644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194100,681616530,12900,12900,12900,12900,511
|
|
20230630,194000,681616530,12900,12900,12900,12900,0
|
|
20230630,193900,681616530,12900,12900,12900,12900,0
|
|
20230630,193800,681616530,12900,12900,12900,12900,0
|
|
20230630,193700,681616530,12900,12900,12900,12900,0
|
|
20230630,193600,681616530,12900,12900,12900,12900,0
|
|
20230630,193500,681616530,12900,12900,12900,12900,0
|
|
20230630,193400,681616530,12900,12900,12900,12900,0
|
|
20230630,193300,681616530,12900,12900,12900,12900,0
|
|
20230630,193200,681616530,12900,12900,12900,12900,0
|
|
20230630,193100,681616530,12900,12900,12900,12900,0
|
|
20230630,193000,681616530,12900,12900,12900,12900,0
|
|
20230630,192900,681616530,12900,12900,12900,12900,0
|
|
20230630,192800,681616530,12900,12900,12900,12900,0
|
|
20230630,192700,681616530,12900,12900,12900,12900,0
|
|
20230630,192600,681616530,12900,12900,12900,12900,0
|
|
20230630,192500,681616530,12900,12900,12900,12900,0
|
|
20230630,192400,681616530,12900,12900,12900,12900,0
|
|
20230630,192300,681616530,12900,12900,12900,12900,0
|
|
20230630,192200,681616530,12900,12900,12900,12900,0
|
|
20230630,192100,681616530,12900,12900,12900,12900,0
|
|
20230630,192000,681616530,12900,12900,12900,12900,0
|
|
20230630,191900,681616530,12900,12900,12900,12900,0
|
|
20230630,191800,681616530,12900,12900,12900,12900,0
|
|
20230630,191700,681616530,12900,12900,12900,12900,0
|
|
20230630,191600,681616530,12900,12900,12900,12900,0
|
|
20230630,191500,681616530,12900,12900,12900,12900,0
|
|
20230630,191400,681616530,12900,12900,12900,12900,0
|
|
20230630,191300,681616530,12900,12900,12900,12900,0
|
|
20230630,191200,681616530,12900,12900,12900,12900,0
|
|
20230630,191100,681616530,12900,12900,12900,12900,511
|
|
20230630,191000,681616530,12900,12900,12900,12900,0
|
|
20230630,190900,681616530,12900,12900,12900,12900,0
|
|
20230630,190800,681616530,12900,12900,12900,12900,0
|
|
20230630,190700,681616530,12900,12900,12900,12900,0
|
|
20230630,190600,681616530,12900,12900,12900,12900,0
|
|
20230630,190500,681616530,12900,12900,12900,12900,0
|
|
20230630,190400,681616530,12900,12900,12900,12900,0
|
|
20230630,190300,681616530,12900,12900,12900,12900,0
|
|
20230630,190200,681616530,12900,12900,12900,12900,0
|
|
20230630,190100,681616530,12900,12900,12900,12900,0
|
|
20230630,190000,681616530,12900,12900,12900,12900,0
|
|
20230630,185900,681616530,12900,12900,12900,12900,0
|
|
20230630,185800,681616530,12900,12900,12900,12900,0
|
|
20230630,185700,681616530,12900,12900,12900,12900,0
|
|
20230630,185600,681616530,12900,12900,12900,12900,0
|
|
20230630,185500,681616530,12900,12900,12900,12900,0
|
|
20230630,185400,681616530,12900,12900,12900,12900,0
|
|
20230630,185300,681616530,12900,12900,12900,12900,0
|
|
20230630,185200,681616530,12900,12900,12900,12900,0
|
|
20230630,185100,681616530,12900,12900,12900,12900,0
|
|
20230630,185000,681616530,12900,12900,12900,12900,0
|
|
20230630,184900,681616530,12900,12900,12900,12900,0
|
|
20230630,184800,681616530,12900,12900,12900,12900,0
|
|
20230630,184700,681616530,12900,12900,12900,12900,0
|
|
20230630,184600,681616530,12900,12900,12900,12900,0
|
|
20230630,184500,681616530,12900,12900,12900,12900,0
|
|
20230630,184400,681616530,12900,12900,12900,12900,0
|
|
20230630,184300,681616530,12900,12900,12900,12900,0
|
|
20230630,184200,681616530,12900,12900,12900,12900,0
|
|
20230630,184100,681616530,12900,12900,12900,12900,511
|
|
20230630,184000,681616530,12900,12900,12900,12900,0
|
|
20230630,183900,681616530,12900,12900,12900,12900,0
|
|
20230630,183800,681616530,12900,12900,12900,12900,0
|
|
20230630,183700,681616530,12900,12900,12900,12900,0
|
|
20230630,183600,681616530,12900,12900,12900,12900,0
|
|
20230630,183500,681616530,12900,12900,12900,12900,0
|
|
20230630,183400,681616530,12900,12900,12900,12900,0
|
|
20230630,183300,681616530,12900,12900,12900,12900,0
|
|
20230630,183200,681616530,12900,12900,12900,12900,0
|
|
20230630,183100,681616530,12900,12900,12900,12900,0
|
|
20230630,183000,681616530,12900,12900,12900,12900,0
|
|
20230630,182900,681616530,12900,12900,12900,12900,0
|
|
20230630,182800,681616530,12900,12900,12900,12900,0
|
|
20230630,182700,681616530,12900,12900,12900,12900,0
|
|
20230630,182600,681616530,12900,12900,12900,12900,0
|
|
20230630,182500,681616530,12900,12900,12900,12900,0
|
|
20230630,182400,681616530,12900,12900,12900,12900,0
|
|
20230630,182300,681616530,12900,12900,12900,12900,0
|
|
20230630,182200,681616530,12900,12900,12900,12900,0
