616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191300,323203850,6070,6070,6070,6070,1434
|
|
20230630,191200,323203850,6070,6070,6070,6070,0
|
|
20230630,191100,323203850,6070,6070,6070,6070,0
|
|
20230630,191000,323203850,6070,6070,6070,6070,0
|
|
20230630,190900,323203850,6070,6070,6070,6070,0
|
|
20230630,190800,323203850,6070,6070,6070,6070,0
|
|
20230630,190700,323203850,6070,6070,6070,6070,0
|
|
20230630,190600,323203850,6070,6070,6070,6070,0
|
|
20230630,190500,323203850,6070,6070,6070,6070,0
|
|
20230630,190400,323203850,6070,6070,6070,6070,0
|
|
20230630,190300,323203850,6070,6070,6070,6070,0
|
|
20230630,190200,323203850,6070,6070,6070,6070,0
|
|
20230630,190100,323203850,6070,6070,6070,6070,0
|
|
20230630,190000,323203850,6070,6070,6070,6070,0
|
|
20230630,185900,323203850,6070,6070,6070,6070,0
|
|
20230630,185800,323203850,6070,6070,6070,6070,0
|
|
20230630,185700,323203850,6070,6070,6070,6070,0
|
|
20230630,185600,323203850,6070,6070,6070,6070,0
|
|
20230630,185500,323203850,6070,6070,6070,6070,0
|
|
20230630,185400,323203850,6070,6070,6070,6070,0
|
|
20230630,185300,323203850,6070,6070,6070,6070,0
|
|
20230630,185200,323203850,6070,6070,6070,6070,0
|
|
20230630,185100,323203850,6070,6070,6070,6070,0
|
|
20230630,185000,323203850,6070,6070,6070,6070,0
|
|
20230630,184900,323203850,6070,6070,6070,6070,0
|
|
20230630,184800,323203850,6070,6070,6070,6070,0
|
|
20230630,184700,323203850,6070,6070,6070,6070,0
|
|
20230630,184600,323203850,6070,6070,6070,6070,0
|
|
20230630,184500,323203850,6070,6070,6070,6070,0
|
|
20230630,184400,323203850,6070,6070,6070,6070,0
|
|
20230630,184300,323203850,6070,6070,6070,6070,1434
|
|
20230630,184200,323203850,6070,6070,6070,6070,0
|
|
20230630,184100,323203850,6070,6070,6070,6070,0
|
|
20230630,184000,323203850,6070,6070,6070,6070,0
|
|
20230630,183900,323203850,6070,6070,6070,6070,0
|
|
20230630,183800,323203850,6070,6070,6070,6070,0
|
|
20230630,183700,323203850,6070,6070,6070,6070,0
|
|
20230630,183600,323203850,6070,6070,6070,6070,0
|
|
20230630,183500,323203850,6070,6070,6070,6070,0
|
|
20230630,183400,323203850,6070,6070,6070,6070,0
|
|
20230630,183300,323203850,6070,6070,6070,6070,0
|
|
20230630,183200,323203850,6070,6070,6070,6070,0
|
|
20230630,183100,323203850,6070,6070,6070,6070,0
|
|
20230630,183000,323203850,6070,6070,6070,6070,0
|
|
20230630,182900,323203850,6070,6070,6070,6070,0
|
|
20230630,182800,323203850,6070,6070,6070,6070,0
|
|
20230630,182700,323203850,6070,6070,6070,6070,0
|
|
20230630,182600,323203850,6070,6070,6070,6070,0
|
|
20230630,182500,323203850,6070,6070,6070,6070,0
|
|
20230630,182400,323203850,6070,6070,6070,6070,0
|
|
20230630,182300,323203850,6070,6070,6070,6070,0
|
|
20230630,182200,323203850,6070,6070,6070,6070,0
|
|
20230630,182100,323203850,6070,6070,6070,6070,0
|
|
20230630,182000,323203850,6070,6070,6070,6070,0
|
|
20230630,181900,323203850,6070,6070,6070,6070,0
|
|
20230630,181800,323203850,6070,6070,6070,6070,0
|
|
20230630,181700,323203850,6070,6070,6070,6070,0
|
|
20230630,181600,323203850,6070,6070,6070,6070,0
|
|
20230630,181500,323203850,6070,6070,6070,6070,0
|
|
20230630,181400,323203850,6070,6070,6070,6070,0
|
|
20230630,181300,323203850,6070,6070,6070,6070,1434
|
|
20230630,181200,323203850,6070,6070,6070,6070,0
|
|
20230630,181100,323203850,6070,6070,6070,6070,0
|
|
20230630,181000,323203850,6070,6070,6070,6070,0
|
|
20230630,180900,323203850,6070,6070,6070,6070,0
|
|
20230630,180800,323203850,6070,6070,6070,6070,0
|
|
20230630,180700,323203850,6070,6070,6070,6070,0
|
|
20230630,180600,323203850,6070,6070,6070,6070,0
|
|
20230630,180500,323203850,6070,6070,6070,6070,0
|
|
20230630,180400,323203850,6070,6070,6070,6070,0
|
|
20230630,180300,323203850,6070,6070,6070,6070,0
|
|
20230630,180200,323203850,6070,6070,6070,6070,0
|
|
20230630,180100,323203850,6070,6070,6070,6070,0
|
|
20230630,180000,323203850,6070,6070,6070,6070,0
|
|
20230630,175900,323203850,6070,6070,6070,6070,0
|
|
20230630,175800,323203850,6070,6070,6070,6070,0
|
|
