621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191800,83606380,9420,9420,9420,9420,653
|
|
20230630,191700,83606380,9420,9420,9420,9420,0
|
|
20230630,191600,83606380,9420,9420,9420,9420,0
|
|
20230630,191500,83606380,9420,9420,9420,9420,0
|
|
20230630,191400,83606380,9420,9420,9420,9420,0
|
|
20230630,191300,83606380,9420,9420,9420,9420,0
|
|
20230630,191200,83606380,9420,9420,9420,9420,0
|
|
20230630,191100,83606380,9420,9420,9420,9420,0
|
|
20230630,191000,83606380,9420,9420,9420,9420,0
|
|
20230630,190900,83606380,9420,9420,9420,9420,0
|
|
20230630,190800,83606380,9420,9420,9420,9420,0
|
|
20230630,190700,83606380,9420,9420,9420,9420,0
|
|
20230630,190600,83606380,9420,9420,9420,9420,0
|
|
20230630,190500,83606380,9420,9420,9420,9420,0
|
|
20230630,190400,83606380,9420,9420,9420,9420,0
|
|
20230630,190300,83606380,9420,9420,9420,9420,0
|
|
20230630,190200,83606380,9420,9420,9420,9420,0
|
|
20230630,190100,83606380,9420,9420,9420,9420,0
|
|
20230630,190000,83606380,9420,9420,9420,9420,0
|
|
20230630,185900,83606380,9420,9420,9420,9420,0
|
|
20230630,185800,83606380,9420,9420,9420,9420,0
|
|
20230630,185700,83606380,9420,9420,9420,9420,0
|
|
20230630,185600,83606380,9420,9420,9420,9420,0
|
|
20230630,185500,83606380,9420,9420,9420,9420,0
|
|
20230630,185400,83606380,9420,9420,9420,9420,0
|
|
20230630,185300,83606380,9420,9420,9420,9420,0
|
|
20230630,185200,83606380,9420,9420,9420,9420,0
|
|
20230630,185100,83606380,9420,9420,9420,9420,0
|
|
20230630,185000,83606380,9420,9420,9420,9420,0
|
|
20230630,184900,83606380,9420,9420,9420,9420,0
|
|
20230630,184800,83606380,9420,9420,9420,9420,653
|
|
20230630,184700,83606380,9420,9420,9420,9420,0
|
|
20230630,184600,83606380,9420,9420,9420,9420,0
|
|
20230630,184500,83606380,9420,9420,9420,9420,0
|
|
20230630,184400,83606380,9420,9420,9420,9420,0
|
|
20230630,184300,83606380,9420,9420,9420,9420,0
|
|
20230630,184200,83606380,9420,9420,9420,9420,0
|
|
20230630,184100,83606380,9420,9420,9420,9420,0
|
|
20230630,184000,83606380,9420,9420,9420,9420,0
|
|
20230630,183900,83606380,9420,9420,9420,9420,0
|
|
20230630,183800,83606380,9420,9420,9420,9420,0
|
|
20230630,183700,83606380,9420,9420,9420,9420,0
|
|
20230630,183600,83606380,9420,9420,9420,9420,0
|
|
20230630,183500,83606380,9420,9420,9420,9420,0
|
|
20230630,183400,83606380,9420,9420,9420,9420,0
|
|
20230630,183300,83606380,9420,9420,9420,9420,0
|
|
20230630,183200,83606380,9420,9420,9420,9420,0
|
|
20230630,183100,83606380,9420,9420,9420,9420,0
|
|
20230630,183000,83606380,9420,9420,9420,9420,0
|
|
20230630,182900,83606380,9420,9420,9420,9420,0
|
|
20230630,182800,83606380,9420,9420,9420,9420,0
|
|
20230630,182700,83606380,9420,9420,9420,9420,0
|
|
20230630,182600,83606380,9420,9420,9420,9420,0
|
|
20230630,182500,83606380,9420,9420,9420,9420,0
|
|
20230630,182400,83606380,9420,9420,9420,9420,0
|
|
20230630,182300,83606380,9420,9420,9420,9420,0
|
|
20230630,182200,83606380,9420,9420,9420,9420,0
|
|
20230630,182100,83606380,9420,9420,9420,9420,0
|
|
20230630,182000,83606380,9420,9420,9420,9420,0
|
|
20230630,181900,83606380,9420,9420,9420,9420,0
|
|
20230630,181800,83606380,9420,9420,9420,9420,653
|
|
20230630,181700,83606380,9420,9420,9420,9420,0
|
|
20230630,181600,83606380,9420,9420,9420,9420,0
|
|
20230630,181500,83606380,9420,9420,9420,9420,0
|
|
20230630,181400,83606380,9420,9420,9420,9420,0
|
|
20230630,181300,83606380,9420,9420,9420,9420,0
|
|
20230630,181200,83606380,9420,9420,9420,9420,0
|
|
20230630,181100,83606380,9420,9420,9420,9420,0
|
|
20230630,181000,83606380,9420,9420,9420,9420,0
|
|
20230630,180900,83606380,9420,9420,9420,9420,0
|
|
20230630,180800,83606380,9420,9420,9420,9420,0
|
|
20230630,180700,83606380,9420,9420,9420,9420,0
|
|
20230630,180600,83606380,9420,9420,9420,9420,0
|
|
20230630,180500,83606380,9420,9420,9420,9420,0
|
|
20230630,180400,83606380,9420,9420,9420,9420,0
|
|
20230630,180300,83606380,9420,9420,9420,9420,0
|
|
20230630,180200,83606380,9420,9420,9420,9420,0