|
|
20230630,182100,681616530,12900,12900,12900,12900,0
|
|
20230630,182000,681616530,12900,12900,12900,12900,0
|
|
20230630,181900,681616530,12900,12900,12900,12900,0
|
|
20230630,181800,681616530,12900,12900,12900,12900,0
|
|
20230630,181700,681616530,12900,12900,12900,12900,0
|
|
20230630,181600,681616530,12900,12900,12900,12900,0
|
|
20230630,181500,681616530,12900,12900,12900,12900,0
|
|
20230630,181400,681616530,12900,12900,12900,12900,0
|
|
20230630,181300,681616530,12900,12900,12900,12900,0
|
|
20230630,181200,681616530,12900,12900,12900,12900,0
|
|
20230630,181100,681616530,12900,12900,12900,12900,511
|
|
20230630,181000,681616530,12900,12900,12900,12900,0
|
|
20230630,180900,681616530,12900,12900,12900,12900,0
|
|
20230630,180800,681616530,12900,12900,12900,12900,0
|
|
20230630,180700,681616530,12900,12900,12900,12900,0
|
|
20230630,180600,681616530,12900,12900,12900,12900,0
|
|
20230630,180500,681616530,12900,12900,12900,12900,0
|
|
20230630,180400,681616530,12900,12900,12900,12900,0
|
|
20230630,180300,681616530,12900,12900,12900,12900,0
|
|
20230630,180200,681616530,12900,12900,12900,12900,0
|
|
20230630,180100,681616530,12900,12900,12900,12900,0
|
|
20230630,180000,681616530,12900,12900,12900,12900,0
|
|
20230630,175900,681616530,12900,12900,12900,12900,0
|
|
20230630,175800,681616530,12900,12900,12900,12900,0
|
|
20230630,175700,681616530,12900,12900,12900,12900,0
|
|
20230630,175600,681616530,12900,12900,12900,12900,0
|
|
20230630,175500,681616530,12900,12900,12900,12900,0
|
|
20230630,175400,681616530,12900,12900,12900,12900,0
|
|
20230630,175300,681616530,12900,12900,12900,12900,0
|
|
20230630,175200,681616530,12900,12900,12900,12900,0
|
|
20230630,175100,681616530,12900,12900,12900,12900,0
|
|
20230630,175000,681616530,12900,12900,12900,12900,0
|
|
20230630,174900,681616530,12900,12900,12900,12900,0
|
|
20230630,174800,681616530,12900,12900,12900,12900,0
|
|
20230630,174700,681616530,12900,12900,12900,12900,0
|
|
20230630,174600,681616530,12900,12900,12900,12900,0
|
|
20230630,174500,681616530,12900,12900,12900,12900,0
|
|
20230630,174400,681616530,12900,12900,12900,12900,0
|
|
20230630,174300,681616530,12900,12900,12900,12900,0
|
|
20230630,174200,681616530,12900,12900,12900,12900,0
|
|
20230630,174100,681616530,12900,12900,12900,12900,511
|
|
20230630,174000,681616530,12900,12900,12900,12900,0
|
|
20230630,173900,681616530,12900,12900,12900,12900,0
|
|
20230630,173800,681616530,12900,12900,12900,12900,0
|
|
20230630,173700,681616530,12900,12900,12900,12900,0
|
|
20230630,173600,681616530,12900,12900,12900,12900,0
|
|
20230630,173500,681616530,12900,12900,12900,12900,0
|
|
20230630,173400,681616530,12900,12900,12900,12900,0
|
|
20230630,173300,681616530,12900,12900,12900,12900,0
|
|
20230630,173200,681616530,12900,12900,12900,12900,0
|
|
20230630,173100,681616530,12900,12900,12900,12900,0
|
|
20230630,173000,681616530,12900,12900,12900,12900,0
|
|
20230630,172900,681616530,12900,12900,12900,12900,0
|
|
20230630,172800,681616530,12900,12900,12900,12900,0
|
|
20230630,172700,681616530,12900,12900,12900,12900,0
|
|
20230630,172600,681616530,12900,12900,12900,12900,0
|
|
20230630,172500,681616530,12900,12900,12900,12900,0
|
|
20230630,172400,681616530,12900,12900,12900,12900,0
|
|
20230630,172300,681616530,12900,12900,12900,12900,0
|
|
20230630,172200,681616530,12900,12900,12900,12900,0
|
|
20230630,172100,681616530,12900,12900,12900,12900,0
|
|
20230630,172000,681616530,12900,12900,12900,12900,0
|
|
20230630,171900,681616530,12900,12900,12900,12900,0
|
|
20230630,171800,681616530,12900,12900,12900,12900,0
|
|
20230630,171700,681616530,12900,12900,12900,12900,0
|
|
20230630,171600,681616530,12900,12900,12900,12900,0
|
|
20230630,171500,681616530,12900,12900,12900,12900,0
|
|
20230630,171400,681616530,12900,12900,12900,12900,0
|
|
20230630,171300,681616530,12900,12900,12900,12900,0
|
|
20230630,171200,681616530,12900,12900,12900,12900,0
|
|
20230630,171100,681616530,12900,12900,12900,12900,511
|
|
20230630,171000,681616530,12900,12900,12900,12900,0
|
|
20230630,170900,681616530,12900,12900,12900,12900,0
|
|
20230630,170800,681616530,12900,12900,12900,12900,0
|
|
20230630,170700,681616530,12900,12900,12900,12900,0
|
|
20230630,170600,681616530,12900,12900,12900,12900,0
|
|
20230630,170500,681616530,12900,12900,12900,12900,0
|
|
20230630,170400,681616530,12900,12900,12900,12900,0
|
|
20230630,170300,681616530,12900,12900,12900,12900,0
|
|
20230630,170200,681616530,12900,12900,12900,12900,0
|
|
