676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201300,349734050,14270,14270,14270,14270,2150
|
|
20230630,201200,349734050,14270,14270,14270,14270,0
|
|
20230630,201100,349734050,14270,14270,14270,14270,0
|
|
20230630,201000,349734050,14270,14270,14270,14270,0
|
|
20230630,200900,349734050,14270,14270,14270,14270,0
|
|
20230630,200800,349734050,14270,14270,14270,14270,0
|
|
20230630,200700,349734050,14270,14270,14270,14270,0
|
|
20230630,200600,349734050,14270,14270,14270,14270,0
|
|
20230630,200500,349734050,14270,14270,14270,14270,0
|
|
20230630,200400,349734050,14270,14270,14270,14270,0
|
|
20230630,200300,349734050,14270,14270,14270,14270,0
|
|
20230630,200200,349734050,14270,14270,14270,14270,0
|
|
20230630,200100,349734050,14270,14270,14270,14270,0
|
|
20230630,200000,349734050,14270,14270,14270,14270,0
|
|
20230630,195900,349734050,14270,14270,14270,14270,0
|
|
20230630,195800,349734050,14270,14270,14270,14270,0
|
|
20230630,195700,349734050,14270,14270,14270,14270,0
|
|
20230630,195600,349734050,14270,14270,14270,14270,0
|
|
20230630,195500,349734050,14270,14270,14270,14270,0
|
|
20230630,195400,349734050,14270,14270,14270,14270,0
|
|
20230630,195300,349734050,14270,14270,14270,14270,0
|
|
20230630,195200,349734050,14270,14270,14270,14270,0
|
|
20230630,195100,349734050,14270,14270,14270,14270,0
|
|
20230630,195000,349734050,14270,14270,14270,14270,0
|
|
20230630,194900,349734050,14270,14270,14270,14270,0
|
|
20230630,194800,349734050,14270,14270,14270,14270,0
|
|
20230630,194700,349734050,14270,14270,14270,14270,0
|
|
20230630,194600,349734050,14270,14270,14270,14270,0
|
|
20230630,194500,349734050,14270,14270,14270,14270,0
|
|
20230630,194400,349734050,14270,14270,14270,14270,0
|
|
20230630,194300,349734050,14270,14270,14270,14270,2150
|
|
20230630,194200,349734050,14270,14270,14270,14270,0
|
|
20230630,194100,349734050,14270,14270,14270,14270,0
|
|
20230630,194000,349734050,14270,14270,14270,14270,0
|
|
20230630,193900,349734050,14270,14270,14270,14270,0
|
|
20230630,193800,349734050,14270,14270,14270,14270,0
|
|
20230630,193700,349734050,14270,14270,14270,14270,0
|
|
20230630,193600,349734050,14270,14270,14270,14270,0
|
|
20230630,193500,349734050,14270,14270,14270,14270,0
|
|
20230630,193400,349734050,14270,14270,14270,14270,0
|
|
20230630,193300,349734050,14270,14270,14270,14270,0
|
|
20230630,193200,349734050,14270,14270,14270,14270,0
|
|
20230630,193100,349734050,14270,14270,14270,14270,0
|
|
20230630,193000,349734050,14270,14270,14270,14270,0
|
|
20230630,192900,349734050,14270,14270,14270,14270,0
|
|
20230630,192800,349734050,14270,14270,14270,14270,0
|
|
20230630,192700,349734050,14270,14270,14270,14270,0
|
|
20230630,192600,349734050,14270,14270,14270,14270,0
|
|
20230630,192500,349734050,14270,14270,14270,14270,0
|
|
20230630,192400,349734050,14270,14270,14270,14270,0
|
|
20230630,192300,349734050,14270,14270,14270,14270,0
|
|
20230630,192200,349734050,14270,14270,14270,14270,0
|
|
20230630,192100,349734050,14270,14270,14270,14270,0
|
|
20230630,192000,349734050,14270,14270,14270,14270,0
|
|
20230630,191900,349734050,14270,14270,14270,14270,0
|
|
20230630,191800,349734050,14270,14270,14270,14270,0
|
|
20230630,191700,349734050,14270,14270,14270,14270,0
|
|
20230630,191600,349734050,14270,14270,14270,14270,0
|
|
20230630,191500,349734050,14270,14270,14270,14270,0
|
|
20230630,191400,349734050,14270,14270,14270,14270,0
|
|
20230630,191300,349734050,14270,14270,14270,14270,2150
|
|
20230630,191200,349734050,14270,14270,14270,14270,0
|
|
20230630,191100,349734050,14270,14270,14270,14270,0
|
|
20230630,191000,349734050,14270,14270,14270,14270,0
|
|
20230630,190900,349734050,14270,14270,14270,14270,0
|
|
20230630,190800,349734050,14270,14270,14270,14270,0
|
|
20230630,190700,349734050,14270,14270,14270,14270,0
|
|
20230630,190600,349734050,14270,14270,14270,14270,0
|
|
20230630,190500,349734050,14270,14270,14270,14270,0
|
|
20230630,190400,349734050,14270,14270,14270,14270,0
|
|
20230630,190300,349734050,14270,14270,14270,14270,0
|
|
20230630,190200,349734050,14270,14270,14270,14270,0
|
|
20230630,190100,349734050,14270,14270,14270,14270,0
|
|
20230630,190000,349734050,14270,14270,14270,14270,0
|
|
20230630,185900,349734050,14270,14270,14270,14270,0
|
|
20230630,185800,349734050,14270,14270,14270,14270,0
|
|
20230630,185700,349734050,14270,14270,14270,14270,0
|
|
20230630,185600,349734050,14270,14270,14270,14270,0
|
|
20230630,185500,349734050,14270,14270,14270,14270,0
|
|
20230630,185400,349734050,14270,14270,14270,14270,0
|
|
20230630,185300,349734050,14270,14270,14270,14270,0
|
|
20230630,185200,349734050,14270,14270,14270,14270,0
|
|
20230630,185100,349734050,14270,14270,14270,14270,0
|
|