|
|
20230630,180100,83606380,9420,9420,9420,9420,0
|
|
20230630,180000,83606380,9420,9420,9420,9420,0
|
|
20230630,175900,83606380,9420,9420,9420,9420,0
|
|
20230630,175800,83606380,9420,9420,9420,9420,0
|
|
20230630,175700,83606380,9420,9420,9420,9420,0
|
|
20230630,175600,83606380,9420,9420,9420,9420,0
|
|
20230630,175500,83606380,9420,9420,9420,9420,0
|
|
20230630,175400,83606380,9420,9420,9420,9420,0
|
|
20230630,175300,83606380,9420,9420,9420,9420,0
|
|
20230630,175200,83606380,9420,9420,9420,9420,0
|
|
20230630,175100,83606380,9420,9420,9420,9420,0
|
|
20230630,175000,83606380,9420,9420,9420,9420,0
|
|
20230630,174900,83606380,9420,9420,9420,9420,0
|
|
20230630,174800,83606380,9420,9420,9420,9420,653
|
|
20230630,174700,83606380,9420,9420,9420,9420,0
|
|
20230630,174600,83606380,9420,9420,9420,9420,0
|
|
20230630,174500,83606380,9420,9420,9420,9420,0
|
|
20230630,174400,83606380,9420,9420,9420,9420,0
|
|
20230630,174300,83606380,9420,9420,9420,9420,0
|
|
20230630,174200,83606380,9420,9420,9420,9420,0
|
|
20230630,174100,83606380,9420,9420,9420,9420,0
|
|
20230630,174000,83606380,9420,9420,9420,9420,0
|
|
20230630,173900,83606380,9420,9420,9420,9420,0
|
|
20230630,173800,83606380,9420,9420,9420,9420,0
|
|
20230630,173700,83606380,9420,9420,9420,9420,0
|
|
20230630,173600,83606380,9420,9420,9420,9420,0
|
|
20230630,173500,83606380,9420,9420,9420,9420,0
|
|
20230630,173400,83606380,9420,9420,9420,9420,0
|
|
20230630,173300,83606380,9420,9420,9420,9420,0
|
|
20230630,173200,83606380,9420,9420,9420,9420,0
|
|
20230630,173100,83606380,9420,9420,9420,9420,0
|
|
20230630,173000,83606380,9420,9420,9420,9420,0
|
|
20230630,172900,83606380,9420,9420,9420,9420,0
|
|
20230630,172800,83606380,9420,9420,9420,9420,0
|
|
20230630,172700,83606380,9420,9420,9420,9420,0
|
|
20230630,172600,83606380,9420,9420,9420,9420,0
|
|
20230630,172500,83606380,9420,9420,9420,9420,0
|
|
20230630,172400,83606380,9420,9420,9420,9420,0
|
|
20230630,172300,83606380,9420,9420,9420,9420,0
|
|
20230630,172200,83606380,9420,9420,9420,9420,0
|
|
20230630,172100,83606380,9420,9420,9420,9420,0
|
|
20230630,172000,83606380,9420,9420,9420,9420,0
|
|
20230630,171900,83606380,9420,9420,9420,9420,0
|
|
20230630,171800,83606380,9420,9420,9420,9420,653
|
|
20230630,171700,83606380,9420,9420,9420,9420,0
|
|
20230630,171600,83606380,9420,9420,9420,9420,0
|
|
20230630,171500,83606380,9420,9420,9420,9420,0
|
|
20230630,171400,83606380,9420,9420,9420,9420,0
|
|
20230630,171300,83606380,9420,9420,9420,9420,0
|
|
20230630,171200,83606380,9420,9420,9420,9420,0
|
|
20230630,171100,83606380,9420,9420,9420,9420,0
|
|
20230630,171000,83606380,9420,9420,9420,9420,0
|
|
20230630,170900,83606380,9420,9420,9420,9420,0
|
|
20230630,170800,83606380,9420,9420,9420,9420,0
|
|
20230630,170700,83606380,9420,9420,9420,9420,0
|
|
20230630,170600,83606380,9420,9420,9420,9420,0
|
|
20230630,170500,83606380,9420,9420,9420,9420,0
|
|
20230630,170400,83606380,9420,9420,9420,9420,0
|
|
20230630,170300,83606380,9420,9420,9420,9420,0
|
|
20230630,170200,83606380,9420,9420,9420,9420,0
|
|
20230630,170100,83606380,9420,9420,9420,9420,0
|
|
20230630,170000,83606380,9420,9420,9420,9420,0
|
|
20230630,165900,83606380,9420,9420,9420,9420,0
|
|
20230630,165800,83606380,9420,9420,9420,9420,0
|
|
20230630,165700,83606380,9420,9420,9420,9420,0
|
|
20230630,165600,83606380,9420,9420,9420,9420,0
|
|
20230630,165500,83606380,9420,9420,9420,9420,0
|
|
20230630,165400,83606380,9420,9420,9420,9420,0
|
|
20230630,165300,83606380,9420,9420,9420,9420,0
|
|
20230630,165200,83606380,9420,9420,9420,9420,0
|
|
20230630,165100,83606380,9420,9420,9420,9420,0
|
|
20230630,165000,83606380,9420,9420,9420,9420,0
|
|
20230630,164900,83606380,9420,9420,9420,9420,0
|
|
20230630,164800,83606380,9420,9420,9420,9420,653
|
|
20230630,164700,83606380,9420,9420,9420,9420,0
|
|
20230630,164600,83606380,9420,9420,9420,9420,0
|
|
20230630,164500,83606380,9420,9420,9420,9420,0
|
|
