578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183500,84828990,18980,18980,18980,18980,366
|
|
20230630,183400,84828990,18980,18980,18980,18980,0
|
|
20230630,183300,84828990,18980,18980,18980,18980,0
|
|
20230630,183200,84828990,18980,18980,18980,18980,0
|
|
20230630,183100,84828990,18980,18980,18980,18980,0
|
|
20230630,183000,84828990,18980,18980,18980,18980,0
|
|
20230630,182900,84828990,18980,18980,18980,18980,0
|
|
20230630,182800,84828990,18980,18980,18980,18980,0
|
|
20230630,182700,84828990,18980,18980,18980,18980,0
|
|
20230630,182600,84828990,18980,18980,18980,18980,0
|
|
20230630,182500,84828990,18980,18980,18980,18980,0
|
|
20230630,182400,84828990,18980,18980,18980,18980,0
|
|
20230630,182300,84828990,18980,18980,18980,18980,0
|
|
20230630,182200,84828990,18980,18980,18980,18980,0
|
|
20230630,182100,84828990,18980,18980,18980,18980,0
|
|
20230630,182000,84828990,18980,18980,18980,18980,0
|
|
20230630,181900,84828990,18980,18980,18980,18980,0
|
|
20230630,181800,84828990,18980,18980,18980,18980,0
|
|
20230630,181700,84828990,18980,18980,18980,18980,0
|
|
20230630,181600,84828990,18980,18980,18980,18980,0
|
|
20230630,181500,84828990,18980,18980,18980,18980,0
|
|
20230630,181400,84828990,18980,18980,18980,18980,0
|
|
20230630,181300,84828990,18980,18980,18980,18980,0
|
|
20230630,181200,84828990,18980,18980,18980,18980,0
|
|
20230630,181100,84828990,18980,18980,18980,18980,0
|
|
20230630,181000,84828990,18980,18980,18980,18980,0
|
|
20230630,180900,84828990,18980,18980,18980,18980,0
|
|
20230630,180800,84828990,18980,18980,18980,18980,0
|
|
20230630,180700,84828990,18980,18980,18980,18980,0
|
|
20230630,180600,84828990,18980,18980,18980,18980,0
|
|
20230630,180500,84828990,18980,18980,18980,18980,366
|
|
20230630,180400,84828990,18980,18980,18980,18980,0
|
|
20230630,180300,84828990,18980,18980,18980,18980,0
|
|
20230630,180200,84828990,18980,18980,18980,18980,0
|
|
20230630,180100,84828990,18980,18980,18980,18980,0
|
|
20230630,180000,84828990,18980,18980,18980,18980,0
|
|
20230630,175900,84828990,18980,18980,18980,18980,0
|
|
20230630,175800,84828990,18980,18980,18980,18980,0
|
|
20230630,175700,84828990,18980,18980,18980,18980,0
|
|
20230630,175600,84828990,18980,18980,18980,18980,0
|
|
20230630,175500,84828990,18980,18980,18980,18980,0
|
|
20230630,175400,84828990,18980,18980,18980,18980,0
|
|
20230630,175300,84828990,18980,18980,18980,18980,0
|
|
20230630,175200,84828990,18980,18980,18980,18980,0
|
|
20230630,175100,84828990,18980,18980,18980,18980,0
|
|
20230630,175000,84828990,18980,18980,18980,18980,0
|
|
20230630,174900,84828990,18980,18980,18980,18980,0
|
|
20230630,174800,84828990,18980,18980,18980,18980,0
|
|
20230630,174700,84828990,18980,18980,18980,18980,0
|
|
20230630,174600,84828990,18980,18980,18980,18980,0
|
|
20230630,174500,84828990,18980,18980,18980,18980,0
|
|
20230630,174400,84828990,18980,18980,18980,18980,0
|
|
20230630,174300,84828990,18980,18980,18980,18980,0
|
|
20230630,174200,84828990,18980,18980,18980,18980,0
|
|
20230630,174100,84828990,18980,18980,18980,18980,0
|
|
20230630,174000,84828990,18980,18980,18980,18980,0
|
|
20230630,173900,84828990,18980,18980,18980,18980,0
|
|
20230630,173800,84828990,18980,18980,18980,18980,0
|
|
20230630,173700,84828990,18980,18980,18980,18980,0
|
|
20230630,173600,84828990,18980,18980,18980,18980,0
|
|
20230630,173500,84828990,18980,18980,18980,18980,366
|
|
20230630,173400,84828990,18980,18980,18980,18980,0
|
|
20230630,173300,84828990,18980,18980,18980,18980,0
|
|
20230630,173200,84828990,18980,18980,18980,18980,0
|
|
20230630,173100,84828990,18980,18980,18980,18980,0
|
|
20230630,173000,84828990,18980,18980,18980,18980,0
|
|
20230630,172900,84828990,18980,18980,18980,18980,0
|
|
20230630,172800,84828990,18980,18980,18980,18980,0
|
|
20230630,172700,84828990,18980,18980,18980,18980,0
|
|
20230630,172600,84828990,18980,18980,18980,18980,0
|
|
20230630,172500,84828990,18980,18980,18980,18980,0
|
|
