,164700,981748470,10500,10500,10500,10500,0
|
|
20230630,164600,981748470,10500,10500,10500,10500,0
|
|
20230630,164500,981748470,10500,10500,10500,10500,3985
|
|
20230630,164400,981748470,10500,10500,10500,10500,0
|
|
20230630,164300,981748470,10500,10500,10500,10500,0
|
|
20230630,164200,981748470,10500,10500,10500,10500,0
|
|
20230630,164100,981748470,10500,10500,10500,10500,0
|
|
20230630,164000,981748470,10500,10500,10500,10500,0
|
|
20230630,163900,981748470,10500,10500,10500,10500,0
|
|
20230630,163800,981748470,10500,10500,10500,10500,0
|
|
20230630,163700,981748470,10500,10500,10500,10500,0
|
|
20230630,163600,981748470,10500,10500,10500,10500,0
|
|
20230630,163500,981748470,10500,10500,10500,10500,0
|
|
20230630,163400,981748470,10500,10500,10500,10500,0
|
|
20230630,163300,981748470,10500,10500,10500,10500,0
|
|
20230630,163200,981748470,10500,10500,10500,10500,0
|
|
20230630,163100,981748470,10500,10500,10500,10500,0
|
|
20230630,163000,981748470,10500,10500,10500,10500,0
|
|
20230630,162900,981748470,10500,10500,10500,10500,0
|
|
20230630,162800,981748470,10500,10500,10500,10500,0
|
|
20230630,162700,981748470,10500,10500,10500,10500,0
|
|
20230630,162600,981748470,10500,10500,10500,10500,0
|
|
20230630,162500,981748470,10500,10500,10500,10500,0
|
|
20230630,162400,981748470,10500,10500,10500,10500,0
|
|
20230630,162300,981748470,10500,10500,10500,10500,0
|
|
20230630,162200,981748470,10500,10500,10500,10500,0
|
|
20230630,162100,981748470,10500,10500,10500,10500,0
|
|
20230630,162000,981748470,10500,10500,10500,10500,0
|
|
20230630,161900,981748470,10500,10500,10500,10500,0
|
|
20230630,161800,981748470,10500,10500,10500,10500,0
|
|
20230630,161700,981748470,10500,10500,10500,10500,0
|
|
20230630,161600,981748470,10500,10500,10500,10500,0
|
|
20230630,161500,981748470,10500,10500,10500,10500,3985
|
|
20230630,161400,981748470,10500,10500,10500,10500,0
|
|
20230630,161300,981748470,10500,10500,10500,10500,0
|
|
20230630,161200,981748470,10500,10500,10500,10500,0
|
|
20230630,161100,981748470,10500,10500,10500,10500,0
|
|
20230630,161000,981748470,10500,10500,10500,10500,0
|
|
20230630,160900,981748470,10500,10500,10500,10500,0
|
|
20230630,160800,981748470,10500,10500,10500,10500,0
|
|
20230630,160700,981748470,10500,10500,10500,10500,0
|
|
20230630,160600,981748470,10500,10500,10500,10500,0
|
|
20230630,160500,981748470,10500,10500,10500,10500,0
|
|
20230630,160400,981748470,10500,10500,10500,10500,0
|
|
20230630,160300,981748470,10500,10500,10500,10500,0
|
|
20230630,160200,981748470,10500,10500,10500,10500,0
|
|
20230630,160100,981748470,10500,10500,10500,10500,0
|
|
20230630,160000,981748470,10500,10500,10500,10500,0
|
|
20230630,155900,981748470,10500,10500,10500,10500,0
|
|
20230630,155800,981748470,10500,10500,10500,10500,0
|
|
20230630,155700,981748470,10500,10500,10500,10500,0
|
|
20230630,155600,981748470,10500,10500,10500,10500,0
|
|
20230630,155500,981748470,10500,10500,10500,10500,0
|
|
20230630,155400,981748470,10500,10500,10500,10500,0
|
|
20230630,155300,981748470,10500,10500,10500,10500,0
|
|
20230630,155200,981748470,10500,10500,10500,10500,0
|
|
20230630,155100,981748470,10500,10500,10500,10500,0
|
|
20230630,155000,981748470,10500,10500,10500,10500,0
|
|
20230630,154900,981748470,10500,10500,10500,10500,0
|
|