20230630,175700,323203850,6070,6070,6070,6070,0
|
|
20230630,175600,323203850,6070,6070,6070,6070,0
|
|
20230630,175500,323203850,6070,6070,6070,6070,0
|
|
20230630,175400,323203850,6070,6070,6070,6070,0
|
|
20230630,175300,323203850,6070,6070,6070,6070,0
|
|
20230630,175200,323203850,6070,6070,6070,6070,0
|
|
20230630,175100,323203850,6070,6070,6070,6070,0
|
|
20230630,175000,323203850,6070,6070,6070,6070,0
|
|
20230630,174900,323203850,6070,6070,6070,6070,0
|
|
20230630,174800,323203850,6070,6070,6070,6070,0
|
|
20230630,174700,323203850,6070,6070,6070,6070,0
|
|
20230630,174600,323203850,6070,6070,6070,6070,0
|
|
20230630,174500,323203850,6070,6070,6070,6070,0
|
|
20230630,174400,323203850,6070,6070,6070,6070,0
|
|
20230630,174300,323203850,6070,6070,6070,6070,1434
|
|
20230630,174200,323203850,6070,6070,6070,6070,0
|
|
20230630,174100,323203850,6070,6070,6070,6070,0
|
|
20230630,174000,323203850,6070,6070,6070,6070,0
|
|
20230630,173900,323203850,6070,6070,6070,6070,0
|
|
20230630,173800,323203850,6070,6070,6070,6070,0
|
|
20230630,173700,323203850,6070,6070,6070,6070,0
|
|
20230630,173600,323203850,6070,6070,6070,6070,0
|
|
20230630,173500,323203850,6070,6070,6070,6070,0
|
|
20230630,173400,323203850,6070,6070,6070,6070,0
|
|
20230630,173300,323203850,6070,6070,6070,6070,0
|
|
20230630,173200,323203850,6070,6070,6070,6070,0
|
|
20230630,173100,323203850,6070,6070,6070,6070,0
|
|
20230630,173000,323203850,6070,6070,6070,6070,0
|
|
20230630,172900,323203850,6070,6070,6070,6070,0
|
|
20230630,172800,323203850,6070,6070,6070,6070,0
|
|
20230630,172700,323203850,6070,6070,6070,6070,0
|
|
20230630,172600,323203850,6070,6070,6070,6070,0
|
|
20230630,172500,323203850,6070,6070,6070,6070,0
|
|
20230630,172400,323203850,6070,6070,6070,6070,0
|
|
20230630,172300,323203850,6070,6070,6070,6070,0
|
|
20230630,172200,323203850,6070,6070,6070,6070,0
|
|
20230630,172100,323203850,6070,6070,6070,6070,0
|
|
20230630,172000,323203850,6070,6070,6070,6070,0
|
|
20230630,171900,323203850,6070,6070,6070,6070,0
|
|
20230630,171800,323203850,6070,6070,6070,6070,0
|
|
20230630,171700,323203850,6070,6070,6070,6070,0
|
|
20230630,171600,323203850,6070,6070,6070,6070,0
|
|
20230630,171500,323203850,6070,6070,6070,6070,0
|
|
20230630,171400,323203850,6070,6070,6070,6070,0
|
|
20230630,171300,323203850,6070,6070,6070,6070,1434
|
|
20230630,171200,323203850,6070,6070,6070,6070,0
|
|
20230630,171100,323203850,6070,6070,6070,6070,0
|
|
20230630,171000,323203850,6070,6070,6070,6070,0
|
|
20230630,170900,323203850,6070,6070,6070,6070,0
|
|
20230630,170800,323203850,6070,6070,6070,6070,0
|
|
20230630,170700,323203850,6070,6070,6070,6070,0
|
|
20230630,170600,323203850,6070,6070,6070,6070,0
|
|
20230630,170500,323203850,6070,6070,6070,6070,0
|
|
20230630,170400,323203850,6070,6070,6070,6070,0
|
|
20230630,170300,323203850,6070,6070,6070,6070,0
|
|
20230630,170200,323203850,6070,6070,6070,6070,0
|
|
20230630,170100,323203850,6070,6070,6070,6070,0
|
|
20230630,170000,323203850,6070,6070,6070,6070,0
|
|
20230630,165900,323203850,6070,6070,6070,6070,0
|
|
20230630,165800,323203850,6070,6070,6070,6070,0
|
|
20230630,165700,323203850,6070,6070,6070,6070,0
|
|
20230630,165600,323203850,6070,6070,6070,6070,0
|
|
20230630,165500,323203850,6070,6070,6070,6070,0
|
|
20230630,165400,323203850,6070,6070,6070,6070,0
|
|
20230630,165300,323203850,6070,6070,6070,6070,0
|
|
20230630,165200,323203850,6070,6070,6070,6070,0
|
|
20230630,165100,323203850,6070,6070,6070,6070,0
|
|
20230630,165000,323203850,6070,6070,6070,6070,0
|
|
20230630,164900,323203850,6070,6070,6070,6070,0
|
|
20230630,164800,323203850,6070,6070,6070,6070,0
|
|
20230630,164700,323203850,6070,6070,6070,6070,0
|
|
20230630,164600,323203850,6070,6070,6070,6070,0
|
|
20230630,164500,323203850,6070,6070,6070,6070,0
|
|
20230630,164400,323203850,6070,6070,6070,6070,0
|
|
20230630,164300,323203850,6070,6070,6070,6070,1434
|
|
20230630,164200,323203850,6070,6070,6070,6070,0
|
|
20230630,164100,323203850,6070,6070,6070,6070,0
|
|