20230630,170100,681616530,12900,12900,12900,12900,0
|
|
20230630,170000,681616530,12900,12900,12900,12900,0
|
|
20230630,165900,681616530,12900,12900,12900,12900,0
|
|
20230630,165800,681616530,12900,12900,12900,12900,0
|
|
20230630,165700,681616530,12900,12900,12900,12900,0
|
|
20230630,165600,681616530,12900,12900,12900,12900,0
|
|
20230630,165500,681616530,12900,12900,12900,12900,0
|
|
20230630,165400,681616530,12900,12900,12900,12900,0
|
|
20230630,165300,681616530,12900,12900,12900,12900,0
|
|
20230630,165200,681616530,12900,12900,12900,12900,0
|
|
20230630,165100,681616530,12900,12900,12900,12900,0
|
|
20230630,165000,681616530,12900,12900,12900,12900,0
|
|
20230630,164900,681616530,12900,12900,12900,12900,0
|
|
20230630,164800,681616530,12900,12900,12900,12900,0
|
|
20230630,164700,681616530,12900,12900,12900,12900,0
|
|
20230630,164600,681616530,12900,12900,12900,12900,0
|
|
20230630,164500,681616530,12900,12900,12900,12900,0
|
|
20230630,164400,681616530,12900,12900,12900,12900,0
|
|
20230630,164300,681616530,12900,12900,12900,12900,0
|
|
20230630,164200,681616530,12900,12900,12900,12900,0
|
|
20230630,164100,681616530,12900,12900,12900,12900,511
|
|
20230630,164000,681616530,12900,12900,12900,12900,0
|
|
20230630,163900,681616530,12900,12900,12900,12900,0
|
|
20230630,163800,681616530,12900,12900,12900,12900,0
|
|
20230630,163700,681616530,12900,12900,12900,12900,0
|
|
20230630,163600,681616530,12900,12900,12900,12900,0
|
|
20230630,163500,681616530,12900,12900,12900,12900,0
|
|
20230630,163400,681616530,12900,12900,12900,12900,0
|
|
20230630,163300,681616530,12900,12900,12900,12900,0
|
|
20230630,163200,681616530,12900,12900,12900,12900,0
|
|
20230630,163100,681616530,12900,12900,12900,12900,0
|
|
20230630,163000,681616530,12900,12900,12900,12900,0
|
|
20230630,162900,681616530,12900,12900,12900,12900,0
|
|
20230630,162800,681616530,12900,12900,12900,12900,0
|
|
20230630,162700,681616530,12900,12900,12900,12900,0
|
|
20230630,162600,681616530,12900,12900,12900,12900,0
|
|
20230630,162500,681616530,12900,12900,12900,12900,0
|
|
20230630,162400,681616530,12900,12900,12900,12900,0
|
|
20230630,162300,681616530,12900,12900,12900,12900,0
|
|
20230630,162200,681616530,12900,12900,12900,12900,0
|
|
20230630,162100,681616530,12900,12900,12900,12900,0
|
|
20230630,162000,681616530,12900,12900,12900,12900,0
|
|
20230630,161900,681616530,12900,12900,12900,12900,0
|
|
20230630,161800,681616530,12900,12900,12900,12900,0
|
|
20230630,161700,681616530,12900,12900,12900,12900,0
|
|
20230630,161600,681616530,12900,12900,12900,12900,0
|
|
20230630,161500,681616530,12900,12900,12900,12900,0
|
|
20230630,161400,681616530,12900,12900,12900,12900,0
|
|
20230630,161300,681616530,12900,12900,12900,12900,0
|
|
20230630,161200,681616530,12900,12900,12900,12900,0
|
|
20230630,161100,681616530,12900,12900,12900,12900,511
|
|
20230630,161000,681616530,12900,12900,12900,12900,0
|
|
20230630,160900,681616530,12900,12900,12900,12900,0
|
|
20230630,160800,681616530,12900,12900,12900,12900,0
|
|
20230630,160700,681616530,12900,12900,12900,12900,0
|
|
20230630,160600,681616530,12900,12900,12900,12900,0
|
|
20230630,160500,681616530,12900,12900,12900,12900,0
|
|
20230630,160400,681616530,12900,12900,12900,12900,0
|
|
20230630,160300,681616530,12900,12900,12900,12900,0
|
|
20230630,160200,681616530,12900,12900,12900,12900,0
|
|
20230630,160100,681616530,12900,12900,12900,12900,0
|
|
20230630,160000,681616530,12900,12900,12900,12900,0
|
|
20230630,155900,681616530,12900,12900,12900,12900,0
|
|
20230630,155800,681616530,12900,12900,12900,12900,0
|
|
20230630,155700,681616530,12900,12900,12900,12900,0
|
|
20230630,155600,681616530,12900,12900,12900,12900,0
|
|
20230630,155500,681616530,12900,12900,12900,12900,0
|
|
20230630,155400,681616530,12900,12900,12900,12900,0
|
|
20230630,155300,681616530,12900,12900,12900,12900,0
|
|
20230630,155200,681616530,12900,12900,12900,12900,0
|
|
20230630,155100,681616530,12900,12900,12900,12900,0
|
|
20230630,155000,681616530,12900,12900,12900,12900,0
|
|
20230630,154900,681616530,12900,12900,12900,12900,0
|
|
20230630,154800,681616530,12900,12900,12900,12900,0
|
|
20230630,154700,681616530,12900,12900,12900,12900,0
|
|
20230630,154600,681616530,12900,12900,12900,12900,0
|
|
20230630,154500,681616530,12900,12900,12900,12900,0
|
|
20230630,154400,681616530,12900,12900,12900,12900,0
|
|
20230630,154300,681616530,12900,12900,12900,12900,0
|
|
20230630,154200,681616530,12900,12900,12900,12900,0
|
|
20230630,154100,681616530,12900,12900,12900,12900,511
|
