578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183500,124268370,19920,19920,19920,19920,1122
|
|
20230630,183400,124268370,19920,19920,19920,19920,0
|
|
20230630,183300,124268370,19920,19920,19920,19920,0
|
|
20230630,183200,124268370,19920,19920,19920,19920,0
|
|
20230630,183100,124268370,19920,19920,19920,19920,0
|
|
20230630,183000,124268370,19920,19920,19920,19920,0
|
|
20230630,182900,124268370,19920,19920,19920,19920,0
|
|
20230630,182800,124268370,19920,19920,19920,19920,0
|
|
20230630,182700,124268370,19920,19920,19920,19920,0
|
|
20230630,182600,124268370,19920,19920,19920,19920,0
|
|
20230630,182500,124268370,19920,19920,19920,19920,0
|
|
20230630,182400,124268370,19920,19920,19920,19920,0
|
|
20230630,182300,124268370,19920,19920,19920,19920,0
|
|
20230630,182200,124268370,19920,19920,19920,19920,0
|
|
20230630,182100,124268370,19920,19920,19920,19920,0
|
|
20230630,182000,124268370,19920,19920,19920,19920,0
|
|
20230630,181900,124268370,19920,19920,19920,19920,0
|
|
20230630,181800,124268370,19920,19920,19920,19920,0
|
|
20230630,181700,124268370,19920,19920,19920,19920,0
|
|
20230630,181600,124268370,19920,19920,19920,19920,0
|
|
20230630,181500,124268370,19920,19920,19920,19920,0
|
|
20230630,181400,124268370,19920,19920,19920,19920,0
|
|
20230630,181300,124268370,19920,19920,19920,19920,0
|
|
20230630,181200,124268370,19920,19920,19920,19920,0
|
|
20230630,181100,124268370,19920,19920,19920,19920,0
|
|
20230630,181000,124268370,19920,19920,19920,19920,0
|
|
20230630,180900,124268370,19920,19920,19920,19920,0
|
|
20230630,180800,124268370,19920,19920,19920,19920,0
|
|
20230630,180700,124268370,19920,19920,19920,19920,0
|
|
20230630,180600,124268370,19920,19920,19920,19920,0
|
|
20230630,180500,124268370,19920,19920,19920,19920,1122
|
|
20230630,180400,124268370,19920,19920,19920,19920,0
|
|
20230630,180300,124268370,19920,19920,19920,19920,0
|
|
20230630,180200,124268370,19920,19920,19920,19920,0
|
|
20230630,180100,124268370,19920,19920,19920,19920,0
|
|
20230630,180000,124268370,19920,19920,19920,19920,0
|
|
20230630,175900,124268370,19920,19920,19920,19920,0
|
|
20230630,175800,124268370,19920,19920,19920,19920,0
|
|
20230630,175700,124268370,19920,19920,19920,19920,0
|
|
20230630,175600,124268370,19920,19920,19920,19920,0
|
|
20230630,175500,124268370,19920,19920,19920,19920,0
|
|
20230630,175400,124268370,19920,19920,19920,19920,0
|
|
20230630,175300,124268370,19920,19920,19920,19920,0
|
|
20230630,175200,124268370,19920,19920,19920,19920,0
|
|
20230630,175100,124268370,19920,19920,19920,19920,0
|
|
20230630,175000,124268370,19920,19920,19920,19920,0
|
|
20230630,174900,124268370,19920,19920,19920,19920,0
|
|
20230630,174800,124268370,19920,19920,19920,19920,0
|
|
20230630,174700,124268370,19920,19920,19920,19920,0
|
|
20230630,174600,124268370,19920,19920,19920,19920,0
|
|
20230630,174500,124268370,19920,19920,19920,19920,0
|
|
20230630,174400,124268370,19920,19920,19920,19920,0
|
|
20230630,174300,124268370,19920,19920,19920,19920,0
|
|
20230630,174200,124268370,19920,19920,19920,19920,0
|
|
20230630,174100,124268370,19920,19920,19920,19920,0
|
|
20230630,174000,124268370,19920,19920,19920,19920,0
|
|
20230630,173900,124268370,19920,19920,19920,19920,0
|
|