20230630,164000,323203850,6070,6070,6070,6070,0
|
|
20230630,163900,323203850,6070,6070,6070,6070,0
|
|
20230630,163800,323203850,6070,6070,6070,6070,0
|
|
20230630,163700,323203850,6070,6070,6070,6070,0
|
|
20230630,163600,323203850,6070,6070,6070,6070,0
|
|
20230630,163500,323203850,6070,6070,6070,6070,0
|
|
20230630,163400,323203850,6070,6070,6070,6070,0
|
|
20230630,163300,323203850,6070,6070,6070,6070,0
|
|
20230630,163200,323203850,6070,6070,6070,6070,0
|
|
20230630,163100,323203850,6070,6070,6070,6070,0
|
|
20230630,163000,323203850,6070,6070,6070,6070,0
|
|
20230630,162900,323203850,6070,6070,6070,6070,0
|
|
20230630,162800,323203850,6070,6070,6070,6070,0
|
|
20230630,162700,323203850,6070,6070,6070,6070,0
|
|
20230630,162600,323203850,6070,6070,6070,6070,0
|
|
20230630,162500,323203850,6070,6070,6070,6070,0
|
|
20230630,162400,323203850,6070,6070,6070,6070,0
|
|
20230630,162300,323203850,6070,6070,6070,6070,0
|
|
20230630,162200,323203850,6070,6070,6070,6070,0
|
|
20230630,162100,323203850,6070,6070,6070,6070,0
|
|
20230630,162000,323203850,6070,6070,6070,6070,0
|
|
20230630,161900,323203850,6070,6070,6070,6070,0
|
|
20230630,161800,323203850,6070,6070,6070,6070,0
|
|
20230630,161700,323203850,6070,6070,6070,6070,0
|
|
20230630,161600,323203850,6070,6070,6070,6070,0
|
|
20230630,161500,323203850,6070,6070,6070,6070,0
|
|
20230630,161400,323203850,6070,6070,6070,6070,0
|
|
20230630,161300,323203850,6070,6070,6070,6070,1434
|
|
20230630,161200,323203850,6070,6070,6070,6070,0
|
|
20230630,161100,323203850,6070,6070,6070,6070,0
|
|
20230630,161000,323203850,6070,6070,6070,6070,0
|
|
20230630,160900,323203850,6070,6070,6070,6070,0
|
|
20230630,160800,323203850,6070,6070,6070,6070,0
|
|
20230630,160700,323203850,6070,6070,6070,6070,0
|
|
20230630,160600,323203850,6070,6070,6070,6070,0
|
|
20230630,160500,323203850,6070,6070,6070,6070,0
|
|
20230630,160400,323203850,6070,6070,6070,6070,0
|
|
20230630,160300,323203850,6070,6070,6070,6070,0
|
|
20230630,160200,323203850,6070,6070,6070,6070,0
|
|
20230630,160100,323203850,6070,6070,6070,6070,0
|
|
20230630,160000,323203850,6070,6070,6070,6070,0
|
|
20230630,155900,323203850,6070,6070,6070,6070,0
|
|
20230630,155800,323203850,6070,6070,6070,6070,0
|
|
20230630,155700,323203850,6070,6070,6070,6070,0
|
|
20230630,155600,323203850,6070,6070,6070,6070,0
|
|
20230630,155500,323203850,6070,6070,6070,6070,0
|
|
20230630,155400,323203850,6070,6070,6070,6070,0
|
|
20230630,155300,323203850,6070,6070,6070,6070,0
|
|
20230630,155200,323203850,6070,6070,6070,6070,0
|
|
20230630,155100,323203850,6070,6070,6070,6070,0
|
|
20230630,155000,323203850,6070,6070,6070,6070,0
|
|
20230630,154900,323203850,6070,6070,6070,6070,0
|
|
20230630,154800,323203850,6070,6070,6070,6070,0
|
|
20230630,154700,323203850,6070,6070,6070,6070,0
|
|
20230630,154600,323203850,6070,6070,6070,6070,0
|
|
20230630,154500,323203850,6070,6070,6070,6070,0
|
|
20230630,154400,323203850,6070,6070,6070,6070,0
|
|
20230630,154300,323203850,6070,6070,6070,6070,1434
|
|
20230630,154200,323203850,6070,6070,6070,6070,0
|
|
20230630,154100,323203850,6070,6070,6070,6070,0
|
|
20230630,154000,323203850,6070,6070,6070,6070,0
|
|
20230630,153900,323203850,6070,6070,6070,6070,0
|
|
20230630,153800,323203850,6070,6070,6070,6070,0
|
|
20230630,153700,323203850,6070,6070,6070,6070,0
|
|
20230630,153600,323203850,6070,6070,6070,6070,0
|
|
20230630,153500,323203850,6070,6070,6070,6070,0
|
|
20230630,153400,323203850,6070,6070,6070,6070,0
|
|
20230630,153300,323203850,6070,6070,6070,6070,0
|
|
20230630,153200,323203850,6070,6070,6070,6070,0
|
|
20230630,153100,323203850,6070,6070,6070,6070,0
|
|
20230630,153000,323203850,6070,6070,6070,6070,1434
|
|
20230630,152900,314499470,6070,6070,6070,6070,0
|
|
20230630,152800,314499470,6070,6070,6070,6070,0
|
|
20230630,152700,314499470,6070,6070,6070,6070,0
|
|
20230630,152600,314499470,6070,6070,6070,6070,0
|
|
20230630,152500,314499470,6070,6070,6070,6070,0
|
|
20230630,152400,314499470,6070,6070,6070,6070,0
|
|