20230630,185000,349734050,14270,14270,14270,14270,0
|
|
20230630,184900,349734050,14270,14270,14270,14270,0
|
|
20230630,184800,349734050,14270,14270,14270,14270,0
|
|
20230630,184700,349734050,14270,14270,14270,14270,0
|
|
20230630,184600,349734050,14270,14270,14270,14270,0
|
|
20230630,184500,349734050,14270,14270,14270,14270,0
|
|
20230630,184400,349734050,14270,14270,14270,14270,0
|
|
20230630,184300,349734050,14270,14270,14270,14270,2150
|
|
20230630,184200,349734050,14270,14270,14270,14270,0
|
|
20230630,184100,349734050,14270,14270,14270,14270,0
|
|
20230630,184000,349734050,14270,14270,14270,14270,0
|
|
20230630,183900,349734050,14270,14270,14270,14270,0
|
|
20230630,183800,349734050,14270,14270,14270,14270,0
|
|
20230630,183700,349734050,14270,14270,14270,14270,0
|
|
20230630,183600,349734050,14270,14270,14270,14270,0
|
|
20230630,183500,349734050,14270,14270,14270,14270,0
|
|
20230630,183400,349734050,14270,14270,14270,14270,0
|
|
20230630,183300,349734050,14270,14270,14270,14270,0
|
|
20230630,183200,349734050,14270,14270,14270,14270,0
|
|
20230630,183100,349734050,14270,14270,14270,14270,0
|
|
20230630,183000,349734050,14270,14270,14270,14270,0
|
|
20230630,182900,349734050,14270,14270,14270,14270,0
|
|
20230630,182800,349734050,14270,14270,14270,14270,0
|
|
20230630,182700,349734050,14270,14270,14270,14270,0
|
|
20230630,182600,349734050,14270,14270,14270,14270,0
|
|
20230630,182500,349734050,14270,14270,14270,14270,0
|
|
20230630,182400,349734050,14270,14270,14270,14270,0
|
|
20230630,182300,349734050,14270,14270,14270,14270,0
|
|
20230630,182200,349734050,14270,14270,14270,14270,0
|
|
20230630,182100,349734050,14270,14270,14270,14270,0
|
|
20230630,182000,349734050,14270,14270,14270,14270,0
|
|
20230630,181900,349734050,14270,14270,14270,14270,0
|
|
20230630,181800,349734050,14270,14270,14270,14270,0
|
|
20230630,181700,349734050,14270,14270,14270,14270,0
|
|
20230630,181600,349734050,14270,14270,14270,14270,0
|
|
20230630,181500,349734050,14270,14270,14270,14270,0
|
|
20230630,181400,349734050,14270,14270,14270,14270,0
|
|
20230630,181300,349734050,14270,14270,14270,14270,2150
|
|
20230630,181200,349734050,14270,14270,14270,14270,0
|
|
20230630,181100,349734050,14270,14270,14270,14270,0
|
|
20230630,181000,349734050,14270,14270,14270,14270,0
|
|
20230630,180900,349734050,14270,14270,14270,14270,0
|
|
20230630,180800,349734050,14270,14270,14270,14270,0
|
|
20230630,180700,349734050,14270,14270,14270,14270,0
|
|
20230630,180600,349734050,14270,14270,14270,14270,0
|
|
20230630,180500,349734050,14270,14270,14270,14270,0
|
|
20230630,180400,349734050,14270,14270,14270,14270,0
|
|
20230630,180300,349734050,14270,14270,14270,14270,0
|
|
20230630,180200,349734050,14270,14270,14270,14270,0
|
|
20230630,180100,349734050,14270,14270,14270,14270,0
|
|
20230630,180000,349734050,14270,14270,14270,14270,0
|
|
20230630,175900,349734050,14270,14270,14270,14270,0
|
|
20230630,175800,349734050,14270,14270,14270,14270,0
|
|
20230630,175700,349734050,14270,14270,14270,14270,0
|
|
20230630,175600,349734050,14270,14270,14270,14270,0
|
|
20230630,175500,349734050,14270,14270,14270,14270,0
|
|
20230630,175400,349734050,14270,14270,14270,14270,0
|
|
20230630,175300,349734050,14270,14270,14270,14270,0
|
|
20230630,175200,349734050,14270,14270,14270,14270,0
|
|
20230630,175100,349734050,14270,14270,14270,14270,0
|
|
20230630,175000,349734050,14270,14270,14270,14270,0
|
|
20230630,174900,349734050,14270,14270,14270,14270,0
|
|
20230630,174800,349734050,14270,14270,14270,14270,0
|
|
20230630,174700,349734050,14270,14270,14270,14270,0
|
|
20230630,174600,349734050,14270,14270,14270,14270,0
|
|
20230630,174500,349734050,14270,14270,14270,14270,0
|
|
20230630,174400,349734050,14270,14270,14270,14270,0
|
|
20230630,174300,349734050,14270,14270,14270,14270,2150
|
|
20230630,174200,349734050,14270,14270,14270,14270,0
|
|
20230630,174100,349734050,14270,14270,14270,14270,0
|
|
20230630,174000,349734050,14270,14270,14270,14270,0
|
|
20230630,173900,349734050,14270,14270,14270,14270,0
|
|
20230630,173800,349734050,14270,14270,14270,14270,0
|
|
20230630,173700,349734050,14270,14270,14270,14270,0
|
|
20230630,173600,349734050,14270,14270,14270,14270,0
|
|
20230630,173500,349734050,14270,14270,14270,14270,0
|
|
20230630,173400,349734050,14270,14270,14270,14270,0
|
|
20230630,173300,349734050,14270,14270,14270,14270,0
|
|
20230630,173200,349734050,14270,14270,14270,14270,0
|
|
20230630,173100,349734050,14270,14270,14270,14270,0
|
|
20230630,173000,349734050,14270,14270,14270,14270,0
|
|
20230630,172900,349734050,14270,14270,14270,14270,0
|
|
20230630,172800,349734050,14270,14270,14270,14270,0
|
|
20230630,172700,349734050,14270,14270,14270,14270,0
|
|
20230630,172600,349734050,14270,14270,14270,14270,0