|
20230630,154000,681616530,12900,12900,12900,12900,0
|
|
20230630,153900,681616530,12900,12900,12900,12900,0
|
|
20230630,153800,681616530,12900,12900,12900,12900,0
|
|
20230630,153700,681616530,12900,12900,12900,12900,0
|
|
20230630,153600,681616530,12900,12900,12900,12900,0
|
|
20230630,153500,681616530,12900,12900,12900,12900,0
|
|
20230630,153400,681616530,12900,12900,12900,12900,0
|
|
20230630,153300,681616530,12900,12900,12900,12900,0
|
|
20230630,153200,681616530,12900,12900,12900,12900,0
|
|
20230630,153100,681616530,12900,12900,12900,12900,0
|
|
20230630,153000,681616530,12900,12900,12900,12900,511
|
|
20230630,152900,675024630,12910,12910,12910,12910,0
|
|
20230630,152800,675024630,12910,12910,12910,12910,0
|
|
20230630,152700,675024630,12910,12910,12910,12910,0
|
|
20230630,152600,675024630,12910,12910,12910,12910,0
|
|
20230630,152500,675024630,12910,12910,12910,12910,0
|
|
20230630,152400,675024630,12910,12910,12910,12910,0
|
|
20230630,152300,675024630,12910,12910,12910,12910,0
|
|
20230630,152200,675024630,12910,12910,12910,12910,0
|
|
20230630,152100,675024630,12910,12910,12910,12910,0
|
|
20230630,152000,675024630,12910,12910,12910,12910,0
|
|
20230630,151900,675024630,12910,12910,12910,12910,0
|
|
20230630,151800,675024630,12910,12910,12910,12910,49
|
|
20230630,151700,674392040,12910,12910,12910,12910,2
|
|
20230630,151600,674366220,12850,12900,12910,12850,5
|
|
20230630,151500,674301800,12900,12830,12900,12830,1718
|
|
20230630,151400,652255290,12830,12830,12830,12830,0
|
|
20230630,151300,652255290,12830,12830,12830,12830,0
|
|
20230630,151200,652255290,12830,12830,12830,12830,0
|
|
20230630,151100,652255290,12830,12830,12830,12830,0
|
|
20230630,151000,652255290,12830,12830,12830,12830,0
|
|
20230630,150900,652255290,12830,12830,12830,12830,3
|
|
20230630,150800,652216800,12810,12810,12810,12810,0
|
|
20230630,150700,652216800,12810,12810,12810,12810,0
|
|
20230630,150600,652216800,12810,12810,12810,12810,0
|
|
20230630,150500,652216800,12810,12810,12810,12810,0
|
|
20230630,150400,652216800,12810,12810,12810,12810,0
|
|
20230630,150300,652216800,12810,12810,12810,12810,10
|
|
20230630,150200,652088700,12790,12790,12790,12790,32
|
|
20230630,150100,651679420,12790,12790,12790,12790,208
|
|
20230630,150000,649019100,12780,12780,12780,12780,0
|
|
20230630,145900,649019100,12780,12780,12780,12780,27
|
|
20230630,145800,648674040,12780,12780,12780,12780,228
|
|
20230630,145700,645760200,12690,12760,12760,12690,2000
|
|
20230630,145600,620366130,12760,12760,12760,12760,0
|
|
20230630,145500,620366130,12760,12760,12760,12760,59
|
|
20230630,145400,619613290,12750,12750,12750,12750,0
|
|
20230630,145300,619613290,12750,12800,12800,12750,130
|
|
20230630,145200,617954270,12790,12790,12790,12790,0
|
|
20230630,145100,617954270,12790,12820,12820,12790,200
|
|
20230630,145000,615395570,12850,12850,12850,12850,0
|
|
20230630,144900,615395570,12850,12850,12850,12850,0
|
|
20230630,144800,615395570,12850,12850,12850,12850,0
|
|
20230630,144700,615395570,12850,12850,12850,12850,0
|
|
20230630,144600,615395570,12850,12850,12850,12850,0
|
|
20230630,144500,615395570,12850,12850,12850,12850,0
|
|
20230630,144400,615395570,12850,12850,12850,12850,0
|
|
20230630,144300,615395570,12850,12850,12850,12850,48
|
|
20230630,144200,614778770,12860,12910,12910,12860,156
|
|
20230630,144100,612772320,12920,12920,12920,12920,0
|
|
20230630,144000,612772320,12920,12920,12920,12920,0
|
|
20230630,143900,612772320,12920,12920,12920,12920,1
|
|
20230630,143800,612759400,12920,12920,12920,12920,0
|
|
20230630,143700,612759400,12920,12920,12920,12920,10
|
|
20230630,143600,612630200,12920,12920,12920,12920,2
|
|
20230630,143500,612604360,12920,12920,12920,12920,51
|
|
20230630,143400,611945440,12920,12920,12920,12920,1
|
|
20230630,143300,611932520,12920,12900,12920,12900,6
|
|
20230630,143200,611855020,12900,12900,12900,12900,9
|
|
20230630,143100,611738920,12900,12950,12950,12900,51
|
|
20230630,143000,611080970,12970,12900,12970,12900,587
|
|
20230630,142900,603501740,12890,12830,12890,12830,946
|
|
20230630,142800,591349950,12830,12830,12830,12830,0
|
|
20230630,142700,591349950,12830,12830,12830,12830,0
|
|
20230630,142600,591349950,12830,12830,12830,12830,7
|
|
20230630,142500,591260140,12810,12810,12810,12810,75
|
|
20230630,142400,590299390,12840,12840,12840,12840,0
|
|
20230630,142300,590299390,12840,12830,12840,12830,94
|
|
20230630,142200,589092480,12840,12840,12840,12840,0
|
|
20230630,142100,589092480,12840,12840,12840,12840,232
|
|