20230630,154800,981748470,10500,10500,10500,10500,0
|
|
20230630,154700,981748470,10500,10500,10500,10500,0
|
|
20230630,154600,981748470,10500,10500,10500,10500,0
|
|
20230630,154500,981748470,10500,10500,10500,10500,3985
|
|
20230630,154400,981748470,10500,10500,10500,10500,0
|
|
20230630,154300,981748470,10500,10500,10500,10500,0
|
|
20230630,154200,981748470,10500,10500,10500,10500,0
|
|
20230630,154100,981748470,10500,10500,10500,10500,0
|
|
20230630,154000,981748470,10500,10500,10500,10500,0
|
|
20230630,153900,981748470,10500,10500,10500,10500,0
|
|
20230630,153800,981748470,10500,10500,10500,10500,0
|
|
20230630,153700,981748470,10500,10500,10500,10500,0
|
|
20230630,153600,981748470,10500,10500,10500,10500,0
|
|
20230630,153500,981748470,10500,10500,10500,10500,0
|
|
20230630,153400,981748470,10500,10500,10500,10500,0
|
|
20230630,153300,981748470,10500,10500,10500,10500,0
|
|
20230630,153200,981748470,10500,10500,10500,10500,0
|
|
20230630,153100,981748470,10500,10500,10500,10500,0
|
|
20230630,153000,981748470,10500,10500,10500,10500,3985
|
|
20230630,152900,939905970,10490,10490,10490,10490,0
|
|
20230630,152800,939905970,10490,10490,10490,10490,0
|
|
20230630,152700,939905970,10490,10490,10490,10490,0
|
|
20230630,152600,939905970,10490,10490,10490,10490,0
|
|
20230630,152500,939905970,10490,10490,10490,10490,0
|
|
20230630,152400,939905970,10490,10490,10490,10490,0
|
|
20230630,152300,939905970,10490,10490,10490,10490,0
|
|
20230630,152200,939905970,10490,10490,10490,10490,0
|
|
20230630,152100,939905970,10490,10490,10490,10490,0
|
|
20230630,152000,939905970,10490,10490,10490,10490,0
|
|
20230630,151900,939905970,10490,10490,10500,10460,444
|
|
20230630,151800,935250840,10500,10490,10500,10490,3747
|
|
20230630,151700,895908140,10490,10490,10500,10490,1161
|
|
20230630,151600,883724970,10490,10470,10490,10410,3813
|
|
20230630,151500,843788970,10470,10450,10470,10450,917
|
|
20230630,151400,834191880,10430,10430,10430,10430,1
|
|
20230630,151300,834181450,10440,10450,10470,10420,1114
|
|
20230630,151200,822530270,10400,10420,10420,10370,1700
|
|
20230630,151100,804845060,10420,10450,10460,10420,1344
|
|
20230630,151000,790812590,10450,10430,10450,10430,333
|
|
20230630,150900,787335800,10420,10460,10460,10420,689
|
|
20230630,150800,780150280,10410,10450,10450,10410,639
|
|
20230630,150700,773472770,10440,10440,10450,10440,1178
|
|
20230630,150600,761169100,10440,10430,10440,10420,299
|
|
20230630,150500,758048330,10440,10440,10440,10430,858
|
|
20230630,150400,749090820,10440,10410,10440,10410,819
|
|
20230630,150300,740553270,10420,10410,10430,10410,1142
|
|
20230630,150200,728652170,10390,10390,10390,10390,87
|
|
20230630,150100,727748240,10410,10410,10410,10410,105
|
|
20230630,150000,726655190,10410,10410,10410,10410,77
|
|
20230630,145900,725853620,10410,10410,10410,10410,592
|
|
20230630,145800,719690900,10430,10370,10430,10360,899
|
|
20230630,145700,710343030,10370,10360,10370,10360,327
|
|
20230630,145600,706954040,10370,10380,10380,10370,277
|
|
20230630,145500,704081180,10380,10380,10380,10380,77
|
|
20230630,145400,703281920,10390,10380,10390,10380,378
|
|
20230630,145300,699355580,10380,10380,10380,10380,133
|
|
20230630,145200,697975040,10390,10390,10390,10390,27
|
|
20230630,145100,697694510,10390,10400,10400,10390,101
|
|