|
|
20230630,172500,349734050,14270,14270,14270,14270,0
|
|
20230630,172400,349734050,14270,14270,14270,14270,0
|
|
20230630,172300,349734050,14270,14270,14270,14270,0
|
|
20230630,172200,349734050,14270,14270,14270,14270,0
|
|
20230630,172100,349734050,14270,14270,14270,14270,0
|
|
20230630,172000,349734050,14270,14270,14270,14270,0
|
|
20230630,171900,349734050,14270,14270,14270,14270,0
|
|
20230630,171800,349734050,14270,14270,14270,14270,0
|
|
20230630,171700,349734050,14270,14270,14270,14270,0
|
|
20230630,171600,349734050,14270,14270,14270,14270,0
|
|
20230630,171500,349734050,14270,14270,14270,14270,0
|
|
20230630,171400,349734050,14270,14270,14270,14270,0
|
|
20230630,171300,349734050,14270,14270,14270,14270,2150
|
|
20230630,171200,349734050,14270,14270,14270,14270,0
|
|
20230630,171100,349734050,14270,14270,14270,14270,0
|
|
20230630,171000,349734050,14270,14270,14270,14270,0
|
|
20230630,170900,349734050,14270,14270,14270,14270,0
|
|
20230630,170800,349734050,14270,14270,14270,14270,0
|
|
20230630,170700,349734050,14270,14270,14270,14270,0
|
|
20230630,170600,349734050,14270,14270,14270,14270,0
|
|
20230630,170500,349734050,14270,14270,14270,14270,0
|
|
20230630,170400,349734050,14270,14270,14270,14270,0
|
|
20230630,170300,349734050,14270,14270,14270,14270,0
|
|
20230630,170200,349734050,14270,14270,14270,14270,0
|
|
20230630,170100,349734050,14270,14270,14270,14270,0
|
|
20230630,170000,349734050,14270,14270,14270,14270,0
|
|
20230630,165900,349734050,14270,14270,14270,14270,0
|
|
20230630,165800,349734050,14270,14270,14270,14270,0
|
|
20230630,165700,349734050,14270,14270,14270,14270,0
|
|
20230630,165600,349734050,14270,14270,14270,14270,0
|
|
20230630,165500,349734050,14270,14270,14270,14270,0
|
|
20230630,165400,349734050,14270,14270,14270,14270,0
|
|
20230630,165300,349734050,14270,14270,14270,14270,0
|
|
20230630,165200,349734050,14270,14270,14270,14270,0
|
|
20230630,165100,349734050,14270,14270,14270,14270,0
|
|
20230630,165000,349734050,14270,14270,14270,14270,0
|
|
20230630,164900,349734050,14270,14270,14270,14270,0
|
|
20230630,164800,349734050,14270,14270,14270,14270,0
|
|
20230630,164700,349734050,14270,14270,14270,14270,0
|
|
20230630,164600,349734050,14270,14270,14270,14270,0
|
|
20230630,164500,349734050,14270,14270,14270,14270,0
|
|
20230630,164400,349734050,14270,14270,14270,14270,0
|
|
20230630,164300,349734050,14270,14270,14270,14270,2150
|
|
20230630,164200,349734050,14270,14270,14270,14270,0
|
|
20230630,164100,349734050,14270,14270,14270,14270,0
|
|
20230630,164000,349734050,14270,14270,14270,14270,0
|
|
20230630,163900,349734050,14270,14270,14270,14270,0
|
|
20230630,163800,349734050,14270,14270,14270,14270,0
|
|
20230630,163700,349734050,14270,14270,14270,14270,0
|
|
20230630,163600,349734050,14270,14270,14270,14270,0
|
|
20230630,163500,349734050,14270,14270,14270,14270,0
|
|
20230630,163400,349734050,14270,14270,14270,14270,0
|
|
20230630,163300,349734050,14270,14270,14270,14270,0
|
|
20230630,163200,349734050,14270,14270,14270,14270,0
|
|
20230630,163100,349734050,14270,14270,14270,14270,0
|
|
20230630,163000,349734050,14270,14270,14270,14270,0
|
|
20230630,162900,349734050,14270,14270,14270,14270,0
|
|
20230630,162800,349734050,14270,14270,14270,14270,0
|
|
20230630,162700,349734050,14270,14270,14270,14270,0
|
|
20230630,162600,349734050,14270,14270,14270,14270,0
|
|
20230630,162500,349734050,14270,14270,14270,14270,0
|
|
20230630,162400,349734050,14270,14270,14270,14270,0
|
|
20230630,162300,349734050,14270,14270,14270,14270,0
|
|
20230630,162200,349734050,14270,14270,14270,14270,0
|
|
20230630,162100,349734050,14270,14270,14270,14270,0
|
|
20230630,162000,349734050,14270,14270,14270,14270,0
|
|
20230630,161900,349734050,14270,14270,14270,14270,0
|
|
20230630,161800,349734050,14270,14270,14270,14270,0
|
|
20230630,161700,349734050,14270,14270,14270,14270,0
|
|
20230630,161600,349734050,14270,14270,14270,14270,0
|
|
20230630,161500,349734050,14270,14270,14270,14270,0
|
|
20230630,161400,349734050,14270,14270,14270,14270,0
|
|
20230630,161300,349734050,14270,14270,14270,14270,2150
|
|
20230630,161200,349734050,14270,14270,14270,14270,0
|
|
20230630,161100,349734050,14270,14270,14270,14270,0
|
|
20230630,161000,349734050,14270,14270,14270,14270,0
|
|
20230630,160900,349734050,14270,14270,14270,14270,0
|
|
20230630,160800,349734050,14270,14270,14270,14270,0
|
|
20230630,160700,349734050,14270,14270,14270,14270,0
|
|
20230630,160600,349734050,14270,14270,14270,14270,0
|
|
20230630,160500,349734050,14270,14270,14270,14270,0
|
|
20230630,160400,349734050,14270,14270,14270,14270,0
|
|
20230630,160300,349734050,14270,14270,14270,14270,0
|
|
20230630,160200,349734050,14270,14270,14270,14270,0
