636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193300,163080100,10710,10710,10710,10710,152
|
|
20230630,193200,163080100,10710,10710,10710,10710,0
|
|
20230630,193100,163080100,10710,10710,10710,10710,0
|
|
20230630,193000,163080100,10710,10710,10710,10710,0
|
|
20230630,192900,163080100,10710,10710,10710,10710,0
|
|
20230630,192800,163080100,10710,10710,10710,10710,0
|
|
20230630,192700,163080100,10710,10710,10710,10710,0
|
|
20230630,192600,163080100,10710,10710,10710,10710,0
|
|
20230630,192500,163080100,10710,10710,10710,10710,0
|
|
20230630,192400,163080100,10710,10710,10710,10710,0
|
|
20230630,192300,163080100,10710,10710,10710,10710,0
|
|
20230630,192200,163080100,10710,10710,10710,10710,0
|
|
20230630,192100,163080100,10710,10710,10710,10710,0
|
|
20230630,192000,163080100,10710,10710,10710,10710,0
|
|
20230630,191900,163080100,10710,10710,10710,10710,0
|
|
20230630,191800,163080100,10710,10710,10710,10710,0
|
|
20230630,191700,163080100,10710,10710,10710,10710,0
|
|
20230630,191600,163080100,10710,10710,10710,10710,0
|
|
20230630,191500,163080100,10710,10710,10710,10710,0
|
|
20230630,191400,163080100,10710,10710,10710,10710,0
|
|
20230630,191300,163080100,10710,10710,10710,10710,0
|
|
20230630,191200,163080100,10710,10710,10710,10710,0
|
|
20230630,191100,163080100,10710,10710,10710,10710,0
|
|
20230630,191000,163080100,10710,10710,10710,10710,0
|
|
20230630,190900,163080100,10710,10710,10710,10710,0
|
|
20230630,190800,163080100,10710,10710,10710,10710,0
|
|
20230630,190700,163080100,10710,10710,10710,10710,0
|
|
20230630,190600,163080100,10710,10710,10710,10710,0
|
|
20230630,190500,163080100,10710,10710,10710,10710,0
|
|
20230630,190400,163080100,10710,10710,10710,10710,0
|
|
20230630,190300,163080100,10710,10710,10710,10710,152
|
|
20230630,190200,163080100,10710,10710,10710,10710,0
|
|
20230630,190100,163080100,10710,10710,10710,10710,0
|
|
20230630,190000,163080100,10710,10710,10710,10710,0
|
|
20230630,185900,163080100,10710,10710,10710,10710,0
|
|
20230630,185800,163080100,10710,10710,10710,10710,0
|
|
20230630,185700,163080100,10710,10710,10710,10710,0
|
|
20230630,185600,163080100,10710,10710,10710,10710,0
|
|
20230630,185500,163080100,10710,10710,10710,10710,0
|
|
20230630,185400,163080100,10710,10710,10710,10710,0
|
|
20230630,185300,163080100,10710,10710,10710,10710,0
|
|
20230630,185200,163080100,10710,10710,10710,10710,0
|
|
20230630,185100,163080100,10710,10710,10710,10710,0
|
|
20230630,185000,163080100,10710,10710,10710,10710,0
|
|
20230630,184900,163080100,10710,10710,10710,10710,0
|
|
20230630,184800,163080100,10710,10710,10710,10710,0
|
|
20230630,184700,163080100,10710,10710,10710,10710,0
|
|
20230630,184600,163080100,10710,10710,10710,10710,0
|
|
20230630,184500,163080100,10710,10710,10710,10710,0
|
|
20230630,184400,163080100,10710,10710,10710,10710,0
|
|
20230630,184300,163080100,10710,10710,10710,10710,0
|
|
20230630,184200,163080100,10710,10710,10710,10710,0
|
|
20230630,184100,163080100,10710,10710,10710,10710,0
|
|
20230630,184000,163080100,10710,10710,10710,10710,0
|
|
20230630,183900,163080100,10710,10710,10710,10710,0
|
|
20230630,183800,163080100,10710,10710,10710,10710,0
|
|
20230630,183700,163080100,10710,10710,10710,10710,0
|
|
20230630,183600,163080100,10710,10710,10710,10710,0
|
|
20230630,183500,163080100,10710,10710,10710,10710,0
|
|
20230630,183400,163080100,10710,10710,10710,10710,0
|
|
20230630,183300,163080100,10710,10710,10710,10710,152
|
|
20230630,183200,163080100,10710,10710,10710,10710,0
|
|
20230630,183100,163080100,10710,10710,10710,10710,0
|
|
20230630,183000,163080100,10710,10710,10710,10710,0
|
|
20230630,182900,163080100,10710,10710,10710,10710,0
|
|
20230630,182800,163080100,10710,10710,10710,10710,0
|
|
20230630,182700,163080100,10710,10710,10710,10710,0
|
|
20230630,182600,163080100,10710,10710,10710,10710,0
|
|
20230630,182500,163080100,10710,10710,10710,10710,0
|
|
20230630,182400,163080100,10710,10710,10710,10710,0
|
|
20230630,182300,163080100,10710,10710,10710,10710,0
|
|
20230630,182200,163080100,10710,10710,10710,10710,0
|
|
20230630,182100,163080100,10710,10710,10710,10710,0
|
|
20230630,182000,163080100,10710,10710,10710,10710,0
|
|
20230630,181900,163080100,10710,10710,10710,10710,0
|
|
20230630,181800,163080100,10710,10710,10710,10710,0
|
|
20230630,181700,163080100,10710,10710,10710,10710,0
|
|
20230630,181600,163080100,10710,10710,10710,10710,0
|
|