20230630,173800,124268370,19920,19920,19920,19920,0
|
|
20230630,173700,124268370,19920,19920,19920,19920,0
|
|
20230630,173600,124268370,19920,19920,19920,19920,0
|
|
20230630,173500,124268370,19920,19920,19920,19920,1122
|
|
20230630,173400,124268370,19920,19920,19920,19920,0
|
|
20230630,173300,124268370,19920,19920,19920,19920,0
|
|
20230630,173200,124268370,19920,19920,19920,19920,0
|
|
20230630,173100,124268370,19920,19920,19920,19920,0
|
|
20230630,173000,124268370,19920,19920,19920,19920,0
|
|
20230630,172900,124268370,19920,19920,19920,19920,0
|
|
20230630,172800,124268370,19920,19920,19920,19920,0
|
|
20230630,172700,124268370,19920,19920,19920,19920,0
|
|
20230630,172600,124268370,19920,19920,19920,19920,0
|
|
20230630,172500,124268370,19920,19920,19920,19920,0
|
|
20230630,172400,124268370,19920,19920,19920,19920,0
|
|
20230630,172300,124268370,19920,19920,19920,19920,0
|
|
20230630,172200,124268370,19920,19920,19920,19920,0
|
|
20230630,172100,124268370,19920,19920,19920,19920,0
|
|
20230630,172000,124268370,19920,19920,19920,19920,0
|
|
20230630,171900,124268370,19920,19920,19920,19920,0
|
|
20230630,171800,124268370,19920,19920,19920,19920,0
|
|
20230630,171700,124268370,19920,19920,19920,19920,0
|
|
20230630,171600,124268370,19920,19920,19920,19920,0
|
|
20230630,171500,124268370,19920,19920,19920,19920,0
|
|
20230630,171400,124268370,19920,19920,19920,19920,0
|
|
20230630,171300,124268370,19920,19920,19920,19920,0
|
|
20230630,171200,124268370,19920,19920,19920,19920,0
|
|
20230630,171100,124268370,19920,19920,19920,19920,0
|
|
20230630,171000,124268370,19920,19920,19920,19920,0
|
|
20230630,170900,124268370,19920,19920,19920,19920,0
|
|
20230630,170800,124268370,19920,19920,19920,19920,0
|
|
20230630,170700,124268370,19920,19920,19920,19920,0
|
|
20230630,170600,124268370,19920,19920,19920,19920,0
|
|
20230630,170500,124268370,19920,19920,19920,19920,1122
|
|
20230630,170400,124268370,19920,19920,19920,19920,0
|
|
20230630,170300,124268370,19920,19920,19920,19920,0
|
|
20230630,170200,124268370,19920,19920,19920,19920,0
|
|
20230630,170100,124268370,19920,19920,19920,19920,0
|
|
20230630,170000,124268370,19920,19920,19920,19920,0
|
|
20230630,165900,124268370,19920,19920,19920,19920,0
|
|
20230630,165800,124268370,19920,19920,19920,19920,0
|
|
20230630,165700,124268370,19920,19920,19920,19920,0
|
|
20230630,165600,124268370,19920,19920,19920,19920,0
|
|
20230630,165500,124268370,19920,19920,19920,19920,0
|
|
20230630,165400,124268370,19920,19920,19920,19920,0
|
|
20230630,165300,124268370,19920,19920,19920,19920,0
|
|
20230630,165200,124268370,19920,19920,19920,19920,0
|
|
20230630,165100,124268370,19920,19920,19920,19920,0
|
|
20230630,165000,124268370,19920,19920,19920,19920,0
|
|
20230630,164900,124268370,19920,19920,19920,19920,0
|
|
20230630,164800,124268370,19920,19920,19920,19920,0
|
|
20230630,164700,124268370,19920,19920,19920,19920,0
|
|
20230630,164600,124268370,19920,19920,19920,19920,0
|
|
20230630,164500,124268370,19920,19920,19920,19920,0
|
|
20230630,164400,124268370,19920,19920,19920,19920,0
|
|
20230630,164300,124268370,19920,19920,19920,19920,0
|
|
20230630,164200,124268370,19920,19920,19920,19920,0
|
|
20230630,164100,124268370,19920,19920,19920,19920,0
|
|