20230630,145000,696644890,10390,10400,10400,10390,148
|
|
20230630,144900,695106460,10400,10410,10410,10400,79
|
|
20230630,144800,694284630,10410,10430,10430,10410,849
|
|
20230630,144700,685433300,10430,10430,10430,10430,373
|
|
20230630,144600,681542910,10440,10440,10440,10430,86
|
|
20230630,144500,680645850,10430,10430,10430,10420,248
|
|
20230630,144400,678060920,10450,10450,10450,10450,37
|
|
20230630,144300,677674270,10440,10430,10440,10430,140
|
|
20230630,144200,676212920,10430,10430,10430,10430,53
|
|
20230630,144100,675660130,10430,10450,10450,10430,234
|
|
20230630,144000,673217740,10440,10420,10440,10410,1433
|
|
20230630,143900,658264340,10420,10420,10420,10420,6
|
|
20230630,143800,658201820,10420,10420,10420,10410,54
|
|
20230630,143700,657639150,10420,10420,10420,10420,0
|
|
20230630,143600,657639150,10420,10420,10420,10420,0
|
|
20230630,143500,657639150,10420,10420,10420,10420,0
|
|
20230630,143400,657639150,10420,10420,10420,10420,0
|
|
20230630,143300,657639150,10420,10420,10420,10420,0
|
|
20230630,143200,657639150,10420,10420,10420,10420,0
|
|
20230630,143100,657639150,10420,10420,10420,10420,2
|
|
20230630,143000,657618310,10420,10420,10420,10420,0
|
|
20230630,142900,657618310,10420,10420,10420,10420,150
|
|
20230630,142800,656055310,10430,10430,10430,10430,0
|
|
20230630,142700,656055310,10430,10430,10430,10430,0
|
|
20230630,142600,656055310,10430,10430,10430,10430,0
|
|
20230630,142500,656055310,10430,10420,10430,10420,101
|
|
20230630,142400,655001890,10420,10420,10420,10420,2
|
|
20230630,142300,654981050,10400,10400,10400,10400,0
|
|
20230630,142200,654981050,10400,10400,10400,10400,0
|
|
20230630,142100,654981050,10400,10430,10430,10400,193
|
|
20230630,142000,652969060,10440,10430,10440,10430,158
|
|
20230630,141900,651321110,10440,10430,10440,10430,501
|
|
20230630,141800,646095670,10440,10440,10440,10430,62
|
|
20230630,141700,645448990,10430,10440,10440,10430,160
|
|
20230630,141600,643780140,10440,10440,10440,10440,10
|
|
20230630,141500,643675740,10440,10440,10440,10440,0
|
|
20230630,141400,643675740,10440,10440,10440,10440,116
|
|
20230630,141300,642464700,10440,10440,10440,10440,284
|
|
20230630,141200,639499740,10450,10450,10450,10450,61
|
|
20230630,141100,638862290,10460,10460,10460,10460,0
|
|
20230630,141000,638862290,10460,10460,10460,10460,95
|
|
20230630,140900,637868590,10450,10430,10450,10430,906
|
|
20230630,140800,628404090,10440,10440,10440,10440,0
|
|
20230630,140700,628404090,10440,10440,10440,10440,0
|
|
20230630,140600,628404090,10440,10440,10440,10440,0
|
|
20230630,140500,628404090,10440,10440,10440,10440,0
|
|
20230630,140400,628404090,10440,10440,10440,10440,0
|
|
20230630,140300,628404090,10440,10430,10440,10420,1145
|
|
20230630,140200,616467070,10440,10440,10440,10440,10
|
|
20230630,140100,616362670,10430,10430,10430,10430,0
|
|
20230630,140000,616362670,10430,10430,10430,10430,3
|
|
20230630,135900,616331380,10430,10430,10430,10430,100
|
|
20230630,135800,615288380,10430,10430,10430,10430,163
|
|
20230630,135700,613588290,10420,10420,10420,10420,0
|
|
20230630,135600,613588290,10420,10420,10420,10420,0
|
|
20230630,135500,613588290,10420,10420,10420,10420,0
|
|
20230630,135400,613588290,10420,10420,10420,10420,0
|
|
20230630,135300,613588290,10420,10430,10430,10420,160
|
|
20230630,135200,611920750,10440,10420,10440,10420,111