20230630,172400,84828990,18980,18980,18980,18980,0
|
|
20230630,172300,84828990,18980,18980,18980,18980,0
|
|
20230630,172200,84828990,18980,18980,18980,18980,0
|
|
20230630,172100,84828990,18980,18980,18980,18980,0
|
|
20230630,172000,84828990,18980,18980,18980,18980,0
|
|
20230630,171900,84828990,18980,18980,18980,18980,0
|
|
20230630,171800,84828990,18980,18980,18980,18980,0
|
|
20230630,171700,84828990,18980,18980,18980,18980,0
|
|
20230630,171600,84828990,18980,18980,18980,18980,0
|
|
20230630,171500,84828990,18980,18980,18980,18980,0
|
|
20230630,171400,84828990,18980,18980,18980,18980,0
|
|
20230630,171300,84828990,18980,18980,18980,18980,0
|
|
20230630,171200,84828990,18980,18980,18980,18980,0
|
|
20230630,171100,84828990,18980,18980,18980,18980,0
|
|
20230630,171000,84828990,18980,18980,18980,18980,0
|
|
20230630,170900,84828990,18980,18980,18980,18980,0
|
|
20230630,170800,84828990,18980,18980,18980,18980,0
|
|
20230630,170700,84828990,18980,18980,18980,18980,0
|
|
20230630,170600,84828990,18980,18980,18980,18980,0
|
|
20230630,170500,84828990,18980,18980,18980,18980,366
|
|
20230630,170400,84828990,18980,18980,18980,18980,0
|
|
20230630,170300,84828990,18980,18980,18980,18980,0
|
|
20230630,170200,84828990,18980,18980,18980,18980,0
|
|
20230630,170100,84828990,18980,18980,18980,18980,0
|
|
20230630,170000,84828990,18980,18980,18980,18980,0
|
|
20230630,165900,84828990,18980,18980,18980,18980,0
|
|
20230630,165800,84828990,18980,18980,18980,18980,0
|
|
20230630,165700,84828990,18980,18980,18980,18980,0
|
|
20230630,165600,84828990,18980,18980,18980,18980,0
|
|
20230630,165500,84828990,18980,18980,18980,18980,0
|
|
20230630,165400,84828990,18980,18980,18980,18980,0
|
|
20230630,165300,84828990,18980,18980,18980,18980,0
|
|
20230630,165200,84828990,18980,18980,18980,18980,0
|
|
20230630,165100,84828990,18980,18980,18980,18980,0
|
|
20230630,165000,84828990,18980,18980,18980,18980,0
|
|
20230630,164900,84828990,18980,18980,18980,18980,0
|
|
20230630,164800,84828990,18980,18980,18980,18980,0
|
|
20230630,164700,84828990,18980,18980,18980,18980,0
|
|
20230630,164600,84828990,18980,18980,18980,18980,0
|
|
20230630,164500,84828990,18980,18980,18980,18980,0
|
|
20230630,164400,84828990,18980,18980,18980,18980,0
|
|
20230630,164300,84828990,18980,18980,18980,18980,0
|
|
20230630,164200,84828990,18980,18980,18980,18980,0
|
|
20230630,164100,84828990,18980,18980,18980,18980,0
|
|
20230630,164000,84828990,18980,18980,18980,18980,0
|
|
20230630,163900,84828990,18980,18980,18980,18980,0
|
|
20230630,163800,84828990,18980,18980,18980,18980,0
|
|
20230630,163700,84828990,18980,18980,18980,18980,0
|
|
20230630,163600,84828990,18980,18980,18980,18980,0
|
|
20230630,163500,84828990,18980,18980,18980,18980,366
|
|
20230630,163400,84828990,18980,18980,18980,18980,0
|
|
20230630,163300,84828990,18980,18980,18980,18980,0
|
|
20230630,163200,84828990,18980,18980,18980,18980,0
|
|
20230630,163100,84828990,18980,18980,18980,18980,0
|
|
20230630,163000,84828990,18980,18980,18980,18980,0
|
|
20230630,162900,84828990,18980,18980,18980,18980,0
|
|
20230630,162800,84828990,18980,18980,18980,18980,0
|
|
20230630,162700,84828990,18980,18980,18980,18980,0
|
|
20230630,162600,84828990,18980,18980,18980,18980,0
|
|
20230630,162500,84828990,18980,18980,18980,18980,0
|
|
20230630,162400,84828990,18980,18980,18980,18980,0
|
|
20230630,162300,84828990,18980,18980,18980,18980,0
|
|
20230630,162200,84828990,18980,18980,18980,18980,0
|
|
20230630,162100,84828990,18980,18980,18980,18980,0
|
|
20230630,162000,84828990,18980,18980,18980,18980,0
|
|
20230630,161900,84828990,18980,18980,18980,18980,0
|
|
20230630,161800,84828990,18980,18980,18980,18980,0
|
|
20230630,161700,84828990,18980,18980,18980,18980,0
|
|
20230630,161600,84828990,18980,18980,18980,18980,0
|
|
20230630,161500,84828990,18980,18980,18980,18980,0
|
|
20230630,161400,84828990,18980,18980,18980,18980,0
|
|
20230630,161300,84828990,18980,18980,18980,18980,0
|
|