20230630,164000,124268370,19920,19920,19920,19920,0
|
|
20230630,163900,124268370,19920,19920,19920,19920,0
|
|
20230630,163800,124268370,19920,19920,19920,19920,0
|
|
20230630,163700,124268370,19920,19920,19920,19920,0
|
|
20230630,163600,124268370,19920,19920,19920,19920,0
|
|
20230630,163500,124268370,19920,19920,19920,19920,1122
|
|
20230630,163400,124268370,19920,19920,19920,19920,0
|
|
20230630,163300,124268370,19920,19920,19920,19920,0
|
|
20230630,163200,124268370,19920,19920,19920,19920,0
|
|
20230630,163100,124268370,19920,19920,19920,19920,0
|
|
20230630,163000,124268370,19920,19920,19920,19920,0
|
|
20230630,162900,124268370,19920,19920,19920,19920,0
|
|
20230630,162800,124268370,19920,19920,19920,19920,0
|
|
20230630,162700,124268370,19920,19920,19920,19920,0
|
|
20230630,162600,124268370,19920,19920,19920,19920,0
|
|
20230630,162500,124268370,19920,19920,19920,19920,0
|
|
20230630,162400,124268370,19920,19920,19920,19920,0
|
|
20230630,162300,124268370,19920,19920,19920,19920,0
|
|
20230630,162200,124268370,19920,19920,19920,19920,0
|
|
20230630,162100,124268370,19920,19920,19920,19920,0
|
|
20230630,162000,124268370,19920,19920,19920,19920,0
|
|
20230630,161900,124268370,19920,19920,19920,19920,0
|
|
20230630,161800,124268370,19920,19920,19920,19920,0
|
|
20230630,161700,124268370,19920,19920,19920,19920,0
|
|
20230630,161600,124268370,19920,19920,19920,19920,0
|
|
20230630,161500,124268370,19920,19920,19920,19920,0
|
|
20230630,161400,124268370,19920,19920,19920,19920,0
|
|
20230630,161300,124268370,19920,19920,19920,19920,0
|
|
20230630,161200,124268370,19920,19920,19920,19920,0
|
|
20230630,161100,124268370,19920,19920,19920,19920,0
|
|
20230630,161000,124268370,19920,19920,19920,19920,0
|
|
20230630,160900,124268370,19920,19920,19920,19920,0
|
|
20230630,160800,124268370,19920,19920,19920,19920,0
|
|
20230630,160700,124268370,19920,19920,19920,19920,0
|
|
20230630,160600,124268370,19920,19920,19920,19920,0
|
|
20230630,160500,124268370,19920,19920,19920,19920,1122
|
|
20230630,160400,124268370,19920,19920,19920,19920,0
|
|
20230630,160300,124268370,19920,19920,19920,19920,0
|
|
20230630,160200,124268370,19920,19920,19920,19920,0
|
|
20230630,160100,124268370,19920,19920,19920,19920,0
|
|
20230630,160000,124268370,19920,19920,19920,19920,0
|
|
20230630,155900,124268370,19920,19920,19920,19920,0
|
|
20230630,155800,124268370,19920,19920,19920,19920,0
|
|
20230630,155700,124268370,19920,19920,19920,19920,0
|
|
20230630,155600,124268370,19920,19920,19920,19920,0
|
|
20230630,155500,124268370,19920,19920,19920,19920,0
|
|
20230630,155400,124268370,19920,19920,19920,19920,0
|
|
20230630,155300,124268370,19920,19920,19920,19920,0
|
|
20230630,155200,124268370,19920,19920,19920,19920,0
|
|
20230630,155100,124268370,19920,19920,19920,19920,0
|
|
20230630,155000,124268370,19920,19920,19920,19920,0
|
|
20230630,154900,124268370,19920,19920,19920,19920,0
|
|
20230630,154800,124268370,19920,19920,19920,19920,0
|
|
20230630,154700,124268370,19920,19920,19920,19920,0
|
|
20230630,154600,124268370,19920,19920,19920,19920,0
|
|
20230630,154500,124268370,19920,19920,19920,19920,0
|
|
20230630,154400,124268370,19920,19920,19920,19920,0
|
|
20230630,154300,124268370,19920,19920,19920,19920,0
|
|