20230630,164400,83606380,9420,9420,9420,9420,0
|
|
20230630,164300,83606380,9420,9420,9420,9420,0
|
|
20230630,164200,83606380,9420,9420,9420,9420,0
|
|
20230630,164100,83606380,9420,9420,9420,9420,0
|
|
20230630,164000,83606380,9420,9420,9420,9420,0
|
|
20230630,163900,83606380,9420,9420,9420,9420,0
|
|
20230630,163800,83606380,9420,9420,9420,9420,0
|
|
20230630,163700,83606380,9420,9420,9420,9420,0
|
|
20230630,163600,83606380,9420,9420,9420,9420,0
|
|
20230630,163500,83606380,9420,9420,9420,9420,0
|
|
20230630,163400,83606380,9420,9420,9420,9420,0
|
|
20230630,163300,83606380,9420,9420,9420,9420,0
|
|
20230630,163200,83606380,9420,9420,9420,9420,0
|
|
20230630,163100,83606380,9420,9420,9420,9420,0
|
|
20230630,163000,83606380,9420,9420,9420,9420,0
|
|
20230630,162900,83606380,9420,9420,9420,9420,0
|
|
20230630,162800,83606380,9420,9420,9420,9420,0
|
|
20230630,162700,83606380,9420,9420,9420,9420,0
|
|
20230630,162600,83606380,9420,9420,9420,9420,0
|
|
20230630,162500,83606380,9420,9420,9420,9420,0
|
|
20230630,162400,83606380,9420,9420,9420,9420,0
|
|
20230630,162300,83606380,9420,9420,9420,9420,0
|
|
20230630,162200,83606380,9420,9420,9420,9420,0
|
|
20230630,162100,83606380,9420,9420,9420,9420,0
|
|
20230630,162000,83606380,9420,9420,9420,9420,0
|
|
20230630,161900,83606380,9420,9420,9420,9420,0
|
|
20230630,161800,83606380,9420,9420,9420,9420,653
|
|
20230630,161700,83606380,9420,9420,9420,9420,0
|
|
20230630,161600,83606380,9420,9420,9420,9420,0
|
|
20230630,161500,83606380,9420,9420,9420,9420,0
|
|
20230630,161400,83606380,9420,9420,9420,9420,0
|
|
20230630,161300,83606380,9420,9420,9420,9420,0
|
|
20230630,161200,83606380,9420,9420,9420,9420,0
|
|
20230630,161100,83606380,9420,9420,9420,9420,0
|
|
20230630,161000,83606380,9420,9420,9420,9420,0
|
|
20230630,160900,83606380,9420,9420,9420,9420,0
|
|
20230630,160800,83606380,9420,9420,9420,9420,0
|
|
20230630,160700,83606380,9420,9420,9420,9420,0
|
|
20230630,160600,83606380,9420,9420,9420,9420,0
|
|
20230630,160500,83606380,9420,9420,9420,9420,0
|
|
20230630,160400,83606380,9420,9420,9420,9420,0
|
|
20230630,160300,83606380,9420,9420,9420,9420,0
|
|
20230630,160200,83606380,9420,9420,9420,9420,0
|
|
20230630,160100,83606380,9420,9420,9420,9420,0
|
|
20230630,160000,83606380,9420,9420,9420,9420,0
|
|
20230630,155900,83606380,9420,9420,9420,9420,0
|
|
20230630,155800,83606380,9420,9420,9420,9420,0
|
|
20230630,155700,83606380,9420,9420,9420,9420,0
|
|
20230630,155600,83606380,9420,9420,9420,9420,0
|
|
20230630,155500,83606380,9420,9420,9420,9420,0
|
|
20230630,155400,83606380,9420,9420,9420,9420,0
|
|
20230630,155300,83606380,9420,9420,9420,9420,0
|
|
20230630,155200,83606380,9420,9420,9420,9420,0
|
|
20230630,155100,83606380,9420,9420,9420,9420,0
|
|
20230630,155000,83606380,9420,9420,9420,9420,0
|
|
20230630,154900,83606380,9420,9420,9420,9420,0
|
|
20230630,154800,83606380,9420,9420,9420,9420,653
|
|
20230630,154700,83606380,9420,9420,9420,9420,0
|
|
20230630,154600,83606380,9420,9420,9420,9420,0
|
|
20230630,154500,83606380,9420,9420,9420,9420,0
|
|
20230630,154400,83606380,9420,9420,9420,9420,0
|
|
20230630,154300,83606380,9420,9420,9420,9420,0
|
|
20230630,154200,83606380,9420,9420,9420,9420,0
|
|
20230630,154100,83606380,9420,9420,9420,9420,0
|
|
20230630,154000,83606380,9420,9420,9420,9420,0
|
|
20230630,153900,83606380,9420,9420,9420,9420,0
|
|
20230630,153800,83606380,9420,9420,9420,9420,0
|
|
20230630,153700,83606380,9420,9420,9420,9420,0
|
|
20230630,153600,83606380,9420,9420,9420,9420,0
|
|
20230630,153500,83606380,9420,9420,9420,9420,0
|
|
20230630,153400,83606380,9420,9420,9420,9420,0
|
|
20230630,153300,83606380,9420,9420,9420,9420,0
|
|
20230630,153200,83606380,9420,9420,9420,9420,0
|
|
20230630,153100,83606380,9420,9420,9420,9420,0
|
|
20230630,153000,83606380,9420,9420,9420,9420,653
|
|
20230630,152900,77455120,9370,9370,9370,9370,0
|
|
20230630,152800,77455120,9370,9370,9370,9370,0
|
|
20230630,152700,77455120,9370,9370,9370,9370,0