|
|
20230630,135100,610764110,10420,10420,10420,10420,41
|
|
20230630,135000,610336890,10400,10420,10420,10400,28
|
|
20230630,134900,610045290,10440,10450,10450,10440,437
|
|
20230630,134800,605482630,10450,10450,10450,10450,40
|
|
20230630,134700,605064630,10450,10450,10450,10450,10
|
|
20230630,134600,604960130,10450,10440,10450,10430,220
|
|
20230630,134500,602661420,10440,10440,10440,10440,2
|
|
20230630,134400,602640540,10450,10450,10450,10450,0
|
|
20230630,134300,602640540,10450,10430,10450,10430,2522
|
|
20230630,134200,576309570,10420,10420,10420,10420,331
|
|
20230630,134100,572860550,10400,10400,10400,10400,200
|
|
20230630,134000,570780550,10400,10400,10400,10400,0
|
|
20230630,133900,570780550,10400,10400,10400,10400,97
|
|
20230630,133800,569771750,10420,10420,10420,10420,0
|
|
20230630,133700,569771750,10420,10420,10420,10420,0
|
|
20230630,133600,569771750,10420,10420,10420,10420,0
|
|
20230630,133500,569771750,10420,10420,10420,10420,10
|
|
20230630,133400,569667550,10420,10420,10420,10420,741
|
|
20230630,133300,561946330,10420,10420,10420,10420,201
|
|
20230630,133200,559851910,10420,10420,10420,10420,102
|
|
20230630,133100,558789070,10430,10410,10430,10410,1480
|
|
20230630,133000,543368660,10410,10400,10410,10400,570
|
|
20230630,132900,537435060,10410,10410,10410,10410,0
|
|
20230630,132800,537435060,10410,10410,10410,10410,21
|
|
20230630,132700,537216450,10390,10390,10390,10390,0
|
|
20230630,132600,537216450,10390,10410,10410,10390,1530
|
|
20230630,132500,521319150,10410,10390,10410,10390,300
|
|
20230630,132400,518200550,10390,10390,10390,10390,14
|
|
20230630,132300,518055090,10390,10390,10390,10390,0
|
|
20230630,132200,518055090,10390,10390,10390,10390,0
|
|
20230630,132100,518055090,10390,10390,10390,10390,20
|
|
20230630,132000,517847290,10400,10400,10400,10400,0
|
|
20230630,131900,517847290,10400,10400,10400,10400,0
|
|
20230630,131800,517847290,10400,10400,10400,10400,257
|
|
20230630,131700,515174490,10400,10400,10400,10400,0
|
|
20230630,131600,515174490,10400,10400,10400,10400,0
|
|
20230630,131500,515174490,10400,10390,10400,10390,300
|
|
20230630,131400,512054990,10400,10400,10400,10400,0
|
|
20230630,131300,512054990,10400,10400,10400,10400,0
|
|
20230630,131200,512054990,10400,10400,10400,10400,0
|
|
20230630,131100,512054990,10400,10400,10400,10400,0
|
|
20230630,131000,512054990,10400,10390,10400,10380,369
|
|
20230630,130900,508218130,10390,10390,10390,10390,150
|
|
20230630,130800,506659630,10380,10390,10390,10380,297
|
|
20230630,130700,503576710,10390,10390,10390,10390,1
|
|
20230630,130600,503566320,10400,10400,10400,10400,0
|
|
20230630,130500,503566320,10400,10400,10400,10400,1
|
|
20230630,130400,503555920,10400,10390,10400,10390,30
|
|
20230630,130300,503244060,10370,10370,10370,10370,1
|
|
20230630,130200,503233690,10390,10390,10390,10390,0
|
|
20230630,130100,503233690,10390,10390,10390,10390,108
|
|
20230630,130000,502111570,10390,10390,10390,10390,3
|
|
20230630,125900,502080400,10400,10390,10400,10390,231
|
|
20230630,125800,499678030,10390,10380,10390,10380,525
|
|
20230630,125700,494224810,10370,10360,10370,10360,395
|
|
20230630,125600,490130660,10350,10330,10350,10330,849
|
|
20230630,125500,481351360,10330,10320,10330,10320,624
|
|
20230630,125400,474907840,10320,10320,10320,10320,200
|
|