20230630,181500,163080100,10710,10710,10710,10710,0
|
|
20230630,181400,163080100,10710,10710,10710,10710,0
|
|
20230630,181300,163080100,10710,10710,10710,10710,0
|
|
20230630,181200,163080100,10710,10710,10710,10710,0
|
|
20230630,181100,163080100,10710,10710,10710,10710,0
|
|
20230630,181000,163080100,10710,10710,10710,10710,0
|
|
20230630,180900,163080100,10710,10710,10710,10710,0
|
|
20230630,180800,163080100,10710,10710,10710,10710,0
|
|
20230630,180700,163080100,10710,10710,10710,10710,0
|
|
20230630,180600,163080100,10710,10710,10710,10710,0
|
|
20230630,180500,163080100,10710,10710,10710,10710,0
|
|
20230630,180400,163080100,10710,10710,10710,10710,0
|
|
20230630,180300,163080100,10710,10710,10710,10710,152
|
|
20230630,180200,163080100,10710,10710,10710,10710,0
|
|
20230630,180100,163080100,10710,10710,10710,10710,0
|
|
20230630,180000,163080100,10710,10710,10710,10710,0
|
|
20230630,175900,163080100,10710,10710,10710,10710,0
|
|
20230630,175800,163080100,10710,10710,10710,10710,0
|
|
20230630,175700,163080100,10710,10710,10710,10710,0
|
|
20230630,175600,163080100,10710,10710,10710,10710,0
|
|
20230630,175500,163080100,10710,10710,10710,10710,0
|
|
20230630,175400,163080100,10710,10710,10710,10710,0
|
|
20230630,175300,163080100,10710,10710,10710,10710,0
|
|
20230630,175200,163080100,10710,10710,10710,10710,0
|
|
20230630,175100,163080100,10710,10710,10710,10710,0
|
|
20230630,175000,163080100,10710,10710,10710,10710,0
|
|
20230630,174900,163080100,10710,10710,10710,10710,0
|
|
20230630,174800,163080100,10710,10710,10710,10710,0
|
|
20230630,174700,163080100,10710,10710,10710,10710,0
|
|
20230630,174600,163080100,10710,10710,10710,10710,0
|
|
20230630,174500,163080100,10710,10710,10710,10710,0
|
|
20230630,174400,163080100,10710,10710,10710,10710,0
|
|
20230630,174300,163080100,10710,10710,10710,10710,0
|
|
20230630,174200,163080100,10710,10710,10710,10710,0
|
|
20230630,174100,163080100,10710,10710,10710,10710,0
|
|
20230630,174000,163080100,10710,10710,10710,10710,0
|
|
20230630,173900,163080100,10710,10710,10710,10710,0
|
|
20230630,173800,163080100,10710,10710,10710,10710,0
|
|
20230630,173700,163080100,10710,10710,10710,10710,0
|
|
20230630,173600,163080100,10710,10710,10710,10710,0
|
|
20230630,173500,163080100,10710,10710,10710,10710,0
|
|
20230630,173400,163080100,10710,10710,10710,10710,0
|
|
20230630,173300,163080100,10710,10710,10710,10710,152
|
|
20230630,173200,163080100,10710,10710,10710,10710,0
|
|
20230630,173100,163080100,10710,10710,10710,10710,0
|
|
20230630,173000,163080100,10710,10710,10710,10710,0
|
|
20230630,172900,163080100,10710,10710,10710,10710,0
|
|
20230630,172800,163080100,10710,10710,10710,10710,0
|
|
20230630,172700,163080100,10710,10710,10710,10710,0
|
|
20230630,172600,163080100,10710,10710,10710,10710,0
|
|
20230630,172500,163080100,10710,10710,10710,10710,0
|
|
20230630,172400,163080100,10710,10710,10710,10710,0
|
|
20230630,172300,163080100,10710,10710,10710,10710,0
|
|
20230630,172200,163080100,10710,10710,10710,10710,0
|
|
20230630,172100,163080100,10710,10710,10710,10710,0
|
|
20230630,172000,163080100,10710,10710,10710,10710,0
|
|
20230630,171900,163080100,10710,10710,10710,10710,0
|
|
20230630,171800,163080100,10710,10710,10710,10710,0
|
|
20230630,171700,163080100,10710,10710,10710,10710,0
|
|
20230630,171600,163080100,10710,10710,10710,10710,0
|
|
20230630,171500,163080100,10710,10710,10710,10710,0
|
|
20230630,171400,163080100,10710,10710,10710,10710,0
|
|
20230630,171300,163080100,10710,10710,10710,10710,0
|
|
20230630,171200,163080100,10710,10710,10710,10710,0
|
|
20230630,171100,163080100,10710,10710,10710,10710,0
|
|
20230630,171000,163080100,10710,10710,10710,10710,0
|
|
20230630,170900,163080100,10710,10710,10710,10710,0
|
|
20230630,170800,163080100,10710,10710,10710,10710,0
|
|
20230630,170700,163080100,10710,10710,10710,10710,0
|
|
20230630,170600,163080100,10710,10710,10710,10710,0
|
|
20230630,170500,163080100,10710,10710,10710,10710,0
|
|
20230630,170400,163080100,10710,10710,10710,10710,0
|
|
20230630,170300,163080100,10710,10710,10710,10710,152
|
|
20230630,170200,163080100,10710,10710,10710,10710,0
|
|
20230630,170100,163080100,10710,10710,10710,10710,0
|
|
20230630,170000,163080100,10710,10710,10710,10710,0
|
|
20230630,165900,163080100,10710,10710,10710,10710,0
|
|
20230630,165800,163080100,10710,10710,10710,10710,0
|
|
20230630,165700,163080100,10710,10710,10710,10710,0
|
|
20230630,165600,163080100,10710,10710,10710,10710,0