20230630,161200,84828990,18980,18980,18980,18980,0
|
|
20230630,161100,84828990,18980,18980,18980,18980,0
|
|
20230630,161000,84828990,18980,18980,18980,18980,0
|
|
20230630,160900,84828990,18980,18980,18980,18980,0
|
|
20230630,160800,84828990,18980,18980,18980,18980,0
|
|
20230630,160700,84828990,18980,18980,18980,18980,0
|
|
20230630,160600,84828990,18980,18980,18980,18980,0
|
|
20230630,160500,84828990,18980,18980,18980,18980,366
|
|
20230630,160400,84828990,18980,18980,18980,18980,0
|
|
20230630,160300,84828990,18980,18980,18980,18980,0
|
|
20230630,160200,84828990,18980,18980,18980,18980,0
|
|
20230630,160100,84828990,18980,18980,18980,18980,0
|
|
20230630,160000,84828990,18980,18980,18980,18980,0
|
|
20230630,155900,84828990,18980,18980,18980,18980,0
|
|
20230630,155800,84828990,18980,18980,18980,18980,0
|
|
20230630,155700,84828990,18980,18980,18980,18980,0
|
|
20230630,155600,84828990,18980,18980,18980,18980,0
|
|
20230630,155500,84828990,18980,18980,18980,18980,0
|
|
20230630,155400,84828990,18980,18980,18980,18980,0
|
|
20230630,155300,84828990,18980,18980,18980,18980,0
|
|
20230630,155200,84828990,18980,18980,18980,18980,0
|
|
20230630,155100,84828990,18980,18980,18980,18980,0
|
|
20230630,155000,84828990,18980,18980,18980,18980,0
|
|
20230630,154900,84828990,18980,18980,18980,18980,0
|
|
20230630,154800,84828990,18980,18980,18980,18980,0
|
|
20230630,154700,84828990,18980,18980,18980,18980,0
|
|
20230630,154600,84828990,18980,18980,18980,18980,0
|
|
20230630,154500,84828990,18980,18980,18980,18980,0
|
|
20230630,154400,84828990,18980,18980,18980,18980,0
|
|
20230630,154300,84828990,18980,18980,18980,18980,0
|
|
20230630,154200,84828990,18980,18980,18980,18980,0
|
|
20230630,154100,84828990,18980,18980,18980,18980,0
|
|
20230630,154000,84828990,18980,18980,18980,18980,0
|
|
20230630,153900,84828990,18980,18980,18980,18980,0
|
|
20230630,153800,84828990,18980,18980,18980,18980,0
|
|
20230630,153700,84828990,18980,18980,18980,18980,0
|
|
20230630,153600,84828990,18980,18980,18980,18980,0
|
|
20230630,153500,84828990,18980,18980,18980,18980,366
|
|
20230630,153400,84828990,18980,18980,18980,18980,0
|
|
20230630,153300,84828990,18980,18980,18980,18980,0
|
|
20230630,153200,84828990,18980,18980,18980,18980,0
|
|
20230630,153100,84828990,18980,18980,18980,18980,0
|
|
20230630,153000,84828990,18980,18980,18980,18980,366
|
|
20230630,152900,77882310,18970,18970,18970,18970,0
|
|
20230630,152800,77882310,18970,18970,18970,18970,0
|
|
20230630,152700,77882310,18970,18970,18970,18970,0
|
|
20230630,152600,77882310,18970,18970,18970,18970,0
|
|
20230630,152500,77882310,18970,18970,18970,18970,0
|
|
20230630,152400,77882310,18970,18970,18970,18970,0
|
|
20230630,152300,77882310,18970,18970,18970,18970,0
|
|
20230630,152200,77882310,18970,18970,18970,18970,0
|
|
20230630,152100,77882310,18970,18970,18970,18970,0
|
|
20230630,152000,77882310,18970,18970,18970,18970,0
|
|
20230630,151900,77882310,18970,18970,18970,18970,2
|
|
20230630,151800,77844370,18970,18970,18970,18970,0
|
|
20230630,151700,77844370,18970,18970,18970,18970,13
|
|
20230630,151600,77597760,19010,19010,19010,19010,0
|
|
20230630,151500,77597760,19010,19010,19010,19010,0
|
|
20230630,151400,77597760,19010,19010,19010,19010,0
|
|
20230630,151300,77597760,19010,19010,19010,19010,0
|
|
20230630,151200,77597760,19010,19010,19010,19010,0
|
|
20230630,151100,77597760,19010,19010,19010,19010,0
|
|
20230630,151000,77597760,19010,19010,19010,19010,1
|
|
20230630,150900,77578750,18990,18990,18990,18990,0
|
|
20230630,150800,77578750,18990,18990,18990,18990,0
|
|
20230630,150700,77578750,18990,18990,18990,18990,0
|
|
20230630,150600,77578750,18990,18990,18990,18990,0
|
|
20230630,150500,77578750,18990,18990,18990,18990,0
|
|
20230630,150400,77578750,18990,18990,18990,18990,0
|
|
20230630,150300,77578750,18990,18990,18990,18990,0
|
|
20230630,150200,77578750,18990,18990,18990,18990,0
|
|
20230630,150100,77578750,18990,18990,18990,18990,0
|
|