|
|
20230630,160100,349734050,14270,14270,14270,14270,0
|
|
20230630,160000,349734050,14270,14270,14270,14270,0
|
|
20230630,155900,349734050,14270,14270,14270,14270,0
|
|
20230630,155800,349734050,14270,14270,14270,14270,0
|
|
20230630,155700,349734050,14270,14270,14270,14270,0
|
|
20230630,155600,349734050,14270,14270,14270,14270,0
|
|
20230630,155500,349734050,14270,14270,14270,14270,0
|
|
20230630,155400,349734050,14270,14270,14270,14270,0
|
|
20230630,155300,349734050,14270,14270,14270,14270,0
|
|
20230630,155200,349734050,14270,14270,14270,14270,0
|
|
20230630,155100,349734050,14270,14270,14270,14270,0
|
|
20230630,155000,349734050,14270,14270,14270,14270,0
|
|
20230630,154900,349734050,14270,14270,14270,14270,0
|
|
20230630,154800,349734050,14270,14270,14270,14270,0
|
|
20230630,154700,349734050,14270,14270,14270,14270,0
|
|
20230630,154600,349734050,14270,14270,14270,14270,0
|
|
20230630,154500,349734050,14270,14270,14270,14270,0
|
|
20230630,154400,349734050,14270,14270,14270,14270,0
|
|
20230630,154300,349734050,14270,14270,14270,14270,2150
|
|
20230630,154200,349734050,14270,14270,14270,14270,0
|
|
20230630,154100,349734050,14270,14270,14270,14270,0
|
|
20230630,154000,349734050,14270,14270,14270,14270,0
|
|
20230630,153900,349734050,14270,14270,14270,14270,0
|
|
20230630,153800,349734050,14270,14270,14270,14270,0
|
|
20230630,153700,349734050,14270,14270,14270,14270,0
|
|
20230630,153600,349734050,14270,14270,14270,14270,0
|
|
20230630,153500,349734050,14270,14270,14270,14270,0
|
|
20230630,153400,349734050,14270,14270,14270,14270,0
|
|
20230630,153300,349734050,14270,14270,14270,14270,0
|
|
20230630,153200,349734050,14270,14270,14270,14270,0
|
|
20230630,153100,349734050,14270,14270,14270,14270,0
|
|
20230630,153000,349734050,14270,14270,14270,14270,2150
|
|
20230630,152900,319053550,14280,14280,14280,14280,0
|
|
20230630,152800,319053550,14280,14280,14280,14280,0
|
|
20230630,152700,319053550,14280,14280,14280,14280,0
|
|
20230630,152600,319053550,14280,14280,14280,14280,0
|
|
20230630,152500,319053550,14280,14280,14280,14280,0
|
|
20230630,152400,319053550,14280,14280,14280,14280,0
|
|
20230630,152300,319053550,14280,14280,14280,14280,0
|
|
20230630,152200,319053550,14280,14280,14280,14280,0
|
|
20230630,152100,319053550,14280,14280,14280,14280,0
|
|
20230630,152000,319053550,14280,14280,14280,14280,0
|
|
20230630,151900,319053550,14280,14280,14280,14280,0
|
|
20230630,151800,319053550,14280,14280,14280,14280,2
|
|
20230630,151700,319024990,14300,14300,14300,14300,0
|
|
20230630,151600,319024990,14300,14260,14300,14260,311
|
|
20230630,151500,314580170,14210,14220,14220,14210,15
|
|
20230630,151400,314367010,14220,14220,14220,14220,1
|
|
20230630,151300,314352790,14290,14220,14290,14220,48
|
|
20230630,151200,313670090,14220,14220,14220,14220,1
|
|
20230630,151100,313655870,14220,14220,14220,14220,0
|
|
20230630,151000,313655870,14220,14240,14240,14200,306
|
|
20230630,150900,309305390,14290,14300,14310,14290,1243
|
|
20230630,150800,291530490,14300,14300,14300,14300,502
|
|
20230630,150700,284351890,14300,14280,14300,14280,519
|
|
20230630,150600,276938280,14290,14280,14290,14260,500
|
|
20230630,150500,269798560,14280,14260,14280,14240,502
|
|
20230630,150400,262642080,14280,14270,14280,14270,424
|
|
20230630,150300,256590550,14270,14250,14270,14250,615
|
|
20230630,150200,247823320,14250,14240,14250,14240,481
|
|
20230630,150100,240972870,14240,14200,14240,14200,257
|
|
20230630,150000,237315290,14200,14180,14200,14180,315
|
|
20230630,145900,232845680,14170,14130,14170,14130,244
|
|
20230630,145800,229390310,14130,14110,14160,14110,359
|
|
20230630,145700,224318910,14120,14110,14120,14110,18
|
|
20230630,145600,224064920,14110,14110,14110,14110,0
|
|
20230630,145500,224064920,14110,14110,14110,14110,0
|
|
20230630,145400,224064920,14110,14110,14110,14110,0
|
|
20230630,145300,224064920,14110,14110,14110,14110,0
|
|
20230630,145200,224064920,14110,14110,14110,14110,5
|
|
20230630,145100,223994370,14100,14100,14100,14100,41
|
|
20230630,145000,223416270,14100,14100,14100,14100,0
|
|
20230630,144900,223416270,14100,14100,14100,14100,0
|
|
20230630,144800,223416270,14100,14100,14100,14100,0
|
|
20230630,144700,223416270,14100,14100,14100,14100,0
|
|
20230630,144600,223416270,14100,14100,14100,14100,0
|
|
20230630,144500,223416270,14100,14100,14100,14100,0
|
|
20230630,144400,223416270,14100,14100,14100,14100,0
|
|
20230630,144300,223416270,14100,14140,14140,14100,4
|
|
20230630,144200,223359830,14140,14130,14140,14130,2
|
|
20230630,144100,223331560,14120,14100,14120,14100,187
|
|
20230630,144000,220691840,14100,14100,14100,14100,0
|
|
20230630,143900,220691840,14100,14100,14100,14100,1
|
|