20230630,152300,314499470,6070,6070,6070,6070,0
|
|
20230630,152200,314499470,6070,6070,6070,6070,0
|
|
20230630,152100,314499470,6070,6070,6070,6070,0
|
|
20230630,152000,314499470,6070,6070,6070,6070,0
|
|
20230630,151900,314499470,6070,6070,6070,6070,283
|
|
20230630,151800,312781660,6070,6070,6070,6070,0
|
|
20230630,151700,312781660,6070,6070,6070,6040,5
|
|
20230630,151600,312751400,6060,6060,6060,6040,224
|
|
20230630,151500,311396160,6070,6070,6070,6070,0
|
|
20230630,151400,311396160,6070,6070,6070,6070,0
|
|
20230630,151300,311396160,6070,6060,6070,6060,81
|
|
20230630,151200,310905290,6060,6070,6070,6060,208
|
|
20230630,151100,309642800,6080,6080,6080,6080,200
|
|
20230630,151000,308426800,6080,6080,6080,6080,0
|
|
20230630,150900,308426800,6080,6080,6080,6080,0
|
|
20230630,150800,308426800,6080,6080,6080,6080,0
|
|
20230630,150700,308426800,6080,6070,6080,6070,3
|
|
20230630,150600,308408570,6080,6080,6080,6080,0
|
|
20230630,150500,308408570,6080,6050,6080,6050,1465
|
|
20230630,150400,299524260,6050,6050,6050,6050,0
|
|
20230630,150300,299524260,6050,6050,6050,6050,0
|
|
20230630,150200,299524260,6050,6050,6050,6050,0
|
|
20230630,150100,299524260,6050,6050,6050,6050,241
|
|
20230630,150000,298066210,6030,6030,6030,6030,0
|
|
20230630,145900,298066210,6030,6040,6040,6030,125
|
|
20230630,145800,297311240,6040,6040,6040,6040,0
|
|
20230630,145700,297311240,6040,6040,6040,6040,0
|
|
20230630,145600,297311240,6040,6040,6040,6040,250
|
|
20230630,145500,295801240,6030,6030,6030,6030,4
|
|
20230630,145400,295777120,6040,6040,6040,6040,29
|
|
20230630,145300,295601960,6030,6030,6030,6030,0
|
|
20230630,145200,295601960,6030,6030,6030,6030,64
|
|
20230630,145100,295216040,6030,6030,6030,6030,3
|
|
20230630,145000,295197950,6040,6030,6040,6030,101
|
|
20230630,144900,294588910,6030,6030,6030,6030,0
|
|
20230630,144800,294588910,6030,6040,6040,6030,707
|
|
20230630,144700,290325280,6040,6040,6040,6040,0
|
|
20230630,144600,290325280,6040,6040,6040,6040,54
|
|
20230630,144500,289999120,6040,6030,6040,6030,685
|
|
20230630,144400,285868550,6050,6050,6050,6050,117
|
|
20230630,144300,285160700,6050,6050,6050,6050,0
|
|
20230630,144200,285160700,6050,6050,6050,6050,0
|
|
20230630,144100,285160700,6050,6050,6050,6050,0
|
|
20230630,144000,285160700,6050,6050,6050,6050,82
|
|
20230630,143900,284664600,6050,6050,6050,6050,0
|
|
20230630,143800,284664600,6050,6050,6050,6050,0
|
|
20230630,143700,284664600,6050,6050,6050,6050,10
|
|
20230630,143600,284604100,6050,6050,6050,6050,0
|
|
20230630,143500,284604100,6050,6070,6070,6050,549
|
|
20230630,143400,281282530,6070,6060,6070,6060,429
|
|
20230630,143300,278678900,6060,6070,6070,6060,145
|
|
20230630,143200,277799400,6060,6070,6070,6060,155
|
|
20230630,143100,276859030,6070,6070,6070,6070,0
|
|
20230630,143000,276859030,6070,6070,6070,6070,0
|
|
20230630,142900,276859030,6070,6070,6070,6070,20
|
|
20230630,142800,276737630,6050,6050,6050,6050,0
|
|
20230630,142700,276737630,6050,6050,6050,6050,0
|
|
20230630,142600,276737630,6050,6050,6050,6050,0
|
|
20230630,142500,276737630,6050,6050,6050,6050,0
|
|
20230630,142400,276737630,6050,6050,6050,6050,0
|
|
20230630,142300,276737630,6050,6050,6050,6050,0
|
|
20230630,142200,276737630,6050,6050,6050,6050,0
|
|
20230630,142100,276737630,6050,6050,6050,6050,0
|
|
20230630,142000,276737630,6050,6060,6060,6050,200
|
|
20230630,141900,275527390,6070,6070,6070,6070,20
|
|
20230630,141800,275405990,6060,6060,6060,6060,0
|
|
20230630,141700,275405990,6060,6060,6060,6060,0
|
|
20230630,141600,275405990,6060,6060,6060,6060,501
|
|
20230630,141500,272369930,6060,6060,6060,6060,0
|
|
20230630,141400,272369930,6060,6060,6060,6060,22
|
|
20230630,141300,272236610,6060,6050,6060,6050,599
|
|
20230630,141200,268609320,6080,6080,6080,6080,0
|
|
20230630,141100,268609320,6080,6080,6080,6080,0
|
|
20230630,141000,268609320,6080,6080,6080,6080,0
|
|
20230630,140900,268609320,6080,6080,6080,6080,25
|
|
20230630,140800,268457320,6080,6080,6080,6070,283
|
|
20230630,140700,266737580,6080,6070,6080,6070,1717