|
|
20230630,165500,163080100,10710,10710,10710,10710,0
|
|
20230630,165400,163080100,10710,10710,10710,10710,0
|
|
20230630,165300,163080100,10710,10710,10710,10710,0
|
|
20230630,165200,163080100,10710,10710,10710,10710,0
|
|
20230630,165100,163080100,10710,10710,10710,10710,0
|
|
20230630,165000,163080100,10710,10710,10710,10710,0
|
|
20230630,164900,163080100,10710,10710,10710,10710,0
|
|
20230630,164800,163080100,10710,10710,10710,10710,0
|
|
20230630,164700,163080100,10710,10710,10710,10710,0
|
|
20230630,164600,163080100,10710,10710,10710,10710,0
|
|
20230630,164500,163080100,10710,10710,10710,10710,0
|
|
20230630,164400,163080100,10710,10710,10710,10710,0
|
|
20230630,164300,163080100,10710,10710,10710,10710,0
|
|
20230630,164200,163080100,10710,10710,10710,10710,0
|
|
20230630,164100,163080100,10710,10710,10710,10710,0
|
|
20230630,164000,163080100,10710,10710,10710,10710,0
|
|
20230630,163900,163080100,10710,10710,10710,10710,0
|
|
20230630,163800,163080100,10710,10710,10710,10710,0
|
|
20230630,163700,163080100,10710,10710,10710,10710,0
|
|
20230630,163600,163080100,10710,10710,10710,10710,0
|
|
20230630,163500,163080100,10710,10710,10710,10710,0
|
|
20230630,163400,163080100,10710,10710,10710,10710,0
|
|
20230630,163300,163080100,10710,10710,10710,10710,152
|
|
20230630,163200,163080100,10710,10710,10710,10710,0
|
|
20230630,163100,163080100,10710,10710,10710,10710,0
|
|
20230630,163000,163080100,10710,10710,10710,10710,0
|
|
20230630,162900,163080100,10710,10710,10710,10710,0
|
|
20230630,162800,163080100,10710,10710,10710,10710,0
|
|
20230630,162700,163080100,10710,10710,10710,10710,0
|
|
20230630,162600,163080100,10710,10710,10710,10710,0
|
|
20230630,162500,163080100,10710,10710,10710,10710,0
|
|
20230630,162400,163080100,10710,10710,10710,10710,0
|
|
20230630,162300,163080100,10710,10710,10710,10710,0
|
|
20230630,162200,163080100,10710,10710,10710,10710,0
|
|
20230630,162100,163080100,10710,10710,10710,10710,0
|
|
20230630,162000,163080100,10710,10710,10710,10710,0
|
|
20230630,161900,163080100,10710,10710,10710,10710,0
|
|
20230630,161800,163080100,10710,10710,10710,10710,0
|
|
20230630,161700,163080100,10710,10710,10710,10710,0
|
|
20230630,161600,163080100,10710,10710,10710,10710,0
|
|
20230630,161500,163080100,10710,10710,10710,10710,0
|
|
20230630,161400,163080100,10710,10710,10710,10710,0
|
|
20230630,161300,163080100,10710,10710,10710,10710,0
|
|
20230630,161200,163080100,10710,10710,10710,10710,0
|
|
20230630,161100,163080100,10710,10710,10710,10710,0
|
|
20230630,161000,163080100,10710,10710,10710,10710,0
|
|
20230630,160900,163080100,10710,10710,10710,10710,0
|
|
20230630,160800,163080100,10710,10710,10710,10710,0
|
|
20230630,160700,163080100,10710,10710,10710,10710,0
|
|
20230630,160600,163080100,10710,10710,10710,10710,0
|
|
20230630,160500,163080100,10710,10710,10710,10710,0
|
|
20230630,160400,163080100,10710,10710,10710,10710,0
|
|
20230630,160300,163080100,10710,10710,10710,10710,152
|
|
20230630,160200,163080100,10710,10710,10710,10710,0
|
|
20230630,160100,163080100,10710,10710,10710,10710,0
|
|
20230630,160000,163080100,10710,10710,10710,10710,0
|
|
20230630,155900,163080100,10710,10710,10710,10710,0
|
|
20230630,155800,163080100,10710,10710,10710,10710,0
|
|
20230630,155700,163080100,10710,10710,10710,10710,0
|
|
20230630,155600,163080100,10710,10710,10710,10710,0
|
|
20230630,155500,163080100,10710,10710,10710,10710,0
|
|
20230630,155400,163080100,10710,10710,10710,10710,0
|
|
20230630,155300,163080100,10710,10710,10710,10710,0
|
|
20230630,155200,163080100,10710,10710,10710,10710,0
|
|
20230630,155100,163080100,10710,10710,10710,10710,0
|
|
20230630,155000,163080100,10710,10710,10710,10710,0
|
|
20230630,154900,163080100,10710,10710,10710,10710,0
|
|
20230630,154800,163080100,10710,10710,10710,10710,0
|
|
20230630,154700,163080100,10710,10710,10710,10710,0
|
|
20230630,154600,163080100,10710,10710,10710,10710,0
|
|
20230630,154500,163080100,10710,10710,10710,10710,0
|
|
20230630,154400,163080100,10710,10710,10710,10710,0
|
|
20230630,154300,163080100,10710,10710,10710,10710,0
|
|
20230630,154200,163080100,10710,10710,10710,10710,0
|
|
20230630,154100,163080100,10710,10710,10710,10710,0
|
|
20230630,154000,163080100,10710,10710,10710,10710,0
|
|
20230630,153900,163080100,10710,10710,10710,10710,0
|
|
20230630,153800,163080100,10710,10710,10710,10710,0
|
|
20230630,153700,163080100,10710,10710,10710,10710,0