20230630,154200,124268370,19920,19920,19920,19920,0
|
|
20230630,154100,124268370,19920,19920,19920,19920,0
|
|
20230630,154000,124268370,19920,19920,19920,19920,0
|
|
20230630,153900,124268370,19920,19920,19920,19920,0
|
|
20230630,153800,124268370,19920,19920,19920,19920,0
|
|
20230630,153700,124268370,19920,19920,19920,19920,0
|
|
20230630,153600,124268370,19920,19920,19920,19920,0
|
|
20230630,153500,124268370,19920,19920,19920,19920,1122
|
|
20230630,153400,124268370,19920,19920,19920,19920,0
|
|
20230630,153300,124268370,19920,19920,19920,19920,0
|
|
20230630,153200,124268370,19920,19920,19920,19920,0
|
|
20230630,153100,124268370,19920,19920,19920,19920,0
|
|
20230630,153000,124268370,19920,19920,19920,19920,1122
|
|
20230630,152900,101918130,19900,19900,19900,19900,0
|
|
20230630,152800,101918130,19900,19900,19900,19900,0
|
|
20230630,152700,101918130,19900,19900,19900,19900,0
|
|
20230630,152600,101918130,19900,19900,19900,19900,0
|
|
20230630,152500,101918130,19900,19900,19900,19900,0
|
|
20230630,152400,101918130,19900,19900,19900,19900,0
|
|
20230630,152300,101918130,19900,19900,19900,19900,0
|
|
20230630,152200,101918130,19900,19900,19900,19900,0
|
|
20230630,152100,101918130,19900,19900,19900,19900,0
|
|
20230630,152000,101918130,19900,19900,19900,19900,0
|
|
20230630,151900,101918130,19900,19910,19950,19900,708
|
|
20230630,151800,87820850,19910,19840,19910,19840,2000
|
|
20230630,151700,48051150,19830,19830,19830,19830,0
|
|
20230630,151600,48051150,19830,19830,19830,19830,0
|
|
20230630,151500,48051150,19830,19830,19830,19830,1
|
|
20230630,151400,48031320,19840,19840,19840,19840,10
|
|
20230630,151300,47832920,19840,19840,19840,19840,31
|
|
20230630,151200,47217880,19840,19840,19840,19840,0
|
|
20230630,151100,47217880,19840,19840,19840,19840,0
|
|
20230630,151000,47217880,19840,19840,19840,19840,0
|
|
20230630,150900,47217880,19840,19840,19840,19840,1
|
|
20230630,150800,47198040,19840,19830,19840,19830,19
|
|
20230630,150700,46821090,19830,19830,19830,19830,1
|
|
20230630,150600,46801260,19830,19840,19840,19830,51
|
|
20230630,150500,45789430,19840,19840,19840,19840,0
|
|
20230630,150400,45789430,19840,19830,19840,19830,26
|
|
20230630,150300,45273840,19830,19830,19830,19830,1
|
|
20230630,150200,45254010,19840,19840,19840,19840,5
|
|
20230630,150100,45154810,19840,19840,19840,19840,107
|
|
20230630,150000,43031930,19830,19830,19830,19830,0
|
|
20230630,145900,43031930,19830,19830,19830,19830,26
|
|
20230630,145800,42516350,19830,19830,19830,19830,1
|
|
20230630,145700,42496520,19830,19830,19830,19830,0
|
|
20230630,145600,42496520,19830,19830,19830,19830,0
|
|
20230630,145500,42496520,19830,19830,19830,19830,0
|
|
20230630,145400,42496520,19830,19830,19830,19830,1
|
|
20230630,145300,42476690,19820,19820,19820,19820,3
|
|
20230630,145200,42417230,19830,19830,19830,19830,0
|
|
20230630,145100,42417230,19830,19830,19830,19830,0
|
|
20230630,145000,42417230,19830,19830,19830,19830,0
|
|
20230630,144900,42417230,19830,19830,19830,19830,0
|
|
20230630,144800,42417230,19830,19830,19830,19830,0
|
|
20230630,144700,42417230,19830,19830,19830,19830,0
|
|
20230630,144600,42417230,19830,19830,19830,19830,10
|
|
20230630,144500,42218930,19820,19830,19830,19820,11
|
|
20230630,144400,42000810,19830,19830,19830,19830,0