|
|
20230630,140600,256301080,6070,6070,6070,6070,2
|
|
20230630,140500,256288940,6050,6030,6080,6030,2773
|
|
20230630,140400,239528890,6020,6020,6020,6020,571
|
|
20230630,140300,236091470,6020,6020,6020,6020,3
|
|
20230630,140200,236073410,6000,6000,6000,6000,0
|
|
20230630,140100,236073410,6000,6000,6000,6000,0
|
|
20230630,140000,236073410,6000,6000,6000,6000,167
|
|
20230630,135900,235071410,5980,6020,6020,5980,803
|
|
20230630,135800,230255690,6020,6020,6020,6020,0
|
|
20230630,135700,230255690,6020,6020,6020,6020,0
|
|
20230630,135600,230255690,6020,6020,6020,6020,0
|
|
20230630,135500,230255690,6020,6020,6020,6020,10
|
|
20230630,135400,230195490,6030,6030,6030,6030,0
|
|
20230630,135300,230195490,6030,6010,6030,6010,51
|
|
20230630,135200,229888960,6010,6020,6020,6010,732
|
|
20230630,135100,225484540,6020,6020,6020,6020,196
|
|
20230630,135000,224304620,6030,6030,6030,6030,0
|
|
20230630,134900,224304620,6030,6030,6030,6030,0
|
|
20230630,134800,224304620,6030,6030,6030,6030,133
|
|
20230630,134700,223502630,6030,6030,6030,6030,0
|
|
20230630,134600,223502630,6030,6030,6030,6030,0
|
|
20230630,134500,223502630,6030,6030,6030,6030,48
|
|
20230630,134400,223213190,6030,6030,6030,6030,0
|
|
20230630,134300,223213190,6030,6030,6030,6030,0
|
|
20230630,134200,223213190,6030,6030,6030,6030,0
|
|
20230630,134100,223213190,6030,6030,6030,6030,0
|
|
20230630,134000,223213190,6030,6030,6030,6030,1
|
|
20230630,133900,223207160,6030,6030,6030,6030,6
|
|
20230630,133800,223170980,6030,6030,6030,6030,5
|
|
20230630,133700,223140830,6030,6030,6030,6030,249
|
|
20230630,133600,221639360,6030,6030,6030,6030,0
|
|
20230630,133500,221639360,6030,6030,6040,6030,851
|
|
20230630,133400,216507330,6030,6030,6030,6030,50
|
|
20230630,133300,216205830,6000,6000,6000,6000,0
|
|
20230630,133200,216205830,6000,6000,6000,6000,0
|
|
20230630,133100,216205830,6000,6000,6000,6000,551
|
|
20230630,133000,212899830,6000,6000,6000,6000,3
|
|
20230630,132900,212881830,6010,6030,6030,6010,376
|
|
20230630,132800,210620670,6040,6040,6040,6040,0
|
|
20230630,132700,210620670,6040,6040,6040,6040,0
|
|
20230630,132600,210620670,6040,6030,6040,6030,200
|
|
20230630,132500,209412680,6030,6030,6030,6030,0
|
|
20230630,132400,209412680,6030,6030,6030,6030,0
|
|
20230630,132300,209412680,6030,6030,6030,6030,57
|
|
20230630,132200,209068970,6030,6020,6030,6020,103
|
|
20230630,132100,208448810,6030,6030,6030,6030,0
|
|
20230630,132000,208448810,6030,6030,6030,6030,0
|
|
20230630,131900,208448810,6030,6030,6030,6030,42
|
|
20230630,131800,208195550,6030,6040,6040,6030,6
|
|
20230630,131700,208159320,6040,6040,6040,6040,185
|
|
20230630,131600,207041920,6030,6030,6030,6030,100
|
|
20230630,131500,206438920,6030,6020,6030,6020,46
|
|
20230630,131400,206161640,6020,6010,6020,6010,365
|
|
20230630,131300,203964460,6020,6020,6020,6020,0
|
|
20230630,131200,203964460,6020,6020,6020,6020,0
|
|
20230630,131100,203964460,6020,5970,6020,5970,1467
|
|
20230630,131000,195179310,5950,5950,5950,5950,0
|
|
20230630,130900,195179310,5950,5950,5950,5950,0
|
|
20230630,130800,195179310,5950,5950,5950,5950,0
|
|
20230630,130700,195179310,5950,5950,5950,5950,0
|
|
20230630,130600,195179310,5950,5950,5950,5950,0
|
|
20230630,130500,195179310,5950,5950,5950,5950,0
|
|
20230630,130400,195179310,5950,5970,5970,5950,192
|
|
20230630,130300,194036690,5960,5960,5960,5960,0
|
|
20230630,130200,194036690,5960,5960,5960,5960,39
|
|
20230630,130100,193804250,5960,5960,5960,5960,0
|
|
20230630,130000,193804250,5960,5960,5960,5960,0
|
|
20230630,125900,193804250,5960,5960,5960,5960,0
|
|
20230630,125800,193804250,5960,5960,5960,5960,0
|
|
20230630,125700,193804250,5960,5960,5960,5960,0
|
|
20230630,125600,193804250,5960,5960,5960,5960,0
|
|
20230630,125500,193804250,5960,5960,5960,5960,0
|
|
20230630,125400,193804250,5960,5960,5960,5960,0
|
|
20230630,125300,193804250,5960,5960,5960,5960,0
|
|
20230630,125200,193804250,5960,5960,5960,5960,0
|
|
20230630,125100,193804250,5960,5950,5960,5950,584
|
|