|
|
20230630,153600,163080100,10710,10710,10710,10710,0
|
|
20230630,153500,163080100,10710,10710,10710,10710,0
|
|
20230630,153400,163080100,10710,10710,10710,10710,0
|
|
20230630,153300,163080100,10710,10710,10710,10710,152
|
|
20230630,153200,163080100,10710,10710,10710,10710,0
|
|
20230630,153100,163080100,10710,10710,10710,10710,0
|
|
20230630,153000,163080100,10710,10710,10710,10710,152
|
|
20230630,152900,161452180,10700,10700,10700,10700,0
|
|
20230630,152800,161452180,10700,10700,10700,10700,0
|
|
20230630,152700,161452180,10700,10700,10700,10700,0
|
|
20230630,152600,161452180,10700,10700,10700,10700,0
|
|
20230630,152500,161452180,10700,10700,10700,10700,0
|
|
20230630,152400,161452180,10700,10700,10700,10700,0
|
|
20230630,152300,161452180,10700,10700,10700,10700,0
|
|
20230630,152200,161452180,10700,10700,10700,10700,0
|
|
20230630,152100,161452180,10700,10700,10700,10700,0
|
|
20230630,152000,161452180,10700,10700,10700,10700,0
|
|
20230630,151900,161452180,10700,10700,10700,10700,0
|
|
20230630,151800,161452180,10700,10700,10700,10700,1
|
|
20230630,151700,161441480,10720,10720,10720,10720,0
|
|
20230630,151600,161441480,10720,10720,10720,10720,5
|
|
20230630,151500,161387880,10730,10730,10730,10730,0
|
|
20230630,151400,161387880,10730,10730,10730,10730,0
|
|
20230630,151300,161387880,10730,10710,10730,10710,1000
|
|
20230630,151200,150659960,10700,10700,10700,10700,0
|
|
20230630,151100,150659960,10700,10700,10700,10700,1
|
|
20230630,151000,150649260,10700,10710,10710,10700,51
|
|
20230630,150900,150103060,10710,10710,10710,10710,0
|
|
20230630,150800,150103060,10710,10710,10710,10710,0
|
|
20230630,150700,150103060,10710,10710,10710,10710,0
|
|
20230630,150600,150103060,10710,10710,10710,10710,1
|
|
20230630,150500,150092350,10710,10710,10710,10710,10
|
|
20230630,150400,149985250,10710,10710,10710,10710,3
|
|
20230630,150300,149953120,10720,10720,10720,10720,1
|
|
20230630,150200,149942400,10680,10680,10680,10680,0
|
|
20230630,150100,149942400,10680,10680,10680,10680,0
|
|
20230630,150000,149942400,10680,10680,10680,10680,1
|
|
20230630,145900,149931720,10720,10720,10720,10720,0
|
|
20230630,145800,149931720,10720,10720,10720,10720,0
|
|
20230630,145700,149931720,10720,10720,10720,10720,0
|
|
20230630,145600,149931720,10720,10720,10720,10720,10
|
|
20230630,145500,149824520,10720,10720,10720,10720,0
|
|
20230630,145400,149824520,10720,10710,10720,10710,28
|
|
20230630,145300,149524380,10670,10670,10670,10670,0
|
|
20230630,145200,149524380,10670,10670,10670,10670,0
|
|
20230630,145100,149524380,10670,10670,10670,10670,0
|
|
20230630,145000,149524380,10670,10670,10670,10670,0
|
|
20230630,144900,149524380,10670,10670,10670,10670,0
|
|
20230630,144800,149524380,10670,10670,10670,10670,0
|
|
20230630,144700,149524380,10670,10670,10670,10670,0
|
|
20230630,144600,149524380,10670,10670,10670,10670,0
|
|
20230630,144500,149524380,10670,10670,10670,10670,0
|
|
20230630,144400,149524380,10670,10670,10670,10670,0
|
|
20230630,144300,149524380,10670,10670,10670,10670,0
|
|
20230630,144200,149524380,10670,10670,10670,10670,0
|
|
20230630,144100,149524380,10670,10670,10670,10670,0
|
|
20230630,144000,149524380,10670,10670,10670,10670,0
|
|
20230630,143900,149524380,10670,10670,10670,10670,0
|
|
20230630,143800,149524380,10670,10670,10670,10670,0
|
|
20230630,143700,149524380,10670,10670,10670,10670,0
|
|
20230630,143600,149524380,10670,10670,10670,10670,0
|
|
20230630,143500,149524380,10670,10670,10670,10670,0
|
|
20230630,143400,149524380,10670,10670,10670,10670,0
|
|
20230630,143300,149524380,10670,10700,10700,10670,2
|
|
20230630,143200,149503010,10720,10720,10720,10720,0
|
|
20230630,143100,149503010,10720,10720,10720,10720,0
|
|
20230630,143000,149503010,10720,10720,10720,10720,60
|
|
20230630,142900,148859810,10700,10700,10700,10700,0
|
|
20230630,142800,148859810,10700,10700,10700,10700,0
|
|
20230630,142700,148859810,10700,10700,10700,10700,0
|
|
20230630,142600,148859810,10700,10700,10700,10700,1
|
|
20230630,142500,148849110,10670,10670,10670,10670,0
|
|
20230630,142400,148849110,10670,10670,10670,10670,0
|
|
20230630,142300,148849110,10670,10670,10670,10670,10
|
|
20230630,142200,148742410,10660,10660,10660,10660,0
|
|
20230630,142100,148742410,10660,10660,10660,10660,0
|
|
20230630,142000,148742410,10660,10660,10660,10660,0
|
|
20230630,141900,148742410,10660,10660,10660,10660,0
|
|
20230630,141800,148742410,10660,10660,10660,10660,0