20230630,142000,586113600,12840,12840,12840,12840,21
|
|
20230630,141900,585843960,12840,12820,12900,12820,350
|
|
20230630,141800,581349100,12820,12770,12820,12770,1105
|
|
20230630,141700,567211850,12770,12710,12770,12710,632
|
|
20230630,141600,559153110,12690,12670,12690,12670,613
|
|
20230630,141500,551381420,12670,12670,12670,12670,0
|
|
20230630,141400,551381420,12670,12670,12670,12670,0
|
|
20230630,141300,551381420,12670,12670,12670,12670,0
|
|
20230630,141200,551381420,12670,12670,12670,12670,0
|
|
20230630,141100,551381420,12670,12670,12670,12670,0
|
|
20230630,141000,551381420,12670,12670,12670,12670,0
|
|
20230630,140900,551381420,12670,12670,12670,12670,1
|
|
20230630,140800,551368750,12580,12580,12580,12580,0
|
|
20230630,140700,551368750,12580,12580,12580,12580,0
|
|
20230630,140600,551368750,12580,12600,12600,12580,3054
|
|
20230630,140500,512925900,12600,12600,12600,12600,6
|
|
20230630,140400,512850300,12630,12610,12630,12610,6
|
|
20230630,140300,512774580,12600,12600,12600,12600,1152
|
|
20230630,140200,498259380,12600,12600,12600,12600,0
|
|
20230630,140100,498259380,12600,12600,12600,12600,0
|
|
20230630,140000,498259380,12600,12600,12600,12600,28
|
|
20230630,135900,497906580,12600,12600,12600,12600,0
|
|
20230630,135800,497906580,12600,12600,12600,12600,0
|
|
20230630,135700,497906580,12600,12600,12600,12600,0
|
|
20230630,135600,497906580,12600,12600,12600,12600,0
|
|
20230630,135500,497906580,12600,12600,12600,12600,0
|
|
20230630,135400,497906580,12600,12600,12600,12600,141
|
|
20230630,135300,496129980,12600,12600,12600,12600,0
|
|
20230630,135200,496129980,12600,12600,12600,12600,0
|
|
20230630,135100,496129980,12600,12600,12600,12600,50
|
|
20230630,135000,495499980,12600,12600,12600,12600,17
|
|
20230630,134900,495285780,12590,12590,12590,12590,0
|
|
20230630,134800,495285780,12590,12590,12590,12590,0
|
|
20230630,134700,495285780,12590,12590,12590,12590,0
|
|
20230630,134600,495285780,12590,12590,12590,12590,30
|
|
20230630,134500,494908080,12600,12600,12600,12600,9
|
|
20230630,134400,494794680,12600,12600,12600,12600,9
|
|
20230630,134300,494681280,12600,12600,12600,12600,138
|
|
20230630,134200,492942480,12600,12600,12600,12600,0
|
|
20230630,134100,492942480,12600,12600,12600,12600,0
|
|
20230630,134000,492942480,12600,12600,12600,12600,15
|
|
20230630,133900,492753480,12600,12600,12600,12600,9
|
|
20230630,133800,492640080,12600,12600,12600,12600,9
|
|
20230630,133700,492526680,12600,12630,12640,12600,145
|
|
20230630,133600,490696330,12620,12600,12620,12600,956
|
|
20230630,133500,478650700,12600,12600,12600,12600,9
|
|
20230630,133400,478537300,12600,12600,12600,12600,114
|
|
20230630,133300,477100900,12600,12600,12600,12600,686
|
|
20230630,133200,468457300,12600,12600,12600,12600,1413
|
|
20230630,133100,450653500,12600,12600,12600,12600,87
|
|
20230630,133000,449557300,12600,12600,12600,12600,22
|
|
20230630,132900,449280100,12570,12570,12570,12570,0
|
|
20230630,132800,449280100,12570,12570,12570,12570,0
|
|
20230630,132700,449280100,12570,12570,12570,12570,0
|
|
20230630,132600,449280100,12570,12570,12570,12570,0
|
|
20230630,132500,449280100,12570,12590,12590,12570,6525
|
|
20230630,132400,367157350,12590,12590,12590,12590,144
|
|
20230630,132300,365344390,12590,12590,12590,12590,61
|
|
20230630,132200,364576400,12600,12600,12600,12600,0
|
|
20230630,132100,364576400,12600,12600,12600,12600,0
|
|
20230630,132000,364576400,12600,12600,12600,12600,14
|
|
20230630,131900,364400000,12590,12590,12590,12590,0
|
|
20230630,131800,364400000,12590,12590,12590,12590,0
|
|
20230630,131700,364400000,12590,12590,12590,12590,20
|
|
20230630,131600,364148200,12600,12600,12600,12600,0
|
|
20230630,131500,364148200,12600,12590,12600,12590,41
|
|
20230630,131400,363632000,12590,12590,12590,12590,0
|
|
20230630,131300,363632000,12590,12590,12590,12590,0
|
|
20230630,131200,363632000,12590,12590,12590,12590,200
|
|
20230630,131100,361114000,12590,12590,12590,12590,0
|
|
20230630,131000,361114000,12590,12590,12590,12590,122
|
|
20230630,130900,359578020,12690,12530,12690,12530,1915
|
|
20230630,130800,335485850,12530,12530,12530,12530,529
|
|
20230630,130700,328857480,12470,12470,12470,12470,0
|
|
20230630,130600,328857480,12470,12470,12470,12470,0
|
|
20230630,130500,328857480,12470,12470,12470,12470,0
|
|
20230630,130400,328857480,12470,12470,12470,12470,1
|
|
20230630,130300,328845010,12530,12530,12530,12530,0
|
|
20230630,130200,328845010,12530,12530,12530,12530,0
|
|
20230630,130100,328845010,12530,12530,12530,12530,0