20230630,125000,190323620,5940,5940,5940,5940,213
|
|
20230630,124900,189058400,5950,5950,5950,5950,50
|
|
20230630,124800,188760900,5950,5950,5950,5950,455
|
|
20230630,124700,186053650,5960,5960,5960,5960,0
|
|
20230630,124600,186053650,5960,5960,5960,5960,0
|
|
20230630,124500,186053650,5960,5960,5960,5960,0
|
|
20230630,124400,186053650,5960,5960,5960,5960,0
|
|
20230630,124300,186053650,5960,5960,5960,5960,0
|
|
20230630,124200,186053650,5960,5960,5960,5960,0
|
|
20230630,124100,186053650,5960,5960,5960,5960,10
|
|
20230630,124000,185994050,5960,5960,5960,5960,0
|
|
20230630,123900,185994050,5960,5960,5960,5960,0
|
|
20230630,123800,185994050,5960,5960,5960,5960,0
|
|
20230630,123700,185994050,5960,5960,5960,5960,0
|
|
20230630,123600,185994050,5960,5960,5960,5960,166
|
|
20230630,123500,185004690,5960,5960,5960,5960,15
|
|
20230630,123400,184915290,5960,5960,5960,5960,0
|
|
20230630,123300,184915290,5960,5960,5960,5960,0
|
|
20230630,123200,184915290,5960,5960,5960,5960,0
|
|
20230630,123100,184915290,5960,5960,5960,5960,190
|
|
20230630,123000,183782890,5970,5970,5970,5970,0
|
|
20230630,122900,183782890,5970,5970,5970,5970,0
|
|
20230630,122800,183782890,5970,5970,5970,5970,190
|
|
20230630,122700,182648590,5970,5970,5970,5970,1
|
|
20230630,122600,182642620,5960,5960,5960,5960,4
|
|
20230630,122500,182618780,5960,5960,5960,5960,5
|
|
20230630,122400,182588980,5960,5960,5960,5960,125
|
|
20230630,122300,181843980,5970,5980,5980,5970,14
|
|
20230630,122200,181760360,5980,5980,5980,5980,0
|
|
20230630,122100,181760360,5980,5980,5980,5980,0
|
|
20230630,122000,181760360,5980,5980,5980,5980,0
|
|
20230630,121900,181760360,5980,5980,5980,5980,0
|
|
20230630,121800,181760360,5980,5980,5980,5980,0
|
|
20230630,121700,181760360,5980,5980,5980,5980,0
|
|
20230630,121600,181760360,5980,5980,5980,5980,10
|
|
20230630,121500,181700560,5980,5980,5980,5980,0
|
|
20230630,121400,181700560,5980,5980,5980,5980,0
|
|
20230630,121300,181700560,5980,5980,5980,5980,1
|
|
20230630,121200,181694580,5940,5940,5940,5940,0
|
|
20230630,121100,181694580,5940,5940,5940,5940,17
|
|
20230630,121000,181593600,5990,5990,5990,5990,0
|
|
20230630,120900,181593600,5990,5990,5990,5990,0
|
|
20230630,120800,181593600,5990,5990,5990,5990,0
|
|
20230630,120700,181593600,5990,5970,5990,5970,7
|
|
20230630,120600,181551750,5960,5960,5960,5960,0
|
|
20230630,120500,181551750,5960,5960,5960,5960,0
|
|
20230630,120400,181551750,5960,5960,5960,5960,0
|
|
20230630,120300,181551750,5960,5960,5960,5960,0
|
|
20230630,120200,181551750,5960,5960,5960,5960,0
|
|
20230630,120100,181551750,5960,5960,5960,5960,0
|
|
20230630,120000,181551750,5960,5960,5960,5960,0
|
|
20230630,115900,181551750,5960,5960,5960,5960,0
|
|
20230630,115800,181551750,5960,5950,5960,5940,733
|
|
20230630,115700,177190160,5950,5950,5950,5950,0
|
|
20230630,115600,177190160,5950,5950,5950,5950,0
|
|
20230630,115500,177190160,5950,5950,5950,5950,0
|
|
20230630,115400,177190160,5950,5950,5950,5950,2
|
|
20230630,115300,177178260,5920,5920,5920,5920,0
|
|
20230630,115200,177178260,5920,5920,5920,5920,0
|
|
20230630,115100,177178260,5920,5920,5920,5920,0
|
|
20230630,115000,177178260,5920,5920,5920,5920,0
|
|
20230630,114900,177178260,5920,5940,5940,5920,1800
|
|
20230630,114800,166507590,5980,5970,5980,5970,125
|
|
20230630,114700,165761290,5950,5950,5950,5950,0
|
|
20230630,114600,165761290,5950,5950,5950,5950,1
|
|
20230630,114500,165755340,5950,5950,5950,5950,0
|
|
20230630,114400,165755340,5950,5950,5950,5950,0
|
|
20230630,114300,165755340,5950,5950,5950,5950,0
|
|
20230630,114200,165755340,5950,5950,5950,5950,0
|
|
20230630,114100,165755340,5950,5950,5950,5950,0
|
|
20230630,114000,165755340,5950,5950,5950,5950,0
|
|
20230630,113900,165755340,5950,5950,5950,5950,0
|
|
20230630,113800,165755340,5950,5950,5950,5950,190
|
|
20230630,113700,164624840,5940,5940,5940,5940,708
|
|
20230630,113600,160419320,5930,5930,5930,5930,0
|
|
20230630,113500,160419320,5930,5940,5940,5930,2
|
|
20230630,113400,160407450,5930,5940,5940,5930,799