20230630,150000,77578750,18990,18990,18990,18990,0
|
|
20230630,145900,77578750,18990,19000,19000,18990,100
|
|
20230630,145800,75679560,19000,19000,19000,19000,0
|
|
20230630,145700,75679560,19000,19000,19000,19000,0
|
|
20230630,145600,75679560,19000,19000,19000,19000,0
|
|
20230630,145500,75679560,19000,19000,19000,19000,0
|
|
20230630,145400,75679560,19000,19000,19000,19000,0
|
|
20230630,145300,75679560,19000,19000,19000,19000,1
|
|
20230630,145200,75660560,19000,19000,19000,19000,0
|
|
20230630,145100,75660560,19000,19000,19000,19000,0
|
|
20230630,145000,75660560,19000,19000,19000,19000,1
|
|
20230630,144900,75641560,18990,18990,18990,18990,0
|
|
20230630,144800,75641560,18990,18990,18990,18990,0
|
|
20230630,144700,75641560,18990,18990,18990,18990,0
|
|
20230630,144600,75641560,18990,18990,18990,18990,0
|
|
20230630,144500,75641560,18990,18990,18990,18990,0
|
|
20230630,144400,75641560,18990,18990,18990,18990,0
|
|
20230630,144300,75641560,18990,19000,19000,18990,80
|
|
20230630,144200,74122330,18990,18990,18990,18990,0
|
|
20230630,144100,74122330,18990,18990,18990,18990,0
|
|
20230630,144000,74122330,18990,18990,18990,18990,2
|
|
20230630,143900,74084350,18990,18990,18990,18990,0
|
|
20230630,143800,74084350,18990,18990,18990,18990,11
|
|
20230630,143700,73875460,18990,18990,18990,18990,0
|
|
20230630,143600,73875460,18990,18990,18990,18990,1
|
|
20230630,143500,73856470,18980,18980,18980,18980,0
|
|
20230630,143400,73856470,18980,18980,18980,18980,40
|
|
20230630,143300,73097270,18990,18990,18990,18990,0
|
|
20230630,143200,73097270,18990,18990,18990,18990,0
|
|
20230630,143100,73097270,18990,18990,18990,18990,0
|
|
20230630,143000,73097270,18990,18990,18990,18990,0
|
|
20230630,142900,73097270,18990,18990,18990,18990,0
|
|
20230630,142800,73097270,18990,18990,18990,18990,0
|
|
20230630,142700,73097270,18990,18990,18990,18990,0
|
|
20230630,142600,73097270,18990,18990,18990,18990,0
|
|
20230630,142500,73097270,18990,18990,18990,18990,0
|
|
20230630,142400,73097270,18990,18990,18990,18990,0
|
|
20230630,142300,73097270,18990,18990,18990,18990,0
|
|
20230630,142200,73097270,18990,18990,18990,18990,0
|
|
20230630,142100,73097270,18990,18990,18990,18990,0
|
|
20230630,142000,73097270,18990,18990,18990,18990,1
|
|
20230630,141900,73078280,18990,18990,18990,18990,0
|
|
20230630,141800,73078280,18990,18990,18990,18990,0
|
|
20230630,141700,73078280,18990,18990,18990,18990,0
|
|
20230630,141600,73078280,18990,18990,18990,18990,0
|
|
20230630,141500,73078280,18990,18990,18990,18990,1
|
|
20230630,141400,73059290,19010,19010,19010,19010,0
|
|
20230630,141300,73059290,19010,19010,19010,19010,0
|
|
20230630,141200,73059290,19010,19010,19010,19010,0
|
|
20230630,141100,73059290,19010,19010,19010,19010,0
|
|
20230630,141000,73059290,19010,19010,19010,19010,0
|
|
20230630,140900,73059290,19010,19010,19010,19010,10
|
|
20230630,140800,72869190,18980,18980,18980,18980,78
|
|
20230630,140700,71388750,18980,18980,18980,18980,1
|
|
20230630,140600,71369770,18980,18980,18980,18980,0
|
|
20230630,140500,71369770,18980,18980,18980,18980,0
|
|
20230630,140400,71369770,18980,18980,18980,18980,0
|
|
20230630,140300,71369770,18980,18980,18980,18980,13
|
|
20230630,140200,71123030,19010,19010,19010,19010,0
|
|
20230630,140100,71123030,19010,19010,19010,19010,0
|
|
20230630,140000,71123030,19010,19010,19010,19010,0
|
|
20230630,135900,71123030,19010,19010,19010,19010,0
|
|
20230630,135800,71123030,19010,19010,19010,19010,50
|
|
20230630,135700,70172530,19010,19010,19010,19010,0
|
|
20230630,135600,70172530,19010,19010,19010,19010,0
|
|
20230630,135500,70172530,19010,19010,19010,19010,0
|
|
20230630,135400,70172530,19010,19010,19010,19010,0
|
|
20230630,135300,70172530,19010,19010,19010,19010,2
|
|
20230630,135200,70134510,19000,19000,19000,19000,0
|
|
20230630,135100,70134510,19000,19000,19000,19000,0
|
|
20230630,135000,70134510,19000,19000,19000,19000,0
|
|
20230630,134900,70134510,19000,19000,19000,19000,10
|
|