|
|
20230630,141700,148742410,10660,10660,10660,10660,0
|
|
20230630,141600,148742410,10660,10660,10660,10660,52
|
|
20230630,141500,148188090,10720,10720,10720,10720,0
|
|
20230630,141400,148188090,10720,10720,10720,10720,0
|
|
20230630,141300,148188090,10720,10720,10720,10720,0
|
|
20230630,141200,148188090,10720,10720,10720,10720,0
|
|
20230630,141100,148188090,10720,10720,10720,10720,0
|
|
20230630,141000,148188090,10720,10720,10720,10720,0
|
|
20230630,140900,148188090,10720,10720,10720,10720,0
|
|
20230630,140800,148188090,10720,10720,10720,10720,1
|
|
20230630,140700,148177370,10670,10670,10670,10670,0
|
|
20230630,140600,148177370,10670,10670,10670,10670,0
|
|
20230630,140500,148177370,10670,10670,10670,10670,0
|
|
20230630,140400,148177370,10670,10670,10670,10670,0
|
|
20230630,140300,148177370,10670,10670,10670,10670,0
|
|
20230630,140200,148177370,10670,10670,10670,10670,1
|
|
20230630,140100,148166700,10650,10650,10650,10650,0
|
|
20230630,140000,148166700,10650,10650,10650,10650,0
|
|
20230630,135900,148166700,10650,10660,10660,10650,200
|
|
20230630,135800,146036520,10650,10650,10650,10650,0
|
|
20230630,135700,146036520,10650,10680,10680,10650,1000
|
|
20230630,135600,135368830,10690,10690,10690,10690,186
|
|
20230630,135500,133380490,10690,10690,10690,10690,0
|
|
20230630,135400,133380490,10690,10710,10710,10690,879
|
|
20230630,135300,123973440,10710,10710,10710,10710,0
|
|
20230630,135200,123973440,10710,10710,10710,10710,0
|
|
20230630,135100,123973440,10710,10710,10710,10710,0
|
|
20230630,135000,123973440,10710,10710,10710,10710,2
|
|
20230630,134900,123952020,10710,10710,10710,10710,0
|
|
20230630,134800,123952020,10710,10710,10710,10710,0
|
|
20230630,134700,123952020,10710,10710,10710,10710,20
|
|
20230630,134600,123737820,10720,10720,10720,10720,0
|
|
20230630,134500,123737820,10720,10720,10720,10720,100
|
|
20230630,134400,122665820,10720,10720,10720,10720,0
|
|
20230630,134300,122665820,10720,10720,10720,10720,0
|
|
20230630,134200,122665820,10720,10720,10720,10720,0
|
|
20230630,134100,122665820,10720,10720,10720,10720,0
|
|
20230630,134000,122665820,10720,10720,10720,10720,91
|
|
20230630,133900,121690300,10710,10710,10710,10710,0
|
|
20230630,133800,121690300,10710,10710,10710,10710,0
|
|
20230630,133700,121690300,10710,10710,10710,10710,1
|
|
20230630,133600,121679590,10720,10720,10720,10720,1
|
|
20230630,133500,121668870,10720,10720,10720,10720,3
|
|
20230630,133400,121636710,10720,10720,10720,10720,10
|
|
20230630,133300,121529510,10720,10720,10720,10720,0
|
|
20230630,133200,121529510,10720,10720,10720,10720,1
|
|
20230630,133100,121518790,10720,10720,10720,10720,0
|
|
20230630,133000,121518790,10720,10720,10720,10720,1
|
|
20230630,132900,121508070,10720,10720,10720,10720,0
|
|
20230630,132800,121508070,10720,10720,10720,10720,0
|
|
20230630,132700,121508070,10720,10720,10720,10720,0
|
|
20230630,132600,121508070,10720,10720,10720,10720,0
|
|
20230630,132500,121508070,10720,10720,10720,10720,1
|
|
20230630,132400,121497350,10720,10720,10720,10720,0
|
|
20230630,132300,121497350,10720,10720,10720,10720,2
|
|
20230630,132200,121475910,10720,10720,10720,10720,0
|
|
20230630,132100,121475910,10720,10720,10720,10720,0
|
|
20230630,132000,121475910,10720,10720,10720,10720,0
|
|
20230630,131900,121475910,10720,10720,10720,10720,0
|
|
20230630,131800,121475910,10720,10720,10720,10720,0
|
|
20230630,131700,121475910,10720,10720,10720,10720,1
|
|
20230630,131600,121465190,10720,10720,10720,10720,100
|
|
20230630,131500,120393190,10710,10710,10710,10710,0
|
|
20230630,131400,120393190,10710,10710,10710,10710,5
|
|
20230630,131300,120339640,10710,10710,10710,10710,0
|
|
20230630,131200,120339640,10710,10710,10710,10710,0
|
|
20230630,131100,120339640,10710,10710,10710,10710,0
|
|
20230630,131000,120339640,10710,10710,10710,10710,0
|
|
20230630,130900,120339640,10710,10710,10710,10710,210
|
|
20230630,130800,118090540,10720,10720,10720,10720,1
|
|
20230630,130700,118079820,10720,10720,10720,10720,20
|
|
20230630,130600,117865420,10720,10720,10720,10720,2
|
|
20230630,130500,117843980,10710,10710,10710,10710,0
|
|
20230630,130400,117843980,10710,10710,10710,10710,0
|
|
20230630,130300,117843980,10710,10710,10710,10710,0
|
|
20230630,130200,117843980,10710,10710,10710,10710,0
|
|
20230630,130100,117843980,10710,10710,10710,10710,0
|
|
20230630,130000,117843980,10710,10710,10710,10710,0
|
|
20230630,125900,117843980,10710,10710,10710,10710,0