|
|
20230630,113300,155667570,5970,5970,5970,5970,0
|
|
20230630,113200,155667570,5970,5970,5970,5970,0
|
|
20230630,113100,155667570,5970,5970,5970,5970,0
|
|
20230630,113000,155667570,5970,5970,5970,5970,5
|
|
20230630,112900,155637720,5940,5940,5940,5940,0
|
|
20230630,112800,155637720,5940,5940,5940,5940,0
|
|
20230630,112700,155637720,5940,5940,5940,5940,0
|
|
20230630,112600,155637720,5940,5940,5940,5940,0
|
|
20230630,112500,155637720,5940,5940,5940,5940,0
|
|
20230630,112400,155637720,5940,5940,5940,5940,0
|
|
20230630,112300,155637720,5940,5940,5940,5940,0
|
|
20230630,112200,155637720,5940,5950,5950,5940,200
|
|
20230630,112100,154449520,5950,5950,5950,5950,0
|
|
20230630,112000,154449520,5950,5960,5960,5950,1550
|
|
20230630,111900,145226020,5970,5970,5970,5970,0
|
|
20230630,111800,145226020,5970,5970,5970,5970,0
|
|
20230630,111700,145226020,5970,5970,5970,5970,0
|
|
20230630,111600,145226020,5970,5970,5970,5970,0
|
|
20230630,111500,145226020,5970,5970,5970,5970,0
|
|
20230630,111400,145226020,5970,5970,5970,5970,35
|
|
20230630,111300,145017070,5950,5990,6000,5950,2058
|
|
20230630,111200,132713280,5980,5980,5980,5980,305
|
|
20230630,111100,130889380,5980,5980,5980,5980,100
|
|
20230630,111000,130291380,5980,5980,5980,5980,89
|
|
20230630,110900,129759160,5980,5980,5980,5980,221
|
|
20230630,110800,128437580,5980,5920,5980,5920,1751
|
|
20230630,110700,117995860,5920,5920,5920,5920,445
|
|
20230630,110600,115361460,5920,5920,5920,5920,3
|
|
20230630,110500,115343700,5920,5920,5920,5920,139
|
|
20230630,110400,114520820,5920,5950,5950,5920,169
|
|
20230630,110300,113520150,5950,5950,5950,5950,0
|
|
20230630,110200,113520150,5950,5950,5950,5950,17
|
|
20230630,110100,113419000,5950,5950,5950,5950,0
|
|
20230630,110000,113419000,5950,5940,5950,5940,14
|
|
20230630,105900,113335730,5930,5930,5930,5930,168
|
|
20230630,105800,112339490,5950,5950,5950,5950,1
|
|
20230630,105700,112333540,5930,5930,5930,5930,0
|
|
20230630,105600,112333540,5930,5930,5930,5930,0
|
|
20230630,105500,112333540,5930,5930,5930,5930,0
|
|
20230630,105400,112333540,5930,5950,5950,5930,88
|
|
20230630,105300,111811500,5950,5950,5950,5950,0
|
|
20230630,105200,111811500,5950,5950,5950,5950,1
|
|
20230630,105100,111805550,5930,5930,5930,5930,0
|
|
20230630,105000,111805550,5930,5930,5930,5930,0
|
|
20230630,104900,111805550,5930,5930,5930,5930,0
|
|
20230630,104800,111805550,5930,5930,5930,5930,0
|
|
20230630,104700,111805550,5930,5930,5930,5930,0
|
|
20230630,104600,111805550,5930,5930,5930,5930,0
|
|
20230630,104500,111805550,5930,5930,5930,5930,0
|
|
20230630,104400,111805550,5930,5930,5930,5930,0
|
|
20230630,104300,111805550,5930,5930,5930,5930,0
|
|
20230630,104200,111805550,5930,5930,5930,5930,10
|
|
20230630,104100,111746250,5930,5930,5930,5930,0
|
|
20230630,104000,111746250,5930,5930,5930,5930,0
|
|
20230630,103900,111746250,5930,5930,5930,5930,0
|
|
20230630,103800,111746250,5930,5930,5930,5930,0
|
|
20230630,103700,111746250,5930,5930,5930,5930,0
|
|
20230630,103600,111746250,5930,5930,5930,5930,72
|
|
20230630,103500,111319290,5930,5930,5930,5930,228
|
|
20230630,103400,109967250,5930,5930,5930,5930,0
|
|
20230630,103300,109967250,5930,5930,5930,5930,0
|
|
20230630,103200,109967250,5930,5930,5930,5930,0
|
|
20230630,103100,109967250,5930,5930,5930,5930,0
|
|
20230630,103000,109967250,5930,5930,5930,5930,30
|
|
20230630,102900,109789350,5930,5930,5930,5930,1
|
|
20230630,102800,109783420,5930,5930,5930,5930,0
|
|
20230630,102700,109783420,5930,5930,5930,5930,28
|
|
20230630,102600,109617380,5930,5930,5930,5930,60
|
|
20230630,102500,109261580,5920,5920,5920,5920,0
|
|
20230630,102400,109261580,5920,5920,5920,5920,143
|
|
20230630,102300,108415020,5960,5960,5960,5960,0
|
|
20230630,102200,108415020,5960,5960,5960,5960,0
|
|
20230630,102100,108415020,5960,5960,5960,5960,600
|
|
20230630,102000,104839020,5960,5960,5960,5960,0
|
|
20230630,101900,104839020,5960,5960,5960,5960,32
|
|
20230630,101800,104648300,5970,5940,5970,5940,1111
|
|