20230630,125300,472843840,10310,10310,10310,10310,0
|
|
20230630,125200,472843840,10310,10310,10310,10310,0
|
|
20230630,125100,472843840,10310,10310,10310,10310,151
|
|
20230630,125000,471287030,10300,10300,10300,10300,10
|
|
20230630,124900,471184030,10300,10300,10300,10300,0
|
|
20230630,124800,471184030,10300,10300,10300,10300,0
|
|
20230630,124700,471184030,10300,10300,10300,10300,100
|
|
20230630,124600,470154030,10320,10300,10320,10300,1129
|
|
20230630,124500,458519410,10290,10290,10290,10290,0
|
|
20230630,124400,458519410,10290,10290,10290,10280,224
|
|
20230630,124300,456214630,10290,10290,10290,10290,0
|
|
20230630,124200,456214630,10290,10290,10290,10290,100
|
|
20230630,124100,455185630,10300,10300,10300,10300,0
|
|
20230630,124000,455185630,10300,10300,10300,10300,0
|
|
20230630,123900,455185630,10300,10300,10300,10300,74
|
|
20230630,123800,454423430,10300,10300,10300,10300,0
|
|
20230630,123700,454423430,10300,10300,10300,10300,0
|
|
20230630,123600,454423430,10300,10290,10300,10290,10
|
|
20230630,123500,454320500,10300,10300,10300,10300,0
|
|
20230630,123400,454320500,10300,10300,10300,10300,216
|
|
20230630,123300,452095700,10300,10300,10300,10300,0
|
|
20230630,123200,452095700,10300,10290,10300,10290,22
|
|
20230630,123100,451869310,10290,10290,10290,10290,279
|
|
20230630,123000,448998400,10300,10300,10300,10300,150
|
|
20230630,122900,447453400,10300,10300,10300,10280,237
|
|
20230630,122800,445012320,10300,10300,10300,10300,0
|
|
20230630,122700,445012320,10300,10300,10300,10300,0
|
|
20230630,122600,445012320,10300,10300,10300,10300,0
|
|
20230630,122500,445012320,10300,10300,10300,10300,1
|
|
20230630,122400,445002020,10290,10290,10290,10290,147
|
|
20230630,122300,443489390,10290,10290,10290,10290,329
|
|
20230630,122200,440103980,10290,10290,10290,10290,12
|
|
20230630,122100,439980500,10290,10300,10300,10290,6
|
|
20230630,122000,439918710,10280,10280,10280,10280,0
|
|
20230630,121900,439918710,10280,10280,10280,10280,0
|
|
20230630,121800,439918710,10280,10280,10280,10280,1
|
|
20230630,121700,439908430,10300,10300,10300,10300,388
|
|
20230630,121600,435912030,10300,10310,10310,10300,544
|
|
20230630,121500,430305020,10320,10320,10320,10320,5
|
|
20230630,121400,430253420,10320,10320,10320,10320,0
|
|
20230630,121300,430253420,10320,10320,10320,10320,19
|
|
20230630,121200,430057340,10320,10320,10320,10320,0
|
|
20230630,121100,430057340,10320,10320,10320,10320,0
|
|
20230630,121000,430057340,10320,10320,10320,10320,20
|
|
20230630,120900,429850940,10320,10320,10320,10320,0
|
|
20230630,120800,429850940,10320,10320,10320,10320,0
|
|
20230630,120700,429850940,10320,10320,10320,10320,47
|
|
20230630,120600,429365900,10330,10330,10330,10330,0
|
|
20230630,120500,429365900,10330,10330,10330,10330,44
|
|
20230630,120400,428911380,10330,10330,10330,10330,130
|
|
20230630,120300,427568480,10340,10340,10340,10340,0
|
|
20230630,120200,427568480,10340,10340,10340,10340,0
|
|
20230630,120100,427568480,10340,10340,10340,10340,0
|
|
20230630,120000,427568480,10340,10340,10340,10340,4
|
|
20230630,115900,427527120,10360,10360,10360,10360,0
|
|
20230630,115800,427527120,10360,10360,10360,10360,0
|
|
20230630,115700,427527120,10360,10360,10360,10360,0
|
|
20230630,115600,427527120,10360,10360,10360,10360,0
|
|
20230630,115500,427527120,10360,10360,10360,10360,0