|
|
20230630,152600,77455120,9370,9370,9370,9370,0
|
|
20230630,152500,77455120,9370,9370,9370,9370,0
|
|
20230630,152400,77455120,9370,9370,9370,9370,0
|
|
20230630,152300,77455120,9370,9370,9370,9370,0
|
|
20230630,152200,77455120,9370,9370,9370,9370,0
|
|
20230630,152100,77455120,9370,9370,9370,9370,0
|
|
20230630,152000,77455120,9370,9370,9370,9370,0
|
|
20230630,151900,77455120,9370,9400,9400,9370,42
|
|
20230630,151800,77060710,9400,9360,9400,9360,211
|
|
20230630,151700,75080480,9350,9340,9350,9340,99
|
|
20230630,151600,74155430,9330,9340,9340,9330,273
|
|
20230630,151500,71607850,9340,9340,9340,9340,495
|
|
20230630,151400,66984550,9360,9360,9360,9360,216
|
|
20230630,151300,64962790,9360,9360,9360,9360,0
|
|
20230630,151200,64962790,9360,9360,9360,9360,0
|
|
20230630,151100,64962790,9360,9360,9360,9360,3
|
|
20230630,151000,64934710,9340,9340,9340,9340,0
|
|
20230630,150900,64934710,9340,9340,9340,9340,0
|
|
20230630,150800,64934710,9340,9340,9340,9340,0
|
|
20230630,150700,64934710,9340,9340,9340,9340,0
|
|
20230630,150600,64934710,9340,9340,9340,9340,0
|
|
20230630,150500,64934710,9340,9340,9340,9340,0
|
|
20230630,150400,64934710,9340,9340,9340,9340,0
|
|
20230630,150300,64934710,9340,9340,9340,9340,0
|
|
20230630,150200,64934710,9340,9340,9340,9340,0
|
|
20230630,150100,64934710,9340,9340,9340,9340,12
|
|
20230630,150000,64822630,9350,9350,9350,9350,12
|
|
20230630,145900,64710430,9350,9350,9350,9350,6
|
|
20230630,145800,64654330,9350,9350,9350,9350,0
|
|
20230630,145700,64654330,9350,9350,9350,9350,0
|
|
20230630,145600,64654330,9350,9350,9350,9350,0
|
|
20230630,145500,64654330,9350,9350,9350,9350,10
|
|
20230630,145400,64560830,9350,9350,9350,9350,2
|
|
20230630,145300,64542130,9350,9350,9350,9350,10
|
|
20230630,145200,64448630,9340,9340,9340,9340,0
|
|
20230630,145100,64448630,9340,9340,9340,9340,0
|
|
20230630,145000,64448630,9340,9340,9340,9340,10
|
|
20230630,144900,64355230,9360,9360,9360,9360,0
|
|
20230630,144800,64355230,9360,9360,9360,9360,5
|
|
20230630,144700,64308430,9340,9340,9340,9340,0
|
|
20230630,144600,64308430,9340,9340,9340,9340,0
|
|
20230630,144500,64308430,9340,9340,9340,9340,2
|
|
20230630,144400,64289750,9330,9330,9330,9330,0
|
|
20230630,144300,64289750,9330,9350,9350,9330,96
|
|
20230630,144200,63392820,9350,9360,9360,9350,42
|
|
20230630,144100,63000110,9360,9360,9360,9360,0
|
|
20230630,144000,63000110,9360,9360,9360,9360,0
|
|
20230630,143900,63000110,9360,9360,9360,9360,0
|
|
20230630,143800,63000110,9360,9360,9360,9360,0
|
|
20230630,143700,63000110,9360,9360,9360,9360,0
|
|
20230630,143600,63000110,9360,9360,9360,9360,0
|
|
20230630,143500,63000110,9360,9360,9360,9360,0
|
|
20230630,143400,63000110,9360,9360,9360,9360,0
|
|
20230630,143300,63000110,9360,9360,9360,9360,0
|
|
20230630,143200,63000110,9360,9360,9360,9360,20
|
|
20230630,143100,62812910,9360,9360,9360,9360,0
|
|
20230630,143000,62812910,9360,9360,9360,9360,10
|
|
20230630,142900,62719310,9330,9330,9330,9330,0
|
|
20230630,142800,62719310,9330,9330,9330,9330,0
|
|
20230630,142700,62719310,9330,9330,9330,9330,0
|
|
20230630,142600,62719310,9330,9330,9330,9330,0
|
|
20230630,142500,62719310,9330,9330,9330,9330,0
|
|
20230630,142400,62719310,9330,9330,9330,9330,0
|
|
20230630,142300,62719310,9330,9330,9330,9330,0
|
|
20230630,142200,62719310,9330,9330,9330,9330,0
|
|
20230630,142100,62719310,9330,9330,9330,9330,0
|
|
20230630,142000,62719310,9330,9330,9330,9330,0
|
|
20230630,141900,62719310,9330,9330,9330,9330,0
|
|
20230630,141800,62719310,9330,9330,9330,9330,0
|
|
20230630,141700,62719310,9330,9330,9330,9330,0
|
|
20230630,141600,62719310,9330,9330,9330,9330,0
|
|
20230630,141500,62719310,9330,9330,9330,9330,0
|
|
20230630,141400,62719310,9330,9330,9330,9330,0
|
|
20230630,141300,62719310,9330,9330,9330,9330,0
|
|
20230630,141200,62719310,9330,9330,9330,9330,0
|
|
20230630,141100,62719310,9330,9330,9330,9330,0
|
|
20230630,141000,62719310,9330,9330,9330,9330,0
|
|