20230630,143800,220677740,14100,14100,14100,14100,7
|
|
20230630,143700,220579040,14080,14060,14080,14060,117
|
|
20230630,143600,218933160,14060,14060,14060,14060,1
|
|
20230630,143500,218919100,14060,14060,14060,14060,0
|
|
20230630,143400,218919100,14060,14060,14060,14060,1
|
|
20230630,143300,218905040,14060,14060,14060,14060,0
|
|
20230630,143200,218905040,14060,14060,14060,14060,1
|
|
20230630,143100,218890980,14060,14060,14060,14060,1
|
|
20230630,143000,218876920,14060,14060,14060,14060,0
|
|
20230630,142900,218876920,14060,14060,14060,14060,1
|
|
20230630,142800,218862860,14060,14060,14060,14060,0
|
|
20230630,142700,218862860,14060,14060,14060,14060,23
|
|
20230630,142600,218539480,14060,14060,14060,14060,0
|
|
20230630,142500,218539480,14060,14060,14060,14060,28
|
|
20230630,142400,218145800,14060,14060,14060,14060,1
|
|
20230630,142300,218131740,14060,14060,14060,14060,1
|
|
20230630,142200,218117680,14060,14060,14060,14060,1
|
|
20230630,142100,218103620,14060,14060,14060,14060,1
|
|
20230630,142000,218089560,14060,14060,14060,14060,0
|
|
20230630,141900,218089560,14060,14060,14060,14060,1
|
|
20230630,141800,218075500,14060,14060,14060,14060,0
|
|
20230630,141700,218075500,14060,14050,14060,14050,3
|
|
20230630,141600,218033340,14050,14050,14050,14050,1
|
|
20230630,141500,218019290,14050,14050,14050,14050,0
|
|
20230630,141400,218019290,14050,14050,14050,14050,43
|
|
20230630,141300,217415140,14050,14050,14050,14050,0
|
|
20230630,141200,217415140,14050,14050,14050,14050,8
|
|
20230630,141100,217302740,14050,14050,14050,14050,31
|
|
20230630,141000,216867190,14050,14050,14050,14050,2
|
|
20230630,140900,216839090,14060,14060,14060,14060,1
|
|
20230630,140800,216825030,14050,14050,14050,14050,0
|
|
20230630,140700,216825030,14050,14050,14050,14050,0
|
|
20230630,140600,216825030,14050,14050,14050,14050,18
|
|
20230630,140500,216572130,14040,14040,14040,14040,37
|
|
20230630,140400,216052650,14040,14040,14040,14040,1
|
|
20230630,140300,216038610,14030,14030,14030,14030,0
|
|
20230630,140200,216038610,14030,14030,14030,14030,317
|
|
20230630,140100,211591100,14030,14030,14030,14030,1
|
|
20230630,140000,211577070,14040,14040,14040,14040,22
|
|
20230630,135900,211268190,14050,14050,14050,14050,1
|
|
20230630,135800,211254140,14050,14050,14050,14050,0
|
|
20230630,135700,211254140,14050,14050,14050,14050,1
|
|
20230630,135600,211240090,14050,14050,14050,14050,1
|
|
20230630,135500,211226040,14050,14050,14050,14050,0
|
|
20230630,135400,211226040,14050,14050,14050,14050,1
|
|
20230630,135300,211211990,14040,14040,14040,14040,0
|
|
20230630,135200,211211990,14040,14040,14040,14040,0
|
|
20230630,135100,211211990,14040,14040,14040,14040,0
|
|
20230630,135000,211211990,14040,14050,14050,14040,301
|
|
20230630,134900,206982960,14050,14050,14050,14050,1
|
|
20230630,134800,206968910,14050,14050,14050,14050,0
|
|
20230630,134700,206968910,14050,14050,14050,14050,2
|
|
20230630,134600,206940810,14050,14050,14050,14050,1
|
|
20230630,134500,206926760,14050,14050,14050,14050,3
|
|
20230630,134400,206884610,14030,14030,14030,14030,0
|
|
20230630,134300,206884610,14030,14030,14030,14030,0
|
|
20230630,134200,206884610,14030,14030,14030,14030,0
|
|
20230630,134100,206884610,14030,14030,14030,14030,1
|
|
20230630,134000,206870580,14030,14030,14030,14030,0
|
|
20230630,133900,206870580,14030,14030,14030,14030,2
|
|
20230630,133800,206842520,14030,14030,14030,14030,0
|
|
20230630,133700,206842520,14030,14030,14030,14030,1
|
|
20230630,133600,206828490,14030,14030,14030,14030,86
|
|
20230630,133500,205621910,14030,14030,14030,14030,568
|
|
20230630,133400,197652870,14040,14050,14050,14040,122
|
|
20230630,133300,195939980,14050,14050,14050,14050,37
|
|
20230630,133200,195420130,14060,14060,14060,14060,0
|
|
20230630,133100,195420130,14060,14060,14060,14060,1
|
|
20230630,133000,195406070,14060,14060,14060,14060,0
|
|
20230630,132900,195406070,14060,14060,14060,14060,1
|
|
20230630,132800,195392010,14050,14050,14050,14050,25
|
|
20230630,132700,195040760,14060,14060,14060,14060,1
|
|
20230630,132600,195026700,14060,14060,14060,14060,1
|
|
20230630,132500,195012640,14050,14050,14050,14050,0
|
|
20230630,132400,195012640,14050,14060,14060,14050,2
|
|
20230630,132300,194984530,14060,14060,14060,14060,0
|
|
20230630,132200,194984530,14060,14060,14060,14060,1
|
|
20230630,132100,194970470,14060,14060,14060,14060,1
|
|
20230630,132000,194956410,14060,14060,14060,14060,0
|
|
20230630,131900,194956410,14060,14060,14060,14060,1
|
|
20230630,131800,194942350,14060,14060,14060,14060,0
|
|
20230630,131700,194942350,14060,14060,14060,14060,1
|
|
20230630,131600,194928290,14060,14060,14070,14060,3
|
|
20230630,131500,194886100,14060,14060,14060,14060,70
|
|