|
|
20230630,130000,328845010,12530,12530,12530,12530,0
|
|
20230630,125900,328845010,12530,12530,12530,12530,0
|
|
20230630,125800,328845010,12530,12530,12530,12530,0
|
|
20230630,125700,328845010,12530,12530,12530,12530,0
|
|
20230630,125600,328845010,12530,12530,12530,12530,5
|
|
20230630,125500,328782360,12530,12530,12530,12530,0
|
|
20230630,125400,328782360,12530,12530,12530,12530,0
|
|
20230630,125300,328782360,12530,12530,12530,12530,0
|
|
20230630,125200,328782360,12530,12530,12530,12530,0
|
|
20230630,125100,328782360,12530,12530,12530,12530,5
|
|
20230630,125000,328719710,12530,12530,12530,12530,0
|
|
20230630,124900,328719710,12530,12530,12530,12530,1
|
|
20230630,124800,328707180,12520,12520,12520,12520,0
|
|
20230630,124700,328707180,12520,12520,12520,12520,0
|
|
20230630,124600,328707180,12520,12520,12520,12520,0
|
|
20230630,124500,328707180,12520,12520,12520,12520,124
|
|
20230630,124400,327154700,12520,12520,12520,12520,0
|
|
20230630,124300,327154700,12520,12520,12520,12520,0
|
|
20230630,124200,327154700,12520,12520,12520,12520,0
|
|
20230630,124100,327154700,12520,12520,12520,12520,0
|
|
20230630,124000,327154700,12520,12520,12520,12520,10
|
|
20230630,123900,327029500,12520,12510,12520,12510,71
|
|
20230630,123800,326140880,12510,12510,12510,12510,0
|
|
20230630,123700,326140880,12510,12510,12510,12510,0
|
|
20230630,123600,326140880,12510,12510,12510,12510,0
|
|
20230630,123500,326140880,12510,12510,12510,12510,0
|
|
20230630,123400,326140880,12510,12510,12510,12510,0
|
|
20230630,123300,326140880,12510,12510,12510,12510,0
|
|
20230630,123200,326140880,12510,12510,12510,12510,0
|
|
20230630,123100,326140880,12510,12510,12510,12510,0
|
|
20230630,123000,326140880,12510,12510,12510,12510,20
|
|
20230630,122900,325890680,12510,12510,12510,12510,0
|
|
20230630,122800,325890680,12510,12510,12510,12510,0
|
|
20230630,122700,325890680,12510,12510,12510,12510,0
|
|
20230630,122600,325890680,12510,12510,12510,12510,159
|
|
20230630,122500,323901590,12510,12510,12510,12510,0
|
|
20230630,122400,323901590,12510,12510,12510,12510,0
|
|
20230630,122300,323901590,12510,12510,12510,12510,0
|
|
20230630,122200,323901590,12510,12510,12510,12510,0
|
|
20230630,122100,323901590,12510,12510,12510,12510,0
|
|
20230630,122000,323901590,12510,12510,12510,12510,30
|
|
20230630,121900,323526290,12510,12510,12510,12510,0
|
|
20230630,121800,323526290,12510,12510,12510,12510,0
|
|
20230630,121700,323526290,12510,12510,12510,12510,0
|
|
20230630,121600,323526290,12510,12510,12510,12510,0
|
|
20230630,121500,323526290,12510,12510,12510,12510,0
|
|
20230630,121400,323526290,12510,12510,12510,12510,1
|
|
20230630,121300,323513780,12450,12450,12450,12450,0
|
|
20230630,121200,323513780,12450,12450,12450,12450,0
|
|
20230630,121100,323513780,12450,12450,12450,12450,0
|
|
20230630,121000,323513780,12450,12450,12450,12450,0
|
|
20230630,120900,323513780,12450,12600,12600,12450,2136
|
|
20230630,120800,296772330,12600,12600,12600,12600,0
|
|
20230630,120700,296772330,12600,12600,12600,12600,0
|
|
20230630,120600,296772330,12600,12600,12600,12600,22
|
|
20230630,120500,296495130,12600,12600,12600,12600,0
|
|
20230630,120400,296495130,12600,12600,12600,12600,0
|
|
20230630,120300,296495130,12600,12600,12600,12600,0
|
|
20230630,120200,296495130,12600,12600,12600,12600,0
|
|
20230630,120100,296495130,12600,12600,12600,12600,0
|
|
20230630,120000,296495130,12600,12600,12600,12600,0
|
|
20230630,115900,296495130,12600,12600,12600,12600,0
|
|
20230630,115800,296495130,12600,12600,12600,12600,14
|
|
20230630,115700,296318730,12600,12600,12600,12600,0
|
|
20230630,115600,296318730,12600,12600,12600,12600,8
|
|
20230630,115500,296217930,12600,12600,12600,12600,0
|
|
20230630,115400,296217930,12600,12600,12600,12600,0
|
|
20230630,115300,296217930,12600,12600,12600,12600,9
|
|
20230630,115200,296104530,12600,12600,12600,12600,18
|
|
20230630,115100,295877730,12600,12600,12600,12600,14
|
|
20230630,115000,295701330,12600,12600,12600,12600,237
|
|
20230630,114900,292715130,12600,12600,12600,12600,148
|
|
20230630,114800,290850330,12600,12610,12610,12600,141
|
|
20230630,114700,289073610,12640,12640,12640,12640,144
|
|
20230630,114600,287253450,12710,12710,12710,12710,0
|
|
20230630,114500,287253450,12710,12710,12710,12710,0
|
|
20230630,114400,287253450,12710,12710,12710,12710,0
|
|
20230630,114300,287253450,12710,12710,12710,12710,2
|
|
20230630,114200,287228030,12710,12710,12710,12710,0
|
|
20230630,114100,287228030,12710,12710,12710,12710,0
|
|