20230630,134800,69944510,19000,19000,19000,19000,95
|
|
20230630,134700,68139510,19000,19000,19000,19000,0
|
|
20230630,134600,68139510,19000,19000,19000,19000,0
|
|
20230630,134500,68139510,19000,19000,19000,19000,37
|
|
20230630,134400,67436510,19000,19000,19000,19000,563
|
|
20230630,134300,56739510,19000,19000,19000,19000,0
|
|
20230630,134200,56739510,19000,19000,19000,19000,0
|
|
20230630,134100,56739510,19000,19000,19000,19000,0
|
|
20230630,134000,56739510,19000,19000,19000,19000,0
|
|
20230630,133900,56739510,19000,19000,19000,19000,1
|
|
20230630,133800,56720510,18990,18990,18990,18990,0
|
|
20230630,133700,56720510,18990,19000,19000,18990,142
|
|
20230630,133600,54022760,19000,19000,19000,19000,0
|
|
20230630,133500,54022760,19000,19000,19000,19000,0
|
|
20230630,133400,54022760,19000,19000,19000,19000,0
|
|
20230630,133300,54022760,19000,19000,19000,19000,0
|
|
20230630,133200,54022760,19000,19000,19000,19000,10
|
|
20230630,133100,53832760,19000,19000,19000,19000,0
|
|
20230630,133000,53832760,19000,19000,19000,19000,0
|
|
20230630,132900,53832760,19000,19000,19000,19000,0
|
|
20230630,132800,53832760,19000,19000,19000,19000,131
|
|
20230630,132700,51343760,19020,19020,19020,19020,0
|
|
20230630,132600,51343760,19020,19020,19020,19020,0
|
|
20230630,132500,51343760,19020,19020,19020,19020,0
|
|
20230630,132400,51343760,19020,19020,19020,19020,0
|
|
20230630,132300,51343760,19020,19020,19020,19020,1
|
|
20230630,132200,51324740,19010,19010,19010,19010,0
|
|
20230630,132100,51324740,19010,19010,19010,19010,0
|
|
20230630,132000,51324740,19010,19000,19010,19000,77
|
|
20230630,131900,49861290,19000,19000,19000,19000,0
|
|
20230630,131800,49861290,19000,19000,19000,19000,0
|
|
20230630,131700,49861290,19000,19000,19000,19000,0
|
|
20230630,131600,49861290,19000,19000,19000,19000,0
|
|
20230630,131500,49861290,19000,19000,19000,19000,100
|
|
20230630,131400,47961290,19000,19000,19000,19000,50
|
|
20230630,131300,47011290,19000,19000,19000,19000,0
|
|
20230630,131200,47011290,19000,19000,19000,19000,65
|
|
20230630,131100,45776290,19000,19000,19000,19000,1
|
|
20230630,131000,45757290,19000,19000,19000,19000,0
|
|
20230630,130900,45757290,19000,19000,19000,19000,0
|
|
20230630,130800,45757290,19000,19000,19000,19000,0
|
|
20230630,130700,45757290,19000,19000,19000,19000,0
|
|
20230630,130600,45757290,19000,19000,19000,19000,0
|
|
20230630,130500,45757290,19000,19000,19000,19000,0
|
|
20230630,130400,45757290,19000,19000,19000,19000,0
|
|
20230630,130300,45757290,19000,19000,19000,19000,20
|
|
20230630,130200,45377290,19000,18970,19000,18970,481
|
|
20230630,130100,36245270,18920,18920,18920,18920,0
|
|
20230630,130000,36245270,18920,18920,18920,18920,0
|
|
20230630,125900,36245270,18920,18920,18920,18920,0
|
|
20230630,125800,36245270,18920,18920,18920,18920,0
|
|
20230630,125700,36245270,18920,18920,18920,18920,0
|
|
20230630,125600,36245270,18920,18920,18920,18920,0
|
|
20230630,125500,36245270,18920,18920,18920,18920,0
|
|
20230630,125400,36245270,18920,18920,18920,18920,0
|
|
20230630,125300,36245270,18920,18920,18920,18920,0
|
|
20230630,125200,36245270,18920,18920,18920,18920,49
|
|
20230630,125100,35318190,18920,18920,18920,18920,0
|
|
20230630,125000,35318190,18920,18920,18920,18920,0
|
|
20230630,124900,35318190,18920,18920,18920,18920,0
|
|
20230630,124800,35318190,18920,18920,18920,18920,0
|
|
20230630,124700,35318190,18920,18920,18920,18920,0
|
|
20230630,124600,35318190,18920,18920,18920,18920,0
|
|
20230630,124500,35318190,18920,18920,18920,18920,0
|
|
20230630,124400,35318190,18920,18920,18920,18920,0
|
|
20230630,124300,35318190,18920,18920,18920,18920,0
|
|
20230630,124200,35318190,18920,18920,18920,18920,0
|
|
20230630,124100,35318190,18920,18920,18920,18920,0
|
|
20230630,124000,35318190,18920,18920,18920,18920,6
|
|
20230630,123900,35204670,18920,18920,18920,18920,0
|
|
20230630,123800,35204670,18920,18920,18920,18920,0
|
|
20230630,123700,35204670,18920,18920,18920,18920,0
|