20230630,140900,62719310,9330,9330,9330,9330,0
|
|
20230630,140800,62719310,9330,9330,9330,9330,0
|
|
20230630,140700,62719310,9330,9330,9330,9330,0
|
|
20230630,140600,62719310,9330,9330,9330,9330,0
|
|
20230630,140500,62719310,9330,9350,9350,9330,96
|
|
20230630,140400,61822290,9360,9360,9360,9360,0
|
|
20230630,140300,61822290,9360,9360,9360,9360,0
|
|
20230630,140200,61822290,9360,9360,9360,9360,0
|
|
20230630,140100,61822290,9360,9360,9360,9360,17
|
|
20230630,140000,61663170,9370,9370,9370,9370,0
|
|
20230630,135900,61663170,9370,9370,9370,9370,200
|
|
20230630,135800,59789170,9370,9370,9370,9370,0
|
|
20230630,135700,59789170,9370,9370,9370,9370,12
|
|
20230630,135600,59676730,9380,9380,9380,9380,0
|
|
20230630,135500,59676730,9380,9380,9380,9380,0
|
|
20230630,135400,59676730,9380,9380,9380,9380,0
|
|
20230630,135300,59676730,9380,9380,9380,9380,0
|
|
20230630,135200,59676730,9380,9380,9380,9380,0
|
|
20230630,135100,59676730,9380,9380,9380,9380,6
|
|
20230630,135000,59620450,9390,9390,9390,9390,0
|
|
20230630,134900,59620450,9390,9390,9390,9390,0
|
|
20230630,134800,59620450,9390,9390,9390,9390,1
|
|
20230630,134700,59611060,9390,9390,9390,9390,0
|
|
20230630,134600,59611060,9390,9390,9390,9390,5
|
|
20230630,134500,59564110,9400,9400,9400,9400,0
|
|
20230630,134400,59564110,9400,9400,9400,9400,0
|
|
20230630,134300,59564110,9400,9400,9400,9400,2
|
|
20230630,134200,59545310,9390,9390,9390,9390,0
|
|
20230630,134100,59545310,9390,9390,9390,9390,0
|
|
20230630,134000,59545310,9390,9390,9390,9390,0
|
|
20230630,133900,59545310,9390,9390,9390,9390,5
|
|
20230630,133800,59498360,9400,9400,9400,9400,0
|
|
20230630,133700,59498360,9400,9400,9400,9400,0
|
|
20230630,133600,59498360,9400,9400,9400,9400,0
|
|
20230630,133500,59498360,9400,9400,9400,9400,0
|
|
20230630,133400,59498360,9400,9400,9400,9400,5
|
|
20230630,133300,59451360,9390,9390,9390,9390,0
|
|
20230630,133200,59451360,9390,9390,9390,9390,0
|
|
20230630,133100,59451360,9390,9390,9390,9390,537
|
|
20230630,133000,54408930,9400,9390,9400,9390,97
|
|
20230630,132900,53498080,9390,9390,9390,9390,0
|
|
20230630,132800,53498080,9390,9390,9390,9390,0
|
|
20230630,132700,53498080,9390,9390,9390,9390,1
|
|
20230630,132600,53488690,9390,9390,9390,9390,0
|
|
20230630,132500,53488690,9390,9390,9390,9390,1
|
|
20230630,132400,53479300,9390,9390,9400,9390,15
|
|
20230630,132300,53338390,9370,9370,9370,9370,0
|
|
20230630,132200,53338390,9370,9370,9370,9370,0
|
|
20230630,132100,53338390,9370,9370,9370,9370,0
|
|
20230630,132000,53338390,9370,9370,9370,9370,0
|
|
20230630,131900,53338390,9370,9370,9370,9370,0
|
|
20230630,131800,53338390,9370,9370,9370,9370,0
|
|
20230630,131700,53338390,9370,9370,9370,9370,3
|
|
20230630,131600,53310280,9390,9390,9390,9390,89
|
|
20230630,131500,52474570,9390,9390,9390,9390,1
|
|
20230630,131400,52465180,9370,9370,9370,9370,298
|
|
20230630,131300,49672920,9400,9400,9400,9400,0
|
|
20230630,131200,49672920,9400,9400,9400,9400,0
|
|
20230630,131100,49672920,9400,9380,9400,9380,635
|
|
20230630,131000,43714100,9380,9380,9380,9380,0
|
|
20230630,130900,43714100,9380,9380,9380,9380,0
|
|
20230630,130800,43714100,9380,9380,9380,9380,0
|
|
20230630,130700,43714100,9380,9380,9380,9380,0
|
|
20230630,130600,43714100,9380,9380,9380,9380,0
|
|
20230630,130500,43714100,9380,9380,9380,9380,0
|
|
20230630,130400,43714100,9380,9380,9380,9380,0
|
|
20230630,130300,43714100,9380,9380,9380,9380,0
|
|
20230630,130200,43714100,9380,9380,9380,9380,0
|
|
20230630,130100,43714100,9380,9380,9380,9380,0
|
|
20230630,130000,43714100,9380,9380,9380,9380,3
|
|
20230630,125900,43685960,9390,9390,9390,9390,0
|
|
20230630,125800,43685960,9390,9390,9390,9390,0
|
|
20230630,125700,43685960,9390,9390,9390,9390,0
|
|
20230630,125600,43685960,9390,9390,9390,9390,0
|
|
20230630,125500,43685960,9390,9390,9390,9390,0
|
|
20230630,125400,43685960,9390,9390,9390,9390,0
|
|
20230630,125300,43685960,9390,9390,9390,9390,2
|
|
20230630,125200,43667180,9390,9390,9390,9390,0