20230630,114000,287228030,12710,12660,12710,12660,210
|
|
20230630,113900,284569180,12640,12640,12640,12640,49
|
|
20230630,113800,283949820,12630,12630,12630,12630,0
|
|
20230630,113700,283949820,12630,12630,12630,12630,0
|
|
20230630,113600,283949820,12630,12630,12630,12630,0
|
|
20230630,113500,283949820,12630,12630,12630,12630,0
|
|
20230630,113400,283949820,12630,12630,12630,12630,0
|
|
20230630,113300,283949820,12630,12630,12630,12630,0
|
|
20230630,113200,283949820,12630,12630,12630,12630,86
|
|
20230630,113100,282863640,12640,12640,12640,12640,0
|
|
20230630,113000,282863640,12640,12640,12640,12640,0
|
|
20230630,112900,282863640,12640,12640,12640,12640,0
|
|
20230630,112800,282863640,12640,12640,12640,12640,0
|
|
20230630,112700,282863640,12640,12640,12640,12640,0
|
|
20230630,112600,282863640,12640,12640,12640,12640,20
|
|
20230630,112500,282610840,12640,12640,12640,12640,30
|
|
20230630,112400,282231640,12630,12630,12630,12630,0
|
|
20230630,112300,282231640,12630,12630,12630,12630,200
|
|
20230630,112200,279705640,12640,12640,12640,12640,32
|
|
20230630,112100,279301160,12630,12630,12630,12630,114
|
|
20230630,112000,277861340,12630,12630,12630,12630,30
|
|
20230630,111900,277482440,12630,12630,12630,12630,0
|
|
20230630,111800,277482440,12630,12630,12630,12630,105
|
|
20230630,111700,276156290,12630,12630,12630,12630,152
|
|
20230630,111600,274236530,12640,12640,12640,12640,0
|
|
20230630,111500,274236530,12640,12640,12640,12640,438
|
|
20230630,111400,268700210,12640,12640,12640,12630,1863
|
|
20230630,111300,245152290,12630,12600,12630,12600,212
|
|
20230630,111200,242477000,12600,12620,12620,12600,236
|
|
20230630,111100,239501400,12700,12700,12700,12700,7
|
|
20230630,111000,239412500,12650,12650,12650,12650,365
|
|
20230630,110900,234795250,12720,12720,12720,12720,0
|
|
20230630,110800,234795250,12720,12720,12720,12720,0
|
|
20230630,110700,234795250,12720,12720,12720,12720,2
|
|
20230630,110600,234769810,12730,12730,12730,12730,0
|
|
20230630,110500,234769810,12730,12730,12730,12730,0
|
|
20230630,110400,234769810,12730,12660,12730,12640,78
|
|
20230630,110300,233782780,12700,12700,12700,12700,1
|
|
20230630,110200,233770080,12660,12660,12660,12660,100
|
|
20230630,110100,232504080,12760,12640,12760,12640,526
|
|
20230630,110000,225850570,12650,12650,12650,12640,198
|
|
20230630,105900,223345910,12650,12650,12650,12650,10
|
|
20230630,105800,223219410,12650,12680,12760,12650,1481
|
|
20230630,105700,204477310,12610,12600,12700,12600,3003
|
|
20230630,105600,166639170,12600,12560,12600,12560,1620
|
|
20230630,105500,146270690,12560,12520,12560,12520,1222
|
|
20230630,105400,130927390,12500,12430,12500,12430,1375
|
|
20230630,105300,113760450,12400,12400,12400,12400,0
|
|
20230630,105200,113760450,12400,12400,12400,12400,0
|
|
20230630,105100,113760450,12400,12400,12400,12400,0
|
|
20230630,105000,113760450,12400,12400,12400,12400,1
|
|
20230630,104900,113748050,12360,12360,12360,12360,0
|
|
20230630,104800,113748050,12360,12360,12360,12360,0
|
|
20230630,104700,113748050,12360,12360,12360,12360,0
|
|
20230630,104600,113748050,12360,12360,12360,12360,3
|
|
20230630,104500,113710970,12360,12360,12360,12360,0
|
|
20230630,104400,113710970,12360,12360,12360,12360,0
|
|
20230630,104300,113710970,12360,12360,12360,12360,0
|
|
20230630,104200,113710970,12360,12360,12360,12360,0
|
|
20230630,104100,113710970,12360,12360,12360,12360,0
|
|
20230630,104000,113710970,12360,12430,12430,12360,11
|
|
20230630,103900,113574310,12430,12430,12430,12430,0
|
|
20230630,103800,113574310,12430,12430,12430,12430,0
|
|
20230630,103700,113574310,12430,12430,12430,12430,0
|
|
20230630,103600,113574310,12430,12430,12430,12430,0
|
|
20230630,103500,113574310,12430,12360,12430,12360,10
|
|
20230630,103400,113450360,12360,12360,12360,12360,0
|
|
20230630,103300,113450360,12360,12360,12360,12360,0
|
|
20230630,103200,113450360,12360,12360,12360,12360,0
|
|
20230630,103100,113450360,12360,12360,12360,12360,0
|
|
20230630,103000,113450360,12360,12360,12360,12360,0
|
|
20230630,102900,113450360,12360,12360,12360,12360,1
|
|
20230630,102800,113438000,12360,12360,12360,12360,0
|
|
20230630,102700,113438000,12360,12360,12360,12360,0
|
|
20230630,102600,113438000,12360,12360,12360,12360,0
|
|
20230630,102500,113438000,12360,12360,12360,12360,0
|
|
20230630,102400,113438000,12360,12360,12360,12360,0
|
|
20230630,102300,113438000,12360,12360,12360,12360,7
|
|
20230630,102200,113351480,12330,12330,12330,12330,0
|
|
20230630,102100,113351480,12330,12330,12330,12330,4