|
|
20230630,115400,427527120,10360,10350,10360,10350,4
|
|
20230630,115300,427485690,10340,10340,10340,10340,138
|
|
20230630,115200,426058770,10360,10360,10360,10360,62
|
|
20230630,115100,425416450,10360,10360,10360,10360,0
|
|
20230630,115000,425416450,10360,10360,10360,10360,500
|
|
20230630,114900,420236450,10360,10360,10360,10360,1
|
|
20230630,114800,420226090,10350,10350,10350,10350,0
|
|
20230630,114700,420226090,10350,10350,10350,10350,0
|
|
20230630,114600,420226090,10350,10350,10350,10350,29
|
|
20230630,114500,419925940,10360,10360,10360,10360,0
|
|
20230630,114400,419925940,10360,10360,10360,10360,0
|
|
20230630,114300,419925940,10360,10360,10360,10360,0
|
|
20230630,114200,419925940,10360,10360,10360,10360,48
|
|
20230630,114100,419428660,10360,10360,10360,10360,100
|
|
20230630,114000,418392660,10360,10360,10360,10360,2
|
|
20230630,113900,418371940,10360,10360,10360,10360,1
|
|
20230630,113800,418361580,10350,10350,10350,10350,30
|
|
20230630,113700,418051080,10340,10340,10340,10340,12
|
|
20230630,113600,417927000,10330,10330,10330,10330,20
|
|
20230630,113500,417720400,10320,10320,10320,10320,1
|
|
20230630,113400,417710080,10300,10300,10300,10300,0
|
|
20230630,113300,417710080,10300,10290,10320,10290,536
|
|
20230630,113200,412186440,10300,10330,10330,10300,445
|
|
20230630,113100,407598130,10330,10330,10330,10330,7
|
|
20230630,113000,407525820,10330,10330,10330,10330,10
|
|
20230630,112900,407422520,10330,10330,10330,10330,1
|
|
20230630,112800,407412190,10330,10330,10330,10330,0
|
|
20230630,112700,407412190,10330,10330,10330,10330,2
|
|
20230630,112600,407391530,10340,10330,10340,10330,3
|
|
20230630,112500,407360520,10310,10310,10310,10310,0
|
|
20230630,112400,407360520,10310,10310,10310,10310,0
|
|
20230630,112300,407360520,10310,10300,10310,10300,66
|
|
20230630,112200,406680070,10280,10270,10280,10270,486
|
|
20230630,112100,401684990,10270,10270,10270,10270,0
|
|
20230630,112000,401684990,10270,10270,10270,10270,192
|
|
20230630,111900,399713150,10270,10270,10270,10270,30
|
|
20230630,111800,399405050,10270,10280,10280,10270,209
|
|
20230630,111700,397256550,10280,10300,10300,10280,200
|
|
20230630,111600,395196840,10310,10310,10310,10310,5
|
|
20230630,111500,395145290,10310,10310,10310,10310,0
|
|
20230630,111400,395145290,10310,10310,10310,10310,0
|
|
20230630,111300,395145290,10310,10310,10310,10310,0
|
|
20230630,111200,395145290,10310,10330,10330,10310,477
|
|
20230630,111100,390226840,10340,10340,10340,10340,0
|
|
20230630,111000,390226840,10340,10340,10340,10340,0
|
|
20230630,110900,390226840,10340,10340,10340,10340,31
|
|
20230630,110800,389906300,10340,10340,10340,10340,0
|
|
20230630,110700,389906300,10340,10340,10340,10340,417
|
|
20230630,110600,385594520,10340,10340,10340,10340,11
|
|
20230630,110500,385480780,10340,10340,10340,10340,60
|
|
20230630,110400,384860380,10340,10340,10340,10340,39
|
|
20230630,110300,384457120,10360,10360,10360,10360,0
|
|
20230630,110200,384457120,10360,10360,10360,10360,1
|
|
20230630,110100,384446760,10360,10360,10360,10360,0
|
|
20230630,110000,384446760,10360,10380,10380,10360,22
|
|
20230630,105900,384218500,10380,10360,10380,10360,13
|
|
20230630,105800,384083660,10370,10370,10370,10370,105
|
|
20230630,105700,382994810,10370,10370,10370,10370,1
|
|