|
|
20230630,125100,43667180,9390,9390,9390,9390,0
|
|
20230630,125000,43667180,9390,9390,9390,9390,0
|
|
20230630,124900,43667180,9390,9390,9390,9390,0
|
|
20230630,124800,43667180,9390,9390,9390,9390,0
|
|
20230630,124700,43667180,9390,9390,9390,9390,0
|
|
20230630,124600,43667180,9390,9390,9390,9390,0
|
|
20230630,124500,43667180,9390,9390,9390,9390,0
|
|
20230630,124400,43667180,9390,9390,9390,9390,0
|
|
20230630,124300,43667180,9390,9390,9390,9390,0
|
|
20230630,124200,43667180,9390,9390,9390,9390,0
|
|
20230630,124100,43667180,9390,9390,9390,9390,0
|
|
20230630,124000,43667180,9390,9390,9390,9390,0
|
|
20230630,123900,43667180,9390,9390,9390,9390,0
|
|
20230630,123800,43667180,9390,9390,9390,9390,1
|
|
20230630,123700,43657790,9380,9380,9380,9380,0
|
|
20230630,123600,43657790,9380,9380,9380,9380,2
|
|
20230630,123500,43639030,9350,9350,9350,9350,0
|
|
20230630,123400,43639030,9350,9350,9350,9350,0
|
|
20230630,123300,43639030,9350,9350,9350,9350,0
|
|
20230630,123200,43639030,9350,9350,9350,9350,1
|
|
20230630,123100,43629680,9340,9340,9340,9340,0
|
|
20230630,123000,43629680,9340,9340,9340,9340,0
|
|
20230630,122900,43629680,9340,9340,9340,9340,0
|
|
20230630,122800,43629680,9340,9340,9340,9340,0
|
|
20230630,122700,43629680,9340,9340,9340,9340,0
|
|
20230630,122600,43629680,9340,9340,9340,9340,0
|
|
20230630,122500,43629680,9340,9340,9340,9340,0
|
|
20230630,122400,43629680,9340,9340,9340,9340,0
|
|
20230630,122300,43629680,9340,9340,9340,9340,0
|
|
20230630,122200,43629680,9340,9340,9340,9340,0
|
|
20230630,122100,43629680,9340,9340,9340,9340,0
|
|
20230630,122000,43629680,9340,9340,9340,9340,0
|
|
20230630,121900,43629680,9340,9340,9340,9340,0
|
|
20230630,121800,43629680,9340,9340,9340,9340,0
|
|
20230630,121700,43629680,9340,9340,9340,9340,0
|
|
20230630,121600,43629680,9340,9340,9340,9340,0
|
|
20230630,121500,43629680,9340,9340,9340,9340,0
|
|
20230630,121400,43629680,9340,9340,9340,9340,1
|
|
20230630,121300,43620340,9340,9340,9340,9340,1
|
|
20230630,121200,43611000,9390,9340,9390,9340,502
|
|
20230630,121100,38897360,9340,9340,9340,9340,1
|
|
20230630,121000,38888020,9340,9350,9380,9340,4
|
|
20230630,120900,38850610,9340,9340,9340,9340,1
|
|
20230630,120800,38841270,9390,9340,9390,9340,2
|
|
20230630,120700,38822540,9390,9390,9390,9390,0
|
|
20230630,120600,38822540,9390,9390,9390,9390,0
|
|
20230630,120500,38822540,9390,9390,9390,9390,0
|
|
20230630,120400,38822540,9390,9390,9390,9390,0
|
|
20230630,120300,38822540,9390,9390,9390,9390,0
|
|
20230630,120200,38822540,9390,9390,9390,9390,0
|
|
20230630,120100,38822540,9390,9340,9390,9340,3
|
|
20230630,120000,38794460,9340,9340,9340,9340,0
|
|
20230630,115900,38794460,9340,9340,9340,9340,0
|
|
20230630,115800,38794460,9340,9340,9340,9340,0
|
|
20230630,115700,38794460,9340,9340,9340,9340,0
|
|
20230630,115600,38794460,9340,9340,9340,9340,0
|
|
20230630,115500,38794460,9340,9340,9340,9340,0
|
|
20230630,115400,38794460,9340,9340,9340,9340,0
|
|
20230630,115300,38794460,9340,9340,9340,9340,0
|
|
20230630,115200,38794460,9340,9340,9340,9340,0
|
|
20230630,115100,38794460,9340,9350,9390,9340,45
|
|
20230630,115000,38374050,9390,9390,9390,9390,0
|
|
20230630,114900,38374050,9390,9390,9390,9390,0
|
|
20230630,114800,38374050,9390,9390,9390,9390,0
|
|
20230630,114700,38374050,9390,9390,9390,9390,0
|
|
20230630,114600,38374050,9390,9390,9390,9390,1
|
|
20230630,114500,38364660,9390,9330,9390,9330,1000
|
|
20230630,114400,28995970,9330,9330,9330,9330,0
|
|
20230630,114300,28995970,9330,9330,9330,9330,0
|
|
20230630,114200,28995970,9330,9330,9330,9330,0
|
|
20230630,114100,28995970,9330,9330,9330,9330,0
|
|
20230630,114000,28995970,9330,9330,9330,9330,0
|
|
20230630,113900,28995970,9330,9330,9330,9330,0
|
|
20230630,113800,28995970,9330,9330,9330,9330,0
|
|
20230630,113700,28995970,9330,9330,9330,9330,0
|
|
20230630,113600,28995970,9330,9330,9330,9330,0
|
|
20230630,113500,28995970,9330,9330,9330,9330,0
|
|