20230630,131400,193901900,14070,14070,14070,14070,1
|
|
20230630,131300,193887830,14070,14070,14070,14070,0
|
|
20230630,131200,193887830,14070,14070,14070,14070,1
|
|
20230630,131100,193873760,14070,14070,14070,14070,1
|
|
20230630,131000,193859690,14070,14070,14070,14070,0
|
|
20230630,130900,193859690,14070,14070,14070,14070,1
|
|
20230630,130800,193845620,14070,14070,14070,14070,2
|
|
20230630,130700,193817480,14070,14070,14070,14070,1
|
|
20230630,130600,193803410,14070,14070,14070,14070,2
|
|
20230630,130500,193775270,14050,14050,14050,14050,0
|
|
20230630,130400,193775270,14050,14030,14050,14030,1415
|
|
20230630,130300,173915120,14040,14090,14090,14040,3000
|
|
20230630,130200,131794720,14050,14050,14050,14050,0
|
|
20230630,130100,131794720,14050,14050,14050,14050,0
|
|
20230630,130000,131794720,14050,14050,14050,14050,0
|
|
20230630,125900,131794720,14050,14050,14050,14050,0
|
|
20230630,125800,131794720,14050,14050,14050,14050,0
|
|
20230630,125700,131794720,14050,14090,14090,14050,500
|
|
20230630,125600,124769640,14050,14050,14050,14050,0
|
|
20230630,125500,124769640,14050,14050,14050,14050,0
|
|
20230630,125400,124769640,14050,14100,14100,14050,400
|
|
20230630,125300,119149450,14080,14080,14080,14080,0
|
|
20230630,125200,119149450,14080,14080,14080,14080,0
|
|
20230630,125100,119149450,14080,14080,14080,14080,0
|
|
20230630,125000,119149450,14080,14080,14080,14080,0
|
|
20230630,124900,119149450,14080,14080,14080,14080,94
|
|
20230630,124800,117825930,14080,14080,14080,14080,0
|
|
20230630,124700,117825930,14080,14080,14080,14080,1
|
|
20230630,124600,117811850,14080,14120,14120,14080,416
|
|
20230630,124500,111953980,14150,14150,14150,14150,0
|
|
20230630,124400,111953980,14150,14150,14150,14150,20
|
|
20230630,124300,111670980,14140,14120,14140,14120,5
|
|
20230630,124200,111600320,14120,14100,14120,14100,57
|
|
20230630,124100,110796580,14100,14100,14100,14100,1
|
|
20230630,124000,110782480,14100,14100,14100,14100,0
|
|
20230630,123900,110782480,14100,14100,14100,14100,1
|
|
20230630,123800,110768380,14100,14100,14100,14100,0
|
|
20230630,123700,110768380,14100,14100,14100,14100,1
|
|
20230630,123600,110754280,14100,14100,14100,14100,1
|
|
20230630,123500,110740180,14100,14100,14100,14100,0
|
|
20230630,123400,110740180,14100,14100,14100,14100,1
|
|
20230630,123300,110726080,14100,14100,14100,14100,0
|
|
20230630,123200,110726080,14100,14100,14100,14100,1
|
|
20230630,123100,110711980,14100,14100,14100,14100,1
|
|
20230630,123000,110697880,14100,14100,14100,14100,0
|
|
20230630,122900,110697880,14100,14100,14100,14100,1
|
|
20230630,122800,110683780,14090,14090,14090,14090,2
|
|
20230630,122700,110655600,14100,14100,14100,14100,1
|
|
20230630,122600,110641500,14100,14100,14100,14100,1
|
|
20230630,122500,110627400,14100,14100,14100,14100,2
|
|
20230630,122400,110599200,14040,14040,14040,14040,0
|
|
20230630,122300,110599200,14040,14040,14040,14040,0
|
|
20230630,122200,110599200,14040,14040,14040,14040,0
|
|
20230630,122100,110599200,14040,14040,14040,14040,0
|
|
20230630,122000,110599200,14040,14040,14040,14040,0
|
|
20230630,121900,110599200,14040,14040,14040,14040,0
|
|
20230630,121800,110599200,14040,14040,14040,14040,0
|
|
20230630,121700,110599200,14040,14040,14040,14040,0
|
|
20230630,121600,110599200,14040,14040,14040,14040,0
|
|
20230630,121500,110599200,14040,14070,14070,14040,37
|
|
20230630,121400,110079440,14080,14080,14080,14080,1
|
|
20230630,121300,110065360,14060,14060,14060,14060,0
|
|
20230630,121200,110065360,14060,14060,14060,14060,43
|
|
20230630,121100,109460780,14050,14050,14050,14050,0
|
|
20230630,121000,109460780,14050,14050,14050,14050,0
|
|
20230630,120900,109460780,14050,14040,14050,14040,317
|
|
20230630,120800,105008060,14040,14040,14040,14040,0
|
|
20230630,120700,105008060,14040,14040,14040,14040,24
|
|
20230630,120600,104671100,14040,14040,14040,14040,1
|
|
20230630,120500,104657060,14040,14040,14040,14040,0
|
|
20230630,120400,104657060,14040,14040,14040,14040,21
|
|
20230630,120300,104362220,14040,14040,14040,14040,0
|
|
20230630,120200,104362220,14040,14040,14040,14040,1
|
|
20230630,120100,104348180,14040,14040,14040,14040,1
|
|
20230630,120000,104334140,14040,14040,14040,14040,0
|
|
20230630,115900,104334140,14040,14040,14040,14040,1
|
|
20230630,115800,104320100,14040,14040,14040,14040,42
|
|
20230630,115700,103730420,14040,14040,14040,14040,1
|
|
20230630,115600,103716380,14040,14040,14040,14040,1
|
|
20230630,115500,103702340,14040,14040,14040,14040,0
|
|
20230630,115400,103702340,14040,14030,14040,14030,12
|
|
20230630,115300,103533970,14030,14030,14030,14030,0
|
|
20230630,115200,103533970,14030,14030,14030,14030,1
|
|
20230630,115100,103519940,14010,14010,14010,14010,0
|
|