|
|
20230630,125800,117843980,10710,10710,10710,10710,0
|
|
20230630,125700,117843980,10710,10710,10710,10710,6
|
|
20230630,125600,117779720,10720,10720,10720,10720,1
|
|
20230630,125500,117769000,10720,10720,10720,10720,3
|
|
20230630,125400,117736840,10710,10710,10710,10710,1
|
|
20230630,125300,117726130,10710,10710,10710,10710,0
|
|
20230630,125200,117726130,10710,10710,10710,10710,0
|
|
20230630,125100,117726130,10710,10710,10710,10710,0
|
|
20230630,125000,117726130,10710,10710,10710,10710,0
|
|
20230630,124900,117726130,10710,10710,10710,10710,0
|
|
20230630,124800,117726130,10710,10710,10710,10710,0
|
|
20230630,124700,117726130,10710,10710,10710,10710,3
|
|
20230630,124600,117694000,10710,10710,10710,10710,0
|
|
20230630,124500,117694000,10710,10710,10710,10710,0
|
|
20230630,124400,117694000,10710,10710,10710,10710,20
|
|
20230630,124300,117479800,10720,10720,10720,10720,0
|
|
20230630,124200,117479800,10720,10720,10720,10720,0
|
|
20230630,124100,117479800,10720,10720,10720,10720,0
|
|
20230630,124000,117479800,10720,10720,10720,10720,20
|
|
20230630,123900,117265400,10720,10720,10720,10720,425
|
|
20230630,123800,112709400,10720,10720,10720,10720,10
|
|
20230630,123700,112602200,10720,10720,10720,10720,2
|
|
20230630,123600,112580760,10720,10720,10720,10720,2
|
|
20230630,123500,112559320,10720,10720,10720,10720,0
|
|
20230630,123400,112559320,10720,10720,10720,10720,0
|
|
20230630,123300,112559320,10720,10720,10720,10720,0
|
|
20230630,123200,112559320,10720,10720,10720,10720,0
|
|
20230630,123100,112559320,10720,10720,10720,10720,0
|
|
20230630,123000,112559320,10720,10720,10720,10720,0
|
|
20230630,122900,112559320,10720,10720,10720,10720,1
|
|
20230630,122800,112548600,10710,10710,10710,10710,0
|
|
20230630,122700,112548600,10710,10710,10710,10710,0
|
|
20230630,122600,112548600,10710,10730,10730,10710,21
|
|
20230630,122500,112323290,10730,10730,10730,10730,30
|
|
20230630,122400,112001390,10730,10730,10730,10730,3
|
|
20230630,122300,111969200,10730,10730,10730,10730,0
|
|
20230630,122200,111969200,10730,10730,10730,10730,0
|
|
20230630,122100,111969200,10730,10730,10730,10730,93
|
|
20230630,122000,110971310,10730,10730,10730,10730,0
|
|
20230630,121900,110971310,10730,10730,10730,10730,0
|
|
20230630,121800,110971310,10730,10730,10730,10730,0
|
|
20230630,121700,110971310,10730,10730,10730,10730,0
|
|
20230630,121600,110971310,10730,10730,10730,10730,0
|
|
20230630,121500,110971310,10730,10730,10730,10730,0
|
|
20230630,121400,110971310,10730,10730,10730,10730,1
|
|
20230630,121300,110960580,10730,10730,10730,10730,0
|
|
20230630,121200,110960580,10730,10730,10730,10730,10
|
|
20230630,121100,110853280,10730,10730,10730,10730,0
|
|
20230630,121000,110853280,10730,10730,10730,10730,0
|
|
20230630,120900,110853280,10730,10730,10730,10730,10
|
|
20230630,120800,110745980,10730,10730,10730,10730,0
|
|
20230630,120700,110745980,10730,10730,10730,10730,0
|
|
20230630,120600,110745980,10730,10730,10730,10730,0
|
|
20230630,120500,110745980,10730,10730,10730,10730,0
|
|
20230630,120400,110745980,10730,10730,10730,10730,0
|
|
20230630,120300,110745980,10730,10730,10730,10730,0
|
|
20230630,120200,110745980,10730,10730,10730,10730,10
|
|
20230630,120100,110638680,10730,10730,10730,10730,0
|
|
20230630,120000,110638680,10730,10730,10730,10730,0
|
|
20230630,115900,110638680,10730,10730,10730,10730,98
|
|
20230630,115800,109587140,10700,10700,10700,10700,0
|
|
20230630,115700,109587140,10700,10700,10700,10700,0
|
|
20230630,115600,109587140,10700,10700,10700,10700,0
|
|
20230630,115500,109587140,10700,10700,10700,10700,12
|
|
20230630,115400,109458740,10700,10700,10700,10700,1
|
|
20230630,115300,109448040,10700,10700,10700,10700,1
|
|
20230630,115200,109437340,10700,10700,10700,10700,31
|
|
20230630,115100,109105640,10700,10700,10700,10700,898
|
|
20230630,115000,99497040,10700,10700,10700,10700,1
|
|
20230630,114900,99486340,10700,10700,10700,10700,59
|
|
20230630,114800,98855040,10700,10710,10710,10700,84
|
|
20230630,114700,97956030,10730,10730,10730,10730,0
|
|
20230630,114600,97956030,10730,10730,10730,10730,0
|
|
20230630,114500,97956030,10730,10730,10730,10730,50
|
|
20230630,114400,97419530,10730,10730,10730,10730,0
|
|
20230630,114300,97419530,10730,10730,10730,10730,0
|
|
20230630,114200,97419530,10730,10730,10730,10730,3
|
|
20230630,114100,97387340,10730,10730,10730,10730,0
|
|
20230630,114000,97387340,10730,10730,10730,10730,3