20230630,105600,382984440,10370,10370,10370,10370,1
|
|
20230630,105500,382974070,10370,10370,10370,10370,0
|
|
20230630,105400,382974070,10370,10370,10370,10370,0
|
|
20230630,105300,382974070,10370,10370,10370,10370,14
|
|
20230630,105200,382828890,10370,10370,10370,10370,0
|
|
20230630,105100,382828890,10370,10370,10370,10370,0
|
|
20230630,105000,382828890,10370,10370,10370,10370,0
|
|
20230630,104900,382828890,10370,10370,10370,10370,1
|
|
20230630,104800,382818520,10350,10350,10350,10350,0
|
|
20230630,104700,382818520,10350,10350,10350,10350,0
|
|
20230630,104600,382818520,10350,10350,10380,10350,3
|
|
20230630,104500,382787440,10360,10350,10360,10350,21
|
|
20230630,104400,382569890,10340,10340,10340,10340,27
|
|
20230630,104300,382290710,10340,10340,10340,10340,0
|
|
20230630,104200,382290710,10340,10320,10340,10320,3
|
|
20230630,104100,382259710,10320,10330,10340,10310,1530
|
|
20230630,104000,366482950,10330,10330,10330,10330,131
|
|
20230630,103900,365129720,10330,10330,10330,10330,190
|
|
20230630,103800,363167020,10320,10320,10320,10320,150
|
|
20230630,103700,361619020,10320,10320,10320,10320,354
|
|
20230630,103600,357965740,10320,10320,10320,10320,94
|
|
20230630,103500,356995660,10310,10310,10310,10310,0
|
|
20230630,103400,356995660,10310,10330,10330,10310,568
|
|
20230630,103300,351133590,10330,10330,10330,10330,65
|
|
20230630,103200,350462140,10330,10330,10330,10330,0
|
|
20230630,103100,350462140,10330,10330,10330,10330,0
|
|
20230630,103000,350462140,10330,10330,10330,10330,3
|
|
20230630,102900,350431150,10330,10340,10340,10330,3
|
|
20230630,102800,350400140,10340,10340,10340,10340,55
|
|
20230630,102700,349831440,10350,10360,10360,10350,96
|
|
20230630,102600,348837490,10360,10360,10360,10360,1
|
|
20230630,102500,348827130,10360,10360,10360,10360,28
|
|
20230630,102400,348537050,10360,10370,10370,10360,30
|
|
20230630,102300,348225960,10380,10380,10380,10380,0
|
|
20230630,102200,348225960,10380,10380,10380,10380,0
|
|
20230630,102100,348225960,10380,10380,10380,10380,0
|
|
20230630,102000,348225960,10380,10380,10380,10380,0
|
|
20230630,101900,348225960,10380,10380,10380,10380,11
|
|
20230630,101800,348111780,10380,10380,10380,10380,8
|
|
20230630,101700,348028740,10380,10380,10380,10380,0
|
|
20230630,101600,348028740,10380,10380,10380,10380,3
|
|
20230630,101500,347997600,10390,10390,10390,10390,0
|
|
20230630,101400,347997600,10390,10390,10390,10390,0
|
|
20230630,101300,347997600,10390,10390,10390,10390,63
|
|
20230630,101200,347343030,10370,10370,10370,10370,1
|
|
20230630,101100,347332660,10380,10370,10380,10370,5
|
|
20230630,101000,347280770,10370,10370,10370,10370,118
|
|
20230630,100900,346057110,10370,10390,10390,10370,636
|
|
20230630,100800,339459990,10400,10400,10400,10400,40
|
|
20230630,100700,339043990,10420,10420,10420,10420,0
|
|
20230630,100600,339043990,10420,10420,10420,10420,0
|
|
20230630,100500,339043990,10420,10390,10420,10390,141
|
|
20230630,100400,337577870,10390,10390,10390,10390,100
|
|
20230630,100300,336538870,10390,10390,10390,10390,0
|
|
20230630,100200,336538870,10390,10420,10420,10390,168
|
|
20230630,100100,334792080,10430,10430,10430,10430,0
|
|
20230630,100000,334792080,10430,10440,10440,10420,61
|
|
20230630,095900,334155340,10440,10440,10440,10440,171
|
|
20230630,095800,332370100,10440,10440,10440,10440,2