|
20230630,123600,35204670,18920,18920,18920,18920,0
|
|
20230630,123500,35204670,18920,18920,18920,18920,0
|
|
20230630,123400,35204670,18920,18920,18920,18920,0
|
|
20230630,123300,35204670,18920,18920,18920,18920,0
|
|
20230630,123200,35204670,18920,18920,18920,18920,0
|
|
20230630,123100,35204670,18920,18920,18920,18920,0
|
|
20230630,123000,35204670,18920,18920,18920,18920,4
|
|
20230630,122900,35128990,18920,18920,18920,18920,0
|
|
20230630,122800,35128990,18920,18920,18920,18920,0
|
|
20230630,122700,35128990,18920,18920,18920,18920,0
|
|
20230630,122600,35128990,18920,18920,18920,18920,0
|
|
20230630,122500,35128990,18920,18920,18920,18920,0
|
|
20230630,122400,35128990,18920,18920,18920,18920,0
|
|
20230630,122300,35128990,18920,18920,18920,18920,0
|
|
20230630,122200,35128990,18920,18920,18920,18920,0
|
|
20230630,122100,35128990,18920,18930,18930,18920,269
|
|
20230630,122000,30036980,18930,18930,18930,18930,0
|
|
20230630,121900,30036980,18930,18930,18930,18930,0
|
|
20230630,121800,30036980,18930,18930,18930,18930,1
|
|
20230630,121700,30018050,18930,18930,18930,18930,0
|
|
20230630,121600,30018050,18930,18930,18930,18930,0
|
|
20230630,121500,30018050,18930,18930,18930,18930,0
|
|
20230630,121400,30018050,18930,18940,18940,18930,3
|
|
20230630,121300,29961240,18960,18960,18960,18960,0
|
|
20230630,121200,29961240,18960,18960,18960,18960,0
|
|
20230630,121100,29961240,18960,18960,18960,18960,0
|
|
20230630,121000,29961240,18960,18960,18960,18960,0
|
|
20230630,120900,29961240,18960,18960,18960,18960,0
|
|
20230630,120800,29961240,18960,18960,18960,18960,0
|
|
20230630,120700,29961240,18960,18960,18960,18960,0
|
|
20230630,120600,29961240,18960,18960,18960,18960,0
|
|
20230630,120500,29961240,18960,18960,18960,18960,0
|
|
20230630,120400,29961240,18960,18960,18960,18960,0
|
|
20230630,120300,29961240,18960,18960,18960,18960,0
|
|
20230630,120200,29961240,18960,18960,18960,18960,0
|
|
20230630,120100,29961240,18960,18960,18960,18960,0
|
|
20230630,120000,29961240,18960,18960,18960,18960,0
|
|
20230630,115900,29961240,18960,18960,18960,18960,0
|
|
20230630,115800,29961240,18960,18960,18960,18960,0
|
|
20230630,115700,29961240,18960,18960,18960,18960,0
|
|
20230630,115600,29961240,18960,18960,18960,18960,0
|
|
20230630,115500,29961240,18960,18960,18960,18960,0
|
|
20230630,115400,29961240,18960,18960,18960,18960,2
|
|
20230630,115300,29923320,19000,19000,19000,19000,0
|
|
20230630,115200,29923320,19000,19000,19000,19000,0
|
|
20230630,115100,29923320,19000,19000,19000,19000,0
|
|
20230630,115000,29923320,19000,19000,19000,19000,0
|
|
20230630,114900,29923320,19000,19000,19000,19000,0
|
|
20230630,114800,29923320,19000,19000,19000,19000,0
|
|
20230630,114700,29923320,19000,19000,19000,19000,0
|
|
20230630,114600,29923320,19000,19000,19000,19000,0
|
|
20230630,114500,29923320,19000,19000,19000,19000,0
|
|
20230630,114400,29923320,19000,19000,19000,19000,0
|
|
20230630,114300,29923320,19000,19000,19000,19000,0
|
|
20230630,114200,29923320,19000,19000,19000,19000,1
|
|
20230630,114100,29904320,18960,18960,18960,18960,1
|
|
20230630,114000,29885360,18960,18960,18960,18960,0
|
|
20230630,113900,29885360,18960,18960,18960,18960,0
|
|
20230630,113800,29885360,18960,18960,18960,18960,0
|
|
20230630,113700,29885360,18960,18960,18960,18960,0
|
|
20230630,113600,29885360,18960,18960,18960,18960,0
|
|
20230630,113500,29885360,18960,18960,18960,18960,0
|
|
20230630,113400,29885360,18960,18960,18960,18960,0
|
|
20230630,113300,29885360,18960,18960,18960,18960,0
|
|
20230630,113200,29885360,18960,18960,18960,18960,0
|
|
20230630,113100,29885360,18960,18960,18960,18960,0
|
|
20230630,113000,29885360,18960,18960,18960,18960,0
|
|
20230630,112900,29885360,18960,18960,18960,18960,70
|
|
20230630,112800,28558160,18980,18980,18980,18980,0
|
|
20230630,112700,28558160,18980,18960,19020,18960,102
|
|
20230630,112600,26619310,18960,18920,18960,18920,160
|
|
20230630,112500,23590180,18930,18930,18930,18930,0
|