|
|
20230630,113900,97355150,10730,10730,10730,10730,26
|
|
20230630,113800,97076170,10730,10730,10730,10730,45
|
|
20230630,113700,96593320,10730,10730,10730,10730,15
|
|
20230630,113600,96432370,10730,10730,10730,10730,0
|
|
20230630,113500,96432370,10730,10730,10730,10730,20
|
|
20230630,113400,96217770,10720,10720,10720,10720,0
|
|
20230630,113300,96217770,10720,10720,10720,10720,0
|
|
20230630,113200,96217770,10720,10720,10720,10720,88
|
|
20230630,113100,95274410,10730,10730,10730,10730,0
|
|
20230630,113000,95274410,10730,10730,10730,10730,1
|
|
20230630,112900,95263680,10730,10730,10730,10730,0
|
|
20230630,112800,95263680,10730,10730,10730,10730,0
|
|
20230630,112700,95263680,10730,10730,10730,10730,50
|
|
20230630,112600,94727180,10730,10730,10730,10730,0
|
|
20230630,112500,94727180,10730,10730,10730,10730,3
|
|
20230630,112400,94694990,10730,10730,10730,10730,0
|
|
20230630,112300,94694990,10730,10730,10730,10730,5
|
|
20230630,112200,94641340,10730,10730,10730,10730,1
|
|
20230630,112100,94630610,10720,10720,10720,10720,0
|
|
20230630,112000,94630610,10720,10720,10720,10720,500
|
|
20230630,111900,89270610,10730,10730,10730,10730,18
|
|
20230630,111800,89077470,10730,10730,10730,10730,0
|
|
20230630,111700,89077470,10730,10730,10730,10730,0
|
|
20230630,111600,89077470,10730,10730,10730,10730,3
|
|
20230630,111500,89045280,10730,10730,10730,10730,0
|
|
20230630,111400,89045280,10730,10730,10730,10730,2
|
|
20230630,111300,89023820,10720,10720,10720,10720,0
|
|
20230630,111200,89023820,10720,10720,10720,10720,0
|
|
20230630,111100,89023820,10720,10720,10720,10720,0
|
|
20230630,111000,89023820,10720,10720,10720,10720,0
|
|
20230630,110900,89023820,10720,10720,10720,10720,0
|
|
20230630,110800,89023820,10720,10720,10720,10720,0
|
|
20230630,110700,89023820,10720,10720,10720,10720,0
|
|
20230630,110600,89023820,10720,10720,10720,10720,5
|
|
20230630,110500,88970220,10730,10730,10730,10730,118
|
|
20230630,110400,87704080,10730,10730,10730,10730,0
|
|
20230630,110300,87704080,10730,10730,10730,10730,10
|
|
20230630,110200,87596780,10720,10720,10720,10720,100
|
|
20230630,110100,86524780,10730,10730,10730,10730,24
|
|
20230630,110000,86267260,10730,10730,10730,10730,0
|
|
20230630,105900,86267260,10730,10730,10730,10730,115
|
|
20230630,105800,85033310,10730,10730,10730,10730,0
|
|
20230630,105700,85033310,10730,10730,10730,10730,0
|
|
20230630,105600,85033310,10730,10730,10730,10730,0
|
|
20230630,105500,85033310,10730,10730,10730,10730,27
|
|
20230630,105400,84743600,10720,10720,10720,10720,0
|
|
20230630,105300,84743600,10720,10720,10720,10720,0
|
|
20230630,105200,84743600,10720,10720,10720,10720,0
|
|
20230630,105100,84743600,10720,10720,10720,10720,254
|
|
20230630,105000,82020720,10730,10730,10730,10730,3
|
|
20230630,104900,81988530,10730,10730,10730,10730,1
|
|
20230630,104800,81977800,10730,10730,10730,10730,15
|
|
20230630,104700,81816850,10730,10730,10730,10730,0
|
|
20230630,104600,81816850,10730,10730,10730,10730,0
|
|
20230630,104500,81816850,10730,10730,10730,10730,1
|
|
20230630,104400,81806120,10730,10730,10730,10730,0
|
|
20230630,104300,81806120,10730,10730,10730,10730,0
|
|
20230630,104200,81806120,10730,10730,10730,10730,23
|
|
20230630,104100,81559330,10730,10730,10730,10730,0
|
|
20230630,104000,81559330,10730,10730,10730,10730,10
|
|
20230630,103900,81452030,10750,10750,10750,10750,0
|
|
20230630,103800,81452030,10750,10750,10750,10750,916
|
|
20230630,103700,71605030,10760,10760,10760,10760,12
|
|
20230630,103600,71475910,10760,10760,10760,10760,0
|
|
20230630,103500,71475910,10760,10760,10760,10760,0
|
|
20230630,103400,71475910,10760,10720,10760,10720,133
|
|
20230630,103300,70045630,10710,10710,10710,10710,77
|
|
20230630,103200,69220960,10710,10700,10750,10700,1717
|
|
20230630,103100,50812370,10700,10700,10700,10700,8
|
|
20230630,103000,50726770,10710,10700,10710,10700,8
|
|
20230630,102900,50641150,10710,10710,10710,10710,0
|
|
20230630,102800,50641150,10710,10710,10710,10700,12
|
|
20230630,102700,50512640,10710,10710,10710,10710,0
|
|
20230630,102600,50512640,10710,10710,10710,10710,19
|
|
20230630,102500,50309150,10710,10710,10710,10710,0
|
|
20230630,102400,50309150,10710,10710,10710,10710,0
|
|
20230630,102300,50309150,10710,10710,10710,10710,111
|
|
20230630,102200,49120340,10710,10710,10710,10710,0
|
|
20230630,102100,49120340,10710,10710,10710,10710,15
|
|
20230630,102000,48959690,10710,10710,10710,10710,10