20230630,101700,98030830,5940,5940,5940,5940,556
|
|
20230630,101600,94728190,5920,5920,5920,5920,1
|
|
20230630,101500,94722270,5940,5940,5940,5940,0
|
|
20230630,101400,94722270,5940,5940,5940,5940,0
|
|
20230630,101300,94722270,5940,5940,5940,5940,0
|
|
20230630,101200,94722270,5940,5940,5940,5940,0
|
|
20230630,101100,94722270,5940,5940,5940,5940,0
|
|
20230630,101000,94722270,5940,5940,5940,5940,0
|
|
20230630,100900,94722270,5940,5900,5940,5890,1880
|
|
20230630,100800,83638940,5900,5900,5900,5900,0
|
|
20230630,100700,83638940,5900,5920,5920,5900,1700
|
|
20230630,100600,73593980,5910,5920,5920,5910,500
|
|
20230630,100500,70635990,5920,5920,5920,5920,1
|
|
20230630,100400,70630070,5920,5920,5920,5920,0
|
|
20230630,100300,70630070,5920,5920,5920,5920,0
|
|
20230630,100200,70630070,5920,5920,5920,5920,77
|
|
20230630,100100,70174230,5940,5940,5940,5940,0
|
|
20230630,100000,70174230,5940,5940,5940,5940,3
|
|
20230630,095900,70156410,5930,5930,5930,5930,140
|
|
20230630,095800,69326210,5940,5940,5940,5940,0
|
|
20230630,095700,69326210,5940,5940,5940,5940,0
|
|
20230630,095600,69326210,5940,5940,5940,5940,0
|
|
20230630,095500,69326210,5940,5940,5940,5940,222
|
|
20230630,095400,68007530,5970,5960,5970,5960,100
|
|
20230630,095300,67410730,5970,5970,5970,5970,0
|
|
20230630,095200,67410730,5970,5920,5970,5920,1467
|
|
20230630,095100,58684900,5890,5900,5900,5890,250
|
|
20230630,095000,57210400,5900,5900,5900,5900,2
|
|
20230630,094900,57198600,5910,5910,5910,5910,2
|
|
20230630,094800,57186780,5910,5910,5910,5910,100
|
|
20230630,094700,56595780,5920,5930,5930,5920,656
|
|
20230630,094600,52705740,5980,5920,5980,5920,200
|
|
20230630,094500,51513880,5920,5920,5920,5920,0
|
|
20230630,094400,51513880,5920,5920,5920,5920,0
|
|
20230630,094300,51513880,5920,5900,5920,5900,1300
|
|
20230630,094200,43820760,5900,5900,5900,5900,0
|
|
20230630,094100,43820760,5900,5900,5900,5900,0
|
|
20230630,094000,43820760,5900,5900,5900,5900,204
|
|
20230630,093900,42617160,5900,5880,5900,5880,100
|
|
20230630,093800,42027220,5860,5860,5880,5860,680
|
|
20230630,093700,38032540,5860,5860,5860,5860,229
|
|
20230630,093600,36690600,5830,5830,5830,5830,0
|
|
20230630,093500,36690600,5830,5830,5830,5830,236
|
|
20230630,093400,35314720,5860,5860,5860,5860,1
|
|
20230630,093300,35308860,5830,5830,5830,5830,711
|
|
20230630,093200,31163730,5830,5840,5860,5830,19
|
|
20230630,093100,31052620,5840,5840,5840,5840,42
|
|
20230630,093000,30807340,5830,5830,5830,5830,0
|
|
20230630,092900,30807340,5830,5850,5850,5830,142
|
|
20230630,092800,29978220,5860,5860,5860,5860,9
|
|
20230630,092700,29925480,5860,5860,5860,5860,11
|
|
20230630,092600,29861020,5860,5910,5910,5860,688
|
|
20230630,092500,25829190,5910,5850,5910,5850,391
|
|
20230630,092400,23529770,5840,5840,5840,5840,2
|
|
20230630,092300,23518090,5850,5850,5850,5850,14
|
|
20230630,092200,23436190,5830,5840,5840,5830,357
|
|
20230630,092100,21354530,5840,5840,5840,5840,240
|
|
20230630,092000,19952930,5840,5850,5850,5840,759
|
|
20230630,091900,15513280,5860,5860,5860,5860,0
|
|
20230630,091800,15513280,5860,5860,5860,5860,0
|
|
20230630,091700,15513280,5860,5860,5860,5860,0
|
|
20230630,091600,15513280,5860,5860,5860,5860,274
|
|
20230630,091500,13907640,5860,5860,5860,5860,768
|
|
20230630,091400,9407160,5900,5870,5900,5870,116
|
|
20230630,091300,8725760,5860,5870,5870,5860,796
|
|
20230630,091200,4061150,5860,5900,5900,5860,328
|
|
20230630,091100,2138870,5910,5910,5910,5910,0
|
|
20230630,091000,2138870,5910,5910,5910,5910,0
|
|
20230630,090900,2138870,5910,5910,5910,5910,0
|
|
20230630,090800,2138870,5910,5910,5910,5910,0
|
|
20230630,090700,2138870,5910,5910,5910,5910,0
|
|
20230630,090600,2138870,5910,5880,5910,5870,25
|
|
20230630,090500,1991810,5890,5890,5890,5890,241
|
|
20230630,090400,572320,5890,5890,5890,5890,19
|
|
20230630,090300,460410,5890,5890,5890,5890,0
|
|
20230630,090200,460410,5890,5890,5890,5890,0
|
|
20230630,090100,460410,5890,5890,5890,5890,0
|
|
20230630,090000,460410,5890,5910,5910,5890,78
|