|
20230630,112400,23590180,18930,18930,18930,18930,0
|
|
20230630,112300,23590180,18930,18930,18930,18930,10
|
|
20230630,112200,23400880,18930,18930,18930,18930,0
|
|
20230630,112100,23400880,18930,18930,18930,18930,0
|
|
20230630,112000,23400880,18930,18930,18930,18930,0
|
|
20230630,111900,23400880,18930,18930,18930,18930,109
|
|
20230630,111800,21337510,18930,18930,18930,18930,0
|
|
20230630,111700,21337510,18930,18930,18930,18930,0
|
|
20230630,111600,21337510,18930,18930,18930,18930,0
|
|
20230630,111500,21337510,18930,18930,18930,18930,0
|
|
20230630,111400,21337510,18930,18930,18930,18930,0
|
|
20230630,111300,21337510,18930,18930,18930,18930,0
|
|
20230630,111200,21337510,18930,18930,18930,18930,0
|
|
20230630,111100,21337510,18930,18930,18930,18930,0
|
|
20230630,111000,21337510,18930,18930,18930,18930,0
|
|
20230630,110900,21337510,18930,18930,18930,18930,0
|
|
20230630,110800,21337510,18930,18930,18930,18930,0
|
|
20230630,110700,21337510,18930,18930,18930,18930,0
|
|
20230630,110600,21337510,18930,18930,18930,18930,0
|
|
20230630,110500,21337510,18930,18930,18930,18930,0
|
|
20230630,110400,21337510,18930,18930,18930,18930,0
|
|
20230630,110300,21337510,18930,18930,18930,18930,0
|
|
20230630,110200,21337510,18930,18930,18930,18930,61
|
|
20230630,110100,20182780,18930,18930,18930,18930,0
|
|
20230630,110000,20182780,18930,18930,18930,18930,100
|
|
20230630,105900,18289780,18950,18950,18950,18950,0
|
|
20230630,105800,18289780,18950,18950,18950,18950,0
|
|
20230630,105700,18289780,18950,18950,18950,18950,0
|
|
20230630,105600,18289780,18950,18950,18950,18950,0
|
|
20230630,105500,18289780,18950,18950,18950,18950,0
|
|
20230630,105400,18289780,18950,18950,18950,18950,0
|
|
20230630,105300,18289780,18950,18950,18950,18950,0
|
|
20230630,105200,18289780,18950,18950,18950,18950,0
|
|
20230630,105100,18289780,18950,18950,18950,18950,0
|
|
20230630,105000,18289780,18950,18950,18950,18950,0
|
|
20230630,104900,18289780,18950,18950,18950,18950,10
|
|
20230630,104800,18100280,18930,18930,18930,18930,31
|
|
20230630,104700,17513450,18930,18940,18940,18930,385
|
|
20230630,104600,10225390,18960,18960,18960,18960,0
|
|
20230630,104500,10225390,18960,18960,18960,18960,0
|
|
20230630,104400,10225390,18960,18960,18960,18960,0
|
|
20230630,104300,10225390,18960,18960,18960,18960,0
|
|
20230630,104200,10225390,18960,18960,18960,18960,0
|
|
20230630,104100,10225390,18960,18960,18960,18960,0
|
|
20230630,104000,10225390,18960,18960,18960,18960,0
|
|
20230630,103900,10225390,18960,18960,18960,18960,0
|
|
20230630,103800,10225390,18960,18960,18960,18960,0
|
|
20230630,103700,10225390,18960,18960,18960,18960,0
|
|
20230630,103600,10225390,18960,18960,18960,18960,0
|
|
20230630,103500,10225390,18960,18960,18960,18960,1
|
|
20230630,103400,10206430,18960,18960,18960,18960,1
|
|
20230630,103300,10187470,18930,18930,18930,18930,0
|
|
20230630,103200,10187470,18930,18930,18930,18930,0
|
|
20230630,103100,10187470,18930,18930,18930,18930,0
|
|
20230630,103000,10187470,18930,18930,18930,18930,0
|
|
20230630,102900,10187470,18930,18930,18930,18930,0
|
|
20230630,102800,10187470,18930,18930,18930,18930,0
|
|
20230630,102700,10187470,18930,18930,18930,18930,0
|
|
20230630,102600,10187470,18930,18930,18930,18930,0
|
|
20230630,102500,10187470,18930,18930,18930,18930,2
|
|
20230630,102400,10149610,18930,18930,18930,18930,1
|
|
20230630,102300,10130680,18930,18930,18930,18930,0
|
|
20230630,102200,10130680,18930,18930,18930,18930,0
|
|
20230630,102100,10130680,18930,18930,18930,18930,0
|
|
20230630,102000,10130680,18930,18930,18930,18930,0
|
|
20230630,101900,10130680,18930,18930,18930,18930,0
|
|
20230630,101800,10130680,18930,18930,18930,18930,0
|
|
20230630,101700,10130680,18930,18930,18930,18930,0
|
|
20230630,101600,10130680,18930,18930,18930,18930,0
|
|
20230630,101500,10130680,18930,18930,18930,18930,0
|
|
20230630,101400,10130680,18930,18930,18930,18930,0
|
|
20230630,101300,10130680,18930,18930,18930,18930,0