20230630,115000,103519940,14010,14010,14010,14010,2
|
|
20230630,114900,103491920,14000,14000,14000,14000,0
|
|
20230630,114800,103491920,14000,14020,14020,14000,26
|
|
20230630,114700,103127600,14030,14050,14050,14030,8
|
|
20230630,114600,103015310,14050,14050,14050,14050,0
|
|
20230630,114500,103015310,14050,14050,14050,14050,0
|
|
20230630,114400,103015310,14050,14040,14050,14040,2
|
|
20230630,114300,102987220,14010,14010,14010,14010,0
|
|
20230630,114200,102987220,14010,14010,14010,14010,0
|
|
20230630,114100,102987220,14010,14010,14010,14010,0
|
|
20230630,114000,102987220,14010,14010,14010,14010,11
|
|
20230630,113900,102833110,14040,14050,14050,14040,6
|
|
20230630,113800,102748860,14050,14050,14050,14050,0
|
|
20230630,113700,102748860,14050,14050,14050,14050,1
|
|
20230630,113600,102734810,14050,14050,14050,14050,1
|
|
20230630,113500,102720760,14050,14050,14050,14050,0
|
|
20230630,113400,102720760,14050,14050,14050,14050,2
|
|
20230630,113300,102692660,14050,14050,14050,14050,0
|
|
20230630,113200,102692660,14050,14050,14050,14050,1
|
|
20230630,113100,102678610,14050,14050,14050,14050,2
|
|
20230630,113000,102650510,13990,13990,13990,13990,0
|
|
20230630,112900,102650510,13990,13990,13990,13990,0
|
|
20230630,112800,102650510,13990,13990,13990,13990,0
|
|
20230630,112700,102650510,13990,13990,13990,13990,0
|
|
20230630,112600,102650510,13990,13990,13990,13990,0
|
|
20230630,112500,102650510,13990,14000,14000,13990,145
|
|
20230630,112400,100621510,14010,14030,14030,14010,125
|
|
20230630,112300,98869500,14030,14030,14030,14030,0
|
|
20230630,112200,98869500,14030,14070,14070,14030,100
|
|
20230630,112100,97466090,14040,14040,14040,14040,0
|
|
20230630,112000,97466090,14040,14040,14040,14040,0
|
|
20230630,111900,97466090,14040,14040,14040,14040,0
|
|
20230630,111800,97466090,14040,14040,14040,14040,0
|
|
20230630,111700,97466090,14040,14070,14070,14040,31
|
|
20230630,111600,97030760,14040,14040,14040,14040,0
|
|
20230630,111500,97030760,14040,14040,14040,14040,0
|
|
20230630,111400,97030760,14040,14040,14040,14040,0
|
|
20230630,111300,97030760,14040,14040,14040,14040,0
|
|
20230630,111200,97030760,14040,14070,14070,14040,200
|
|
20230630,111100,94219660,14060,14060,14060,14060,0
|
|
20230630,111000,94219660,14060,14060,14060,14060,0
|
|
20230630,110900,94219660,14060,14080,14080,14060,50
|
|
20230630,110800,93516600,14080,14080,14080,14080,0
|
|
20230630,110700,93516600,14080,14080,14080,14080,0
|
|
20230630,110600,93516600,14080,14080,14080,14080,0
|
|
20230630,110500,93516600,14080,14080,14080,14080,0
|
|
20230630,110400,93516600,14080,14080,14090,14080,19
|
|
20230630,110300,93249070,14080,14080,14080,14080,1
|
|
20230630,110200,93234990,14080,14070,14080,14060,203
|
|
20230630,110100,90380700,14060,14060,14060,14060,0
|
|
20230630,110000,90380700,14060,14060,14060,14060,0
|
|
20230630,105900,90380700,14060,14060,14060,14060,1
|
|
20230630,105800,90366640,14010,14010,14010,14010,0
|
|
20230630,105700,90366640,14010,14010,14010,14010,0
|
|
20230630,105600,90366640,14010,14010,14010,14010,0
|
|
20230630,105500,90366640,14010,14010,14010,14010,0
|
|
20230630,105400,90366640,14010,14010,14010,14010,0
|
|
20230630,105300,90366640,14010,14010,14010,14010,0
|
|
20230630,105200,90366640,14010,14010,14010,14010,0
|
|
20230630,105100,90366640,14010,14010,14010,14010,0
|
|
20230630,105000,90366640,14010,14010,14010,14010,0
|
|
20230630,104900,90366640,14010,14010,14010,14010,0
|
|
20230630,104800,90366640,14010,14010,14010,14010,0
|
|
20230630,104700,90366640,14010,14010,14010,14010,0
|
|
20230630,104600,90366640,14010,14010,14010,14010,0
|
|
20230630,104500,90366640,14010,14010,14010,14010,0
|
|
20230630,104400,90366640,14010,14010,14010,14010,0
|
|
20230630,104300,90366640,14010,14010,14010,14010,0
|
|
20230630,104200,90366640,14010,14010,14010,14010,0
|
|
20230630,104100,90366640,14010,14040,14040,14010,89
|
|
20230630,104000,89119390,14000,14000,14000,14000,0
|
|
20230630,103900,89119390,14000,14000,14000,14000,0
|
|
20230630,103800,89119390,14000,14000,14000,14000,0
|
|
20230630,103700,89119390,14000,14000,14000,14000,0
|
|
20230630,103600,89119390,14000,14000,14000,14000,0
|
|
20230630,103500,89119390,14000,14000,14000,14000,0
|
|
20230630,103400,89119390,14000,14000,14000,14000,0
|
|
20230630,103300,89119390,14000,14120,14130,14000,178
|
|
20230630,103200,86620980,14120,14120,14120,14120,1
|
|
20230630,103100,86606860,14190,14190,14190,14190,0
|
|
20230630,103000,86606860,14190,14190,14190,14190,0
|
|
20230630,102900,86606860,14190,14190,14190,14190,0
|
|
20230630,102800,86606860,14190,14190,14190,14190,0
|
|
20230630,102700,86606860,14190,14190,14190,14190,0
|
|
20230630,102600,86606860,14190,14190,14190,14140,9
|
|