|
|
20230630,101900,48852590,10710,10710,10710,10710,15
|
|
20230630,101800,48691940,10710,10710,10710,10710,0
|
|
20230630,101700,48691940,10710,10710,10710,10710,0
|
|
20230630,101600,48691940,10710,10710,10710,10710,2
|
|
20230630,101500,48670520,10710,10710,10710,10710,0
|
|
20230630,101400,48670520,10710,10710,10710,10710,0
|
|
20230630,101300,48670520,10710,10710,10710,10710,0
|
|
20230630,101200,48670520,10710,10710,10710,10710,0
|
|
20230630,101100,48670520,10710,10710,10710,10710,0
|
|
20230630,101000,48670520,10710,10650,10710,10650,169
|
|
20230630,100900,46864670,10650,10690,10690,10650,46
|
|
20230630,100800,46374530,10690,10660,10690,10640,967
|
|
20230630,100700,36076780,10690,10690,10690,10690,102
|
|
20230630,100600,34986400,10690,10690,10690,10690,0
|
|
20230630,100500,34986400,10690,10690,10690,10690,147
|
|
20230630,100400,33414970,10690,10690,10690,10690,0
|
|
20230630,100300,33414970,10690,10690,10690,10690,0
|
|
20230630,100200,33414970,10690,10680,10690,10650,620
|
|
20230630,100100,26796410,10690,10690,10690,10690,14
|
|
20230630,100000,26646750,10690,10690,10690,10690,5
|
|
20230630,095900,26593300,10690,10690,10690,10690,1
|
|
20230630,095800,26582610,10690,10690,10690,10690,1
|
|
20230630,095700,26571920,10690,10690,10690,10690,0
|
|
20230630,095600,26571920,10690,10690,10690,10690,0
|
|
20230630,095500,26571920,10690,10690,10690,10690,0
|
|
20230630,095400,26571920,10690,10690,10690,10690,0
|
|
20230630,095300,26571920,10690,10690,10690,10690,2
|
|
20230630,095200,26550540,10690,10690,10690,10690,0
|
|
20230630,095100,26550540,10690,10690,10690,10690,120
|
|
20230630,095000,25267740,10690,10690,10690,10690,1
|
|
20230630,094900,25257050,10690,10690,10690,10690,0
|
|
20230630,094800,25257050,10690,10690,10690,10690,0
|
|
20230630,094700,25257050,10690,10690,10690,10690,0
|
|
20230630,094600,25257050,10690,10690,10690,10690,17
|
|
20230630,094500,25075320,10690,10690,10690,10690,5
|
|
20230630,094400,25021870,10690,10690,10690,10690,1
|
|
20230630,094300,25011180,10690,10690,10690,10690,0
|
|
20230630,094200,25011180,10690,10690,10690,10690,0
|
|
20230630,094100,25011180,10690,10690,10690,10690,0
|
|
20230630,094000,25011180,10690,10690,10690,10690,4
|
|
20230630,093900,24968420,10690,10690,10690,10690,0
|
|
20230630,093800,24968420,10690,10690,10690,10690,1
|
|
20230630,093700,24957730,10690,10690,10690,10690,1
|
|
20230630,093600,24947040,10680,10670,10680,10670,2
|
|
20230630,093500,24925690,10670,10670,10670,10670,0
|
|
20230630,093400,24925690,10670,10670,10670,10670,46
|
|
20230630,093300,24434870,10680,10680,10680,10680,0
|
|
20230630,093200,24434870,10680,10680,10680,10680,51
|
|
20230630,093100,23890190,10690,10690,10690,10690,6
|
|
20230630,093000,23826050,10690,10640,10690,10640,23
|
|
20230630,092900,23581180,10640,10640,10640,10640,0
|
|
20230630,092800,23581180,10640,10640,10640,10640,0
|
|
20230630,092700,23581180,10640,10640,10640,10640,0
|
|
20230630,092600,23581180,10640,10640,10640,10640,0
|
|
20230630,092500,23581180,10640,10690,10690,10640,360
|
|
20230630,092400,19745280,10700,10700,10700,10700,0
|
|
20230630,092300,19745280,10700,10700,10700,10700,0
|
|
20230630,092200,19745280,10700,10700,10700,10700,3
|
|
20230630,092100,19713180,10640,10640,10650,10640,102
|
|
20230630,092000,18627800,10640,10640,10640,10640,400
|
|
20230630,091900,14371800,10640,10640,10640,10640,10
|
|
20230630,091800,14265400,10630,10630,10630,10630,0
|
|
20230630,091700,14265400,10630,10630,10630,10630,16
|
|
20230630,091600,14095320,10630,10640,10640,10630,200
|
|
20230630,091500,11968280,10630,10630,10630,10630,0
|
|
20230630,091400,11968280,10630,10630,10630,10630,0
|
|
20230630,091300,11968280,10630,10630,10630,10630,0
|
|
20230630,091200,11968280,10630,10630,10630,10630,0
|
|
20230630,091100,11968280,10630,10630,10630,10630,0
|
|
20230630,091000,11968280,10630,10630,10630,10630,0
|
|
20230630,090900,11968280,10630,10660,10660,10630,20
|
|
20230630,090800,11755440,10660,10720,10720,10660,95
|
|
20230630,090700,10741530,10660,10670,10670,10660,114
|
|
20230630,090600,9525360,10680,10720,10720,10680,286
|
|
20230630,090500,6465950,10700,10650,10720,10640,114
|
|
20230630,090400,5247220,10730,10720,10730,10640,200
|
|
20230630,090300,3110560,10640,10670,10670,10640,160
|
|
20230630,090200,1407520,10720,10720,10720,10720,3
|
|
20230630,090100,1375360,10730,10730,10730,10730,0
|
|
20230630,090000,1375360,10730,10750,10750,10730,128
|