|
|
20230630,101200,10130680,18930,18930,18930,18930,1
|
|
20230630,101100,10111750,18940,18940,18940,18940,0
|
|
20230630,101000,10111750,18940,18940,18940,18940,0
|
|
20230630,100900,10111750,18940,18940,18940,18940,0
|
|
20230630,100800,10111750,18940,18940,18940,18940,0
|
|
20230630,100700,10111750,18940,18940,18940,18940,0
|
|
20230630,100600,10111750,18940,18940,18940,18940,0
|
|
20230630,100500,10111750,18940,18940,18940,18940,0
|
|
20230630,100400,10111750,18940,18940,18940,18940,0
|
|
20230630,100300,10111750,18940,18940,18940,18940,0
|
|
20230630,100200,10111750,18940,18940,18940,18940,0
|
|
20230630,100100,10111750,18940,18940,18940,18940,0
|
|
20230630,100000,10111750,18940,18940,18940,18940,1
|
|
20230630,095900,10092810,18920,18920,18920,18920,17
|
|
20230630,095800,9771170,18970,18990,18990,18970,36
|
|
20230630,095700,9088100,19000,19000,19000,19000,0
|
|
20230630,095600,9088100,19000,18990,19000,18990,65
|
|
20230630,095500,7853320,18990,18990,18990,18990,0
|
|
20230630,095400,7853320,18990,18990,18990,18990,0
|
|
20230630,095300,7853320,18990,18990,18990,18990,0
|
|
20230630,095200,7853320,18990,18990,18990,18990,0
|
|
20230630,095100,7853320,18990,18990,18990,18990,25
|
|
20230630,095000,7378570,19000,19000,19000,19000,8
|
|
20230630,094900,7226570,18980,18980,18980,18980,0
|
|
20230630,094800,7226570,18980,19000,19000,18980,32
|
|
20230630,094700,6618650,19000,19000,19000,19000,0
|
|
20230630,094600,6618650,19000,18950,19000,18950,8
|
|
20230630,094500,6466780,18990,18990,18990,18990,0
|
|
20230630,094400,6466780,18990,18990,18990,18990,0
|
|
20230630,094300,6466780,18990,18990,18990,18990,0
|
|
20230630,094200,6466780,18990,18990,18990,18990,0
|
|
20230630,094100,6466780,18990,18990,18990,18990,0
|
|
20230630,094000,6466780,18990,18990,18990,18990,0
|
|
20230630,093900,6466780,18990,18990,18990,18990,0
|
|
20230630,093800,6466780,18990,18990,18990,18990,0
|
|
20230630,093700,6466780,18990,18990,18990,18990,0
|
|
20230630,093600,6466780,18990,18990,18990,18990,0
|
|
20230630,093500,6466780,18990,18990,18990,18990,1
|
|
20230630,093400,6447790,18930,18930,18930,18930,8
|
|
20230630,093300,6296350,18990,18930,18990,18930,2
|
|
20230630,093200,6258430,18890,18890,18890,18890,0
|
|
20230630,093100,6258430,18890,18890,18890,18890,0
|
|
20230630,093000,6258430,18890,18890,18890,18890,25
|
|
20230630,092900,5786180,18890,18890,18890,18890,0
|
|
20230630,092800,5786180,18890,18890,18890,18890,8
|
|
20230630,092700,5635060,18880,18880,18880,18880,55
|
|
20230630,092600,4596660,18980,18980,18980,18980,0
|
|
20230630,092500,4596660,18980,18980,18980,18980,0
|
|
20230630,092400,4596660,18980,18980,18980,18980,0
|
|
20230630,092300,4596660,18980,18980,18980,18980,0
|
|
20230630,092200,4596660,18980,18980,18980,18980,0
|
|
20230630,092100,4596660,18980,18980,18980,18980,0
|
|
20230630,092000,4596660,18980,18980,18980,18980,0
|
|
20230630,091900,4596660,18980,18980,18980,18980,0
|
|
20230630,091800,4596660,18980,18980,18980,18980,0
|
|
20230630,091700,4596660,18980,18980,18980,18980,0
|
|
20230630,091600,4596660,18980,18940,18980,18940,52
|
|
20230630,091500,3610740,18990,18940,18990,18940,69
|
|
20230630,091400,2303030,18940,18940,18940,18940,0
|
|
20230630,091300,2303030,18940,18940,18940,18940,0
|
|
20230630,091200,2303030,18940,18940,18940,18940,0
|
|
20230630,091100,2303030,18940,18940,18940,18940,0
|
|
20230630,091000,2303030,18940,18940,18940,18940,0
|
|
20230630,090900,2303030,18940,18940,18940,18940,0
|
|
20230630,090800,2303030,18940,18940,18940,18940,0
|
|
20230630,090700,2303030,18940,18940,18940,18940,0
|
|
20230630,090600,2303030,18940,18940,18940,18940,0
|
|
20230630,090500,2303030,18940,18940,18940,18940,1
|
|
20230630,090400,2284090,18940,18940,18940,18940,10
|
|
20230630,090300,2094690,18940,18940,18940,18940,2
|
|
20230630,090200,2056810,18870,18870,18870,18860,108
|
|
20230630,090100,18900,18900,18900,18900,18900,0
|
|
20230630,090000,18900,18900,18900,18900,18900,1
|