20230630,113400,28995970,9330,9330,9330,9330,1
|
|
20230630,113300,28986640,9310,9310,9310,9310,0
|
|
20230630,113200,28986640,9310,9310,9310,9310,0
|
|
20230630,113100,28986640,9310,9320,9320,9310,18
|
|
20230630,113000,28819030,9310,9310,9310,9310,0
|
|
20230630,112900,28819030,9310,9310,9310,9310,0
|
|
20230630,112800,28819030,9310,9310,9310,9310,0
|
|
20230630,112700,28819030,9310,9310,9310,9310,0
|
|
20230630,112600,28819030,9310,9310,9310,9310,0
|
|
20230630,112500,28819030,9310,9310,9310,9310,0
|
|
20230630,112400,28819030,9310,9310,9310,9310,0
|
|
20230630,112300,28819030,9310,9320,9320,9310,442
|
|
20230630,112200,24702640,9330,9330,9330,9330,0
|
|
20230630,112100,24702640,9330,9330,9330,9330,50
|
|
20230630,112000,24236140,9320,9320,9320,9320,0
|
|
20230630,111900,24236140,9320,9320,9320,9320,0
|
|
20230630,111800,24236140,9320,9320,9320,9320,0
|
|
20230630,111700,24236140,9320,9320,9320,9320,0
|
|
20230630,111600,24236140,9320,9320,9320,9320,0
|
|
20230630,111500,24236140,9320,9320,9320,9320,0
|
|
20230630,111400,24236140,9320,9320,9320,9320,0
|
|
20230630,111300,24236140,9320,9320,9320,9320,0
|
|
20230630,111200,24236140,9320,9320,9320,9320,0
|
|
20230630,111100,24236140,9320,9320,9320,9320,0
|
|
20230630,111000,24236140,9320,9320,9320,9320,0
|
|
20230630,110900,24236140,9320,9320,9320,9320,0
|
|
20230630,110800,24236140,9320,9320,9320,9320,0
|
|
20230630,110700,24236140,9320,9320,9320,9320,0
|
|
20230630,110600,24236140,9320,9320,9320,9320,0
|
|
20230630,110500,24236140,9320,9320,9320,9320,0
|
|
20230630,110400,24236140,9320,9320,9320,9320,0
|
|
20230630,110300,24236140,9320,9320,9320,9320,0
|
|
20230630,110200,24236140,9320,9320,9320,9320,0
|
|
20230630,110100,24236140,9320,9320,9320,9320,0
|
|
20230630,110000,24236140,9320,9320,9320,9320,0
|
|
20230630,105900,24236140,9320,9320,9320,9320,0
|
|
20230630,105800,24236140,9320,9320,9320,9320,0
|
|
20230630,105700,24236140,9320,9320,9320,9320,11
|
|
20230630,105600,24133620,9330,9330,9330,9330,0
|
|
20230630,105500,24133620,9330,9330,9330,9330,0
|
|
20230630,105400,24133620,9330,9330,9330,9330,0
|
|
20230630,105300,24133620,9330,9330,9330,9330,0
|
|
20230630,105200,24133620,9330,9330,9330,9330,0
|
|
20230630,105100,24133620,9330,9330,9330,9330,0
|
|
20230630,105000,24133620,9330,9330,9330,9330,5
|
|
20230630,104900,24086970,9320,9320,9320,9320,0
|
|
20230630,104800,24086970,9320,9320,9320,9320,0
|
|
20230630,104700,24086970,9320,9320,9320,9320,62
|
|
20230630,104600,23509130,9330,9330,9330,9330,10
|
|
20230630,104500,23415830,9340,9340,9340,9340,0
|
|
20230630,104400,23415830,9340,9340,9340,9340,0
|
|
20230630,104300,23415830,9340,9340,9340,9340,31
|
|
20230630,104200,23126290,9340,9340,9340,9340,0
|
|
20230630,104100,23126290,9340,9340,9340,9340,0
|
|
20230630,104000,23126290,9340,9340,9340,9340,0
|
|
20230630,103900,23126290,9340,9340,9340,9340,0
|
|
20230630,103800,23126290,9340,9340,9340,9340,0
|
|
20230630,103700,23126290,9340,9340,9340,9340,0
|
|
20230630,103600,23126290,9340,9340,9340,9340,0
|
|
20230630,103500,23126290,9340,9340,9340,9340,0
|
|
20230630,103400,23126290,9340,9340,9340,9340,0
|
|
20230630,103300,23126290,9340,9340,9340,9340,0
|
|
20230630,103200,23126290,9340,9340,9340,9340,0
|
|
20230630,103100,23126290,9340,9340,9340,9340,0
|
|
20230630,103000,23126290,9340,9340,9340,9340,0
|
|
20230630,102900,23126290,9340,9340,9340,9340,100
|
|
20230630,102800,22192290,9340,9340,9340,9340,0
|
|
20230630,102700,22192290,9340,9360,9360,9340,13
|
|
20230630,102600,22070830,9340,9340,9340,9340,11
|
|
20230630,102500,21968090,9360,9360,9360,9360,0
|
|
20230630,102400,21968090,9360,9360,9360,9360,0
|
|
20230630,102300,21968090,9360,9360,9360,9360,0
|
|
20230630,102200,21968090,9360,9360,9360,9360,12
|
|
20230630,102100,21855770,9360,9360,9360,9360,0
|
|
20230630,102000,21855770,9360,9360,9360,9360,0
|
|
20230630,101900,21855770,9360,9360,9360,9360,0
|
|
20230630,101800,21855770,9360,9360,9360,9360,0
|
|
20230630,101700,21855770,9360,9360,9360,9360,0