|
|
20230630,102000,113302160,12360,12330,12360,12330,39
|
|
20230630,101900,112821050,12330,12330,12330,12330,0
|
|
20230630,101800,112821050,12330,12330,12330,12330,0
|
|
20230630,101700,112821050,12330,12320,12330,12320,11
|
|
20230630,101600,112685430,12320,12320,12320,12320,51
|
|
20230630,101500,112057110,12350,12350,12350,12350,0
|
|
20230630,101400,112057110,12350,12350,12350,12350,0
|
|
20230630,101300,112057110,12350,12350,12350,12350,0
|
|
20230630,101200,112057110,12350,12350,12350,12350,0
|
|
20230630,101100,112057110,12350,12330,12350,12330,20
|
|
20230630,101000,111810310,12320,12320,12320,12320,0
|
|
20230630,100900,111810310,12320,12330,12330,12300,1494
|
|
20230630,100800,93395260,12330,12330,12330,12330,1
|
|
20230630,100700,93382930,12330,12330,12330,12330,48
|
|
20230630,100600,92791090,12330,12330,12330,12330,0
|
|
20230630,100500,92791090,12330,12340,12340,12330,551
|
|
20230630,100400,85993630,12340,12350,12350,12340,668
|
|
20230630,100300,77748510,12350,12350,12350,12350,0
|
|
20230630,100200,77748510,12350,12350,12350,12350,173
|
|
20230630,100100,75611960,12340,12360,12390,12340,1673
|
|
20230630,100000,54966870,12340,12360,12360,12340,221
|
|
20230630,095900,52238580,12440,12440,12440,12440,0
|
|
20230630,095800,52238580,12440,12440,12440,12440,0
|
|
20230630,095700,52238580,12440,12440,12440,12440,0
|
|
20230630,095600,52238580,12440,12440,12440,12440,0
|
|
20230630,095500,52238580,12440,12440,12440,12440,0
|
|
20230630,095400,52238580,12440,12440,12440,12440,1
|
|
20230630,095300,52226140,12340,12340,12340,12340,0
|
|
20230630,095200,52226140,12340,12340,12340,12340,0
|
|
20230630,095100,52226140,12340,12340,12340,12340,0
|
|
20230630,095000,52226140,12340,12340,12340,12340,397
|
|
20230630,094900,47327160,12340,12340,12340,12340,0
|
|
20230630,094800,47327160,12340,12340,12340,12340,0
|
|
20230630,094700,47327160,12340,12340,12340,12340,0
|
|
20230630,094600,47327160,12340,12340,12340,12340,4
|
|
20230630,094500,47277800,12340,12340,12340,12340,2
|
|
20230630,094400,47253120,12340,12340,12340,12340,0
|
|
20230630,094300,47253120,12340,12340,12340,12340,80
|
|
20230630,094200,46265920,12330,12330,12330,12330,62
|
|
20230630,094100,45501460,12310,12310,12310,12310,23
|
|
20230630,094000,45218330,12330,12330,12330,12330,138
|
|
20230630,093900,43516790,12320,12320,12320,12320,0
|
|
20230630,093800,43516790,12320,12320,12320,12320,145
|
|
20230630,093700,41730390,12320,12320,12320,12320,105
|
|
20230630,093600,40436790,12320,12320,12320,12320,0
|
|
20230630,093500,40436790,12320,12320,12320,12320,39
|
|
20230630,093400,39956310,12320,12320,12320,12320,53
|
|
20230630,093300,39303350,12320,12320,12320,12320,15
|
|
20230630,093200,39118550,12310,12310,12310,12310,0
|
|
20230630,093100,39118550,12310,12320,12320,12310,417
|
|
20230630,093000,33983890,12310,12310,12310,12310,0
|
|
20230630,092900,33983890,12310,12310,12310,12310,0
|
|
20230630,092800,33983890,12310,12310,12310,12310,0
|
|
20230630,092700,33983890,12310,12310,12310,12310,12
|
|
20230630,092600,33836170,12310,12310,12310,12310,10
|
|
20230630,092500,33713070,12310,12310,12310,12310,0
|
|
20230630,092400,33713070,12310,12330,12330,12310,504
|
|
20230630,092300,27508750,12330,12330,12330,12330,0
|
|
20230630,092200,27508750,12330,12340,12340,12330,109
|
|
20230630,092100,26163780,12330,12340,12340,12330,591
|
|
20230630,092000,18875840,12340,12340,12340,12340,0
|
|
20230630,091900,18875840,12340,12340,12340,12340,0
|
|
20230630,091800,18875840,12340,12340,12340,12340,0
|
|
20230630,091700,18875840,12340,12340,12340,12340,400
|
|
20230630,091600,13939840,12340,12340,12340,12340,0
|
|
20230630,091500,13939840,12340,12340,12340,12340,0
|
|
20230630,091400,13939840,12340,12350,12350,12340,60
|
|
20230630,091300,13199330,12400,12390,12400,12390,93
|
|
20230630,091200,12046160,12380,12380,12380,12380,550
|
|
20230630,091100,5237160,12380,12380,12380,12380,1
|
|
20230630,091000,5224780,12380,12350,12380,12350,7
|
|
20230630,090900,5138220,12300,12300,12300,12300,0
|
|
20230630,090800,5138220,12300,12390,12390,12300,36
|
|
20230630,090700,4695020,12410,12410,12410,12410,0
|
|
20230630,090600,4695020,12410,12410,12410,12410,0
|
|
20230630,090500,4695020,12410,12410,12410,12410,0
|
|
20230630,090400,4695020,12410,12400,12410,12400,100
|
|
20230630,090300,3454060,12410,12440,12440,12410,5
|
|
20230630,090200,3391980,12270,12410,12410,12200,108
|
|
20230630,090100,2064980,12410,12470,12470,12410,131
|
|
20230630,090000,437590,12500,12500,12590,12500,35
|