20230630,102500,86479400,14170,14170,14170,14170,5
|
|
20230630,102400,86408550,14190,14090,14190,14090,3
|
|
20230630,102300,86366080,14200,14090,14200,14090,2
|
|
20230630,102200,86337790,14200,14200,14200,14050,11
|
|
20230630,102100,86182240,14110,14140,14140,14110,64
|
|
20230630,102000,85278360,14220,14220,14220,14160,12
|
|
20230630,101900,85107840,14250,14250,14250,14250,0
|
|
20230630,101800,85107840,14250,14170,14250,14170,500
|
|
20230630,101700,77983520,14260,14260,14260,14260,1
|
|
20230630,101600,77969260,14260,14050,14260,14050,740
|
|
20230630,101500,67465090,14060,14060,14060,14060,0
|
|
20230630,101400,67465090,14060,14060,14060,14060,2
|
|
20230630,101300,67436970,14060,14050,14060,14050,10
|
|
20230630,101200,67296390,14060,14060,14060,14060,1
|
|
20230630,101100,67282330,14060,14060,14060,14060,0
|
|
20230630,101000,67282330,14060,14050,14060,14050,11
|
|
20230630,100900,67127700,14060,14010,14060,14010,50
|
|
20230630,100800,66426070,14000,13970,14000,13970,103
|
|
20230630,100700,64985170,13970,13960,13970,13960,27
|
|
20230630,100600,64608200,13950,13950,13950,13950,63
|
|
20230630,100500,63729350,13920,13920,13920,13920,400
|
|
20230630,100400,58161350,13890,13880,13890,13880,567
|
|
20230630,100300,50288840,13900,13900,13900,13900,1
|
|
20230630,100200,50274940,13920,13920,13920,13920,15
|
|
20230630,100100,50066140,13850,13850,13850,13850,0
|
|
20230630,100000,50066140,13850,13930,13930,13850,1542
|
|
20230630,095900,28645560,13930,13930,13930,13930,0
|
|
20230630,095800,28645560,13930,13930,13930,13930,0
|
|
20230630,095700,28645560,13930,13930,13930,13930,9
|
|
20230630,095600,28520190,13920,13920,13920,13920,0
|
|
20230630,095500,28520190,13920,13940,13940,13920,35
|
|
20230630,095400,28032530,13960,13960,13960,13960,1
|
|
20230630,095300,28018570,13960,13960,13960,13960,9
|
|
20230630,095200,27892930,13970,13970,13970,13970,0
|
|
20230630,095100,27892930,13970,13970,13970,13970,0
|
|
20230630,095000,27892930,13970,13970,13970,13970,0
|
|
20230630,094900,27892930,13970,13950,13970,13950,146
|
|
20230630,094800,25855990,13960,13960,13960,13960,0
|
|
20230630,094700,25855990,13960,13950,13960,13950,888
|
|
20230630,094600,13467190,13950,13930,13950,13930,43
|
|
20230630,094500,12867960,13930,13930,13930,13930,12
|
|
20230630,094400,12700800,13920,13920,13920,13920,1
|
|
20230630,094300,12686880,13930,13930,13930,13930,3
|
|
20230630,094200,12645090,13930,13930,13930,13930,10
|
|
20230630,094100,12505790,13950,13940,13950,13930,189
|
|
20230630,094000,9870500,13940,13940,13940,13940,10
|
|
20230630,093900,9731100,13940,13940,13940,13940,1
|
|
20230630,093800,9717160,13940,13940,13940,13940,24
|
|
20230630,093700,9382600,13940,13940,13940,13940,1
|
|
20230630,093600,9368660,13950,13950,13950,13950,0
|
|
20230630,093500,9368660,13950,13950,13950,13950,32
|
|
20230630,093400,8922260,13960,13950,13960,13950,19
|
|
20230630,093300,8657030,13960,13960,13960,13960,48
|
|
20230630,093200,7986950,13970,13970,13970,13970,6
|
|
20230630,093100,7903130,13970,13970,13970,13970,0
|
|
20230630,093000,7903130,13970,13970,13970,13970,4
|
|
20230630,092900,7847250,13970,13970,13970,13970,0
|
|
20230630,092800,7847250,13970,13990,13990,13970,132
|
|
20230630,092700,6002160,14010,14010,14010,14010,0
|
|
20230630,092600,6002160,14010,14010,14010,14010,0
|
|
20230630,092500,6002160,14010,14010,14010,14010,2
|
|
20230630,092400,5974140,14010,14010,14010,14010,0
|
|
20230630,092300,5974140,14010,14010,14010,14010,0
|
|
20230630,092200,5974140,14010,14010,14010,14010,0
|
|
20230630,092100,5974140,14010,14010,14010,14010,0
|
|
20230630,092000,5974140,14010,14010,14010,14010,0
|
|
20230630,091900,5974140,14010,14010,14010,14010,1
|
|
20230630,091800,5960130,13990,13990,13990,13990,0
|
|
20230630,091700,5960130,13990,13990,13990,13990,0
|
|
20230630,091600,5960130,13990,13990,13990,13990,0
|
|
20230630,091500,5960130,13990,14020,14020,13990,93
|
|
20230630,091400,4657650,14020,14020,14020,14020,0
|
|
20230630,091300,4657650,14020,14020,14020,14020,0
|
|
20230630,091200,4657650,14020,14020,14020,14020,1
|
|
20230630,091100,4643630,14020,14050,14050,14020,20
|
|
20230630,091000,4363060,14180,14180,14180,14180,2
|
|
20230630,090900,4334700,14050,14030,14050,14030,2
|
|
20230630,090800,4306620,14010,14010,14010,14010,0
|
|
20230630,090700,4306620,14010,14010,14010,14010,0
|
|
20230630,090600,4306620,14010,14000,14220,14000,9
|
|
20230630,090500,4180330,13990,13990,13990,13990,0
|
|
20230630,090400,4180330,13990,13970,14020,13970,181
|
|
20230630,090300,1648460,13970,13970,13970,13970,32
|
|
20230630,090200,1201420,13970,13970,13970,13970,0
|
|
20230630,090100,1201420,13970,13970,13970,13970,0
|
|
20230630,090000,1201420,13970,13970,13970,13970,86
|