|
|
20230630,101600,21855770,9360,9360,9360,9340,236
|
|
20230630,101500,19651490,9340,9340,9340,9340,0
|
|
20230630,101400,19651490,9340,9340,9340,9340,0
|
|
20230630,101300,19651490,9340,9340,9340,9340,0
|
|
20230630,101200,19651490,9340,9360,9360,9340,31
|
|
20230630,101100,19361930,9320,9320,9320,9320,0
|
|
20230630,101000,19361930,9320,9320,9320,9320,0
|
|
20230630,100900,19361930,9320,9320,9320,9320,0
|
|
20230630,100800,19361930,9320,9320,9320,9320,0
|
|
20230630,100700,19361930,9320,9320,9320,9320,0
|
|
20230630,100600,19361930,9320,9320,9320,9320,0
|
|
20230630,100500,19361930,9320,9320,9320,9320,14
|
|
20230630,100400,19231450,9350,9350,9350,9350,0
|
|
20230630,100300,19231450,9350,9350,9350,9350,0
|
|
20230630,100200,19231450,9350,9350,9350,9350,448
|
|
20230630,100100,15042650,9320,9320,9320,9320,0
|
|
20230630,100000,15042650,9320,9320,9320,9320,0
|
|
20230630,095900,15042650,9320,9320,9320,9320,0
|
|
20230630,095800,15042650,9320,9320,9320,9320,0
|
|
20230630,095700,15042650,9320,9320,9320,9320,0
|
|
20230630,095600,15042650,9320,9320,9320,9320,0
|
|
20230630,095500,15042650,9320,9330,9330,9320,53
|
|
20230630,095400,14548550,9350,9350,9350,9350,12
|
|
20230630,095300,14436350,9340,9340,9340,9340,0
|
|
20230630,095200,14436350,9340,9340,9340,9340,0
|
|
20230630,095100,14436350,9340,9340,9340,9340,0
|
|
20230630,095000,14436350,9340,9340,9340,9340,0
|
|
20230630,094900,14436350,9340,9340,9340,9340,0
|
|
20230630,094800,14436350,9340,9340,9340,9340,0
|
|
20230630,094700,14436350,9340,9340,9340,9340,0
|
|
20230630,094600,14436350,9340,9340,9340,9340,0
|
|
20230630,094500,14436350,9340,9340,9340,9340,0
|
|
20230630,094400,14436350,9340,9340,9340,9340,0
|
|
20230630,094300,14436350,9340,9340,9340,9340,0
|
|
20230630,094200,14436350,9340,9340,9340,9340,22
|
|
20230630,094100,14230870,9340,9340,9340,9340,0
|
|
20230630,094000,14230870,9340,9340,9340,9340,0
|
|
20230630,093900,14230870,9340,9340,9340,9340,0
|
|
20230630,093800,14230870,9340,9340,9340,9340,19
|
|
20230630,093700,14053410,9340,9340,9340,9340,0
|
|
20230630,093600,14053410,9340,9340,9340,9340,0
|
|
20230630,093500,14053410,9340,9330,9340,9330,7
|
|
20230630,093400,13988090,9330,9330,9330,9330,14
|
|
20230630,093300,13857470,9330,9330,9330,9330,0
|
|
20230630,093200,13857470,9330,9330,9330,9330,3
|
|
20230630,093100,13829480,9330,9330,9330,9330,1
|
|
20230630,093000,13820150,9320,9320,9320,9320,0
|
|
20230630,092900,13820150,9320,9320,9320,9320,0
|
|
20230630,092800,13820150,9320,9330,9330,9320,290
|
|
20230630,092700,11114460,9340,9340,9340,9340,2
|
|
20230630,092600,11095780,9330,9330,9330,9330,0
|
|
20230630,092500,11095780,9330,9330,9330,9330,0
|
|
20230630,092400,11095780,9330,9330,9330,9330,71
|
|
20230630,092300,10433350,9310,9310,9310,9310,6
|
|
20230630,092200,10377490,9330,9330,9330,9330,9
|
|
20230630,092100,10293520,9330,9330,9330,9330,1
|
|
20230630,092000,10284190,9330,9330,9330,9330,1
|
|
20230630,091900,10274860,9330,9330,9400,9330,8
|
|
20230630,091800,10199800,9330,9330,9330,9330,6
|
|
20230630,091700,10143820,9330,9310,9330,9310,5
|
|
20230630,091600,10097250,9290,9300,9300,9290,222
|
|
20230630,091500,8034670,9300,9310,9320,9290,124
|
|
20230630,091400,6881070,9310,9310,9310,9310,0
|
|
20230630,091300,6881070,9310,9320,9320,9310,167
|
|
20230630,091200,5326000,9320,9320,9320,9320,132
|
|
20230630,091100,4095760,9330,9340,9340,9330,263
|
|
20230630,091000,1641850,9350,9350,9350,9350,12
|
|
20230630,090900,1529650,9350,9350,9350,9350,20
|
|
20230630,090800,1342650,9360,9360,9360,9360,10
|
|
20230630,090700,1249050,9350,9350,9350,9350,3
|
|
20230630,090600,1221000,9400,9400,9400,9400,0
|
|
20230630,090500,1221000,9400,9400,9400,9400,0
|
|
20230630,090400,1221000,9400,9400,9400,9400,0
|
|
20230630,090300,1221000,9400,9400,9400,9400,0
|
|
20230630,090200,1221000,9400,9400,9400,9400,1
|
|
20230630,090100,1211600,9320,9320,9320,9320,0
|
|
20230630,090000,1211600,9320,9320,9320,9320,130
|