|
|
20230630,095700,332349220,10440,10440,10440,10440,73
|
|
20230630,095600,331587100,10420,10440,10440,10420,164
|
|
20230630,095500,329878160,10480,10380,10480,10380,1700
|
|
20230630,095400,312087260,10370,10370,10370,10370,0
|
|
20230630,095300,312087260,10370,10370,10370,10370,0
|
|
20230630,095200,312087260,10370,10370,10370,10370,0
|
|
20230630,095100,312087260,10370,10400,10400,10370,869
|
|
20230630,095000,303070180,10400,10410,10410,10400,106
|
|
20230630,094900,301967220,10410,10420,10420,10410,54
|
|
20230630,094800,301404550,10420,10450,10450,10420,70
|
|
20230630,094700,300673780,10480,10440,10480,10440,2
|
|
20230630,094600,300652860,10430,10430,10430,10430,1
|
|
20230630,094500,300642430,10480,10420,10480,10410,1214
|
|
20230630,094400,287963000,10420,10420,10420,10420,43
|
|
20230630,094300,287514940,10420,10460,10470,10420,411
|
|
20230630,094200,283226950,10480,10460,10480,10450,413
|
|
20230630,094100,278900280,10460,10420,10460,10420,101
|
|
20230630,094000,277844400,10420,10420,10420,10420,25
|
|
20230630,093900,277583900,10410,10380,10410,10380,287
|
|
20230630,093800,274599150,10390,10370,10390,10370,212
|
|
20230630,093700,272398110,10370,10360,10370,10360,235
|
|
20230630,093600,269961540,10360,10370,10370,10360,17
|
|
20230630,093500,269785370,10380,10380,10380,10380,1
|
|
20230630,093400,269774990,10360,10370,10370,10350,403
|
|
20230630,093300,265599670,10380,10380,10380,10380,0
|
|
20230630,093200,265599670,10380,10380,10390,10380,3
|
|
20230630,093100,265568520,10360,10360,10360,10360,32
|
|
20230630,093000,265237000,10360,10380,10380,10360,24
|
|
20230630,092900,264987920,10360,10350,10360,10350,29
|
|
20230630,092800,264687750,10350,10370,10370,10350,35
|
|
20230630,092700,264325280,10380,10380,10380,10380,11
|
|
20230630,092600,264211100,10400,10400,10400,10400,477
|
|
20230630,092500,259250300,10400,10400,10400,10400,0
|
|
20230630,092400,259250300,10400,10390,10400,10390,100
|
|
20230630,092300,258211130,10390,10390,10390,10390,5
|
|
20230630,092200,258159180,10390,10390,10390,10390,12
|
|
20230630,092100,258034500,10390,10380,10390,10380,241
|
|
20230630,092000,255530520,10380,10470,10470,10380,1318
|
|
20230630,091900,241790430,10460,10500,10500,10460,2823
|
|
20230630,091800,212167900,10480,10470,10500,10460,4059
|
|
20230630,091700,169615250,10470,10390,10470,10390,2206
|
|
20230630,091600,146589660,10330,10360,10380,10330,3244
|
|
20230630,091500,113057940,10340,10340,10340,10340,1
|
|
20230630,091400,113047600,10380,10390,10390,10380,440
|
|
20230630,091300,108478440,10400,10400,10400,10400,40
|
|
20230630,091200,108062440,10400,10410,10410,10400,1139
|
|
20230630,091100,96205950,10420,10430,10430,10420,108
|
|
20230630,091000,95080510,10430,10490,10500,10430,393
|
|
20230630,090900,90964460,10490,10490,10500,10480,1579
|
|
20230630,090800,74402800,10490,10470,10490,10470,519
|
|
20230630,090700,68965330,10410,10410,10470,10380,2127
|
|
20230630,090600,46797820,10400,10320,10400,10320,2594
|
|
20230630,090500,19904490,10320,10310,10320,10310,58
|
|
20230630,090400,19306400,10310,10310,10310,10310,0
|
|
20230630,090300,19306400,10310,10310,10310,10310,181
|
|
20230630,090200,17440290,10320,10320,10320,10320,1
|
|
20230630,090100,17429970,10330,10340,10340,10330,4
|
|
20230630,090000,17388640,10300,10300,10300,10300,688
|