|
|
20230630,144300,42000810,19830,19830,19830,19830,0
|
|
20230630,144200,42000810,19830,19830,19830,19830,0
|
|
20230630,144100,42000810,19830,19830,19830,19830,0
|
|
20230630,144000,42000810,19830,19830,19830,19830,53
|
|
20230630,143900,40949820,19830,19830,19830,19830,0
|
|
20230630,143800,40949820,19830,19830,19830,19830,0
|
|
20230630,143700,40949820,19830,19830,19830,19830,5
|
|
20230630,143600,40850670,19820,19820,19820,19820,1
|
|
20230630,143500,40830850,19810,19810,19810,19810,0
|
|
20230630,143400,40830850,19810,19810,19810,19810,0
|
|
20230630,143300,40830850,19810,19810,19810,19810,0
|
|
20230630,143200,40830850,19810,19810,19810,19810,18
|
|
20230630,143100,40474270,19820,19820,19820,19820,0
|
|
20230630,143000,40474270,19820,19820,19820,19820,5
|
|
20230630,142900,40375170,19820,19820,19820,19820,0
|
|
20230630,142800,40375170,19820,19820,19820,19820,10
|
|
20230630,142700,40176970,19820,19820,19820,19820,0
|
|
20230630,142600,40176970,19820,19820,19820,19820,0
|
|
20230630,142500,40176970,19820,19820,19820,19820,0
|
|
20230630,142400,40176970,19820,19820,19820,19820,0
|
|
20230630,142300,40176970,19820,19820,19820,19820,0
|
|
20230630,142200,40176970,19820,19820,19820,19820,26
|
|
20230630,142100,39661650,19820,19820,19820,19820,0
|
|
20230630,142000,39661650,19820,19820,19820,19820,0
|
|
20230630,141900,39661650,19820,19820,19820,19820,3
|
|
20230630,141800,39602190,19820,19820,19820,19820,7
|
|
20230630,141700,39463450,19820,19820,19820,19820,10
|
|
20230630,141600,39265250,19820,19820,19820,19820,0
|
|
20230630,141500,39265250,19820,19820,19820,19820,0
|
|
20230630,141400,39265250,19820,19820,19820,19820,0
|
|
20230630,141300,39265250,19820,19820,19820,19820,38
|
|
20230630,141200,38512090,19830,19830,19830,19830,0
|
|
20230630,141100,38512090,19830,19830,19830,19830,0
|
|
20230630,141000,38512090,19830,19830,19830,19830,0
|
|
20230630,140900,38512090,19830,19830,19830,19830,0
|
|
20230630,140800,38512090,19830,19830,19830,19830,1
|
|
20230630,140700,38492260,19830,19830,19830,19830,0
|
|
20230630,140600,38492260,19830,19830,19830,19830,0
|
|
20230630,140500,38492260,19830,19830,19830,19830,1
|
|
20230630,140400,38472430,19830,19830,19830,19830,0
|
|
20230630,140300,38472430,19830,19830,19830,19830,0
|
|
20230630,140200,38472430,19830,19830,19830,19830,1
|
|
20230630,140100,38452600,19830,19830,19830,19830,0
|
|
20230630,140000,38452600,19830,19830,19830,19830,0
|
|
20230630,135900,38452600,19830,19830,19830,19830,10
|
|
20230630,135800,38254300,19800,19800,19800,19800,0
|
|
20230630,135700,38254300,19800,19800,19800,19800,0
|
|
20230630,135600,38254300,19800,19800,19800,19800,0
|
|
20230630,135500,38254300,19800,19800,19800,19800,0
|
|
20230630,135400,38254300,19800,19800,19800,19800,0
|
|
20230630,135300,38254300,19800,19800,19800,19800,0
|
|
20230630,135200,38254300,19800,19800,19800,19800,0
|
|
20230630,135100,38254300,19800,19800,19800,19800,0
|
|
20230630,135000,38254300,19800,19800,19800,19800,0
|
|
20230630,134900,38254300,19800,19800,19800,19800,0
|
|
20230630,134800,38254300,19800,19800,19800,19800,0
|
|
20230630,134700,38254300,19800,19800,19800,19800,0
|
|
20230630,134600,38254300,19800,19800,19800,19800,0
|
|
20230630,134500,38254300,19800,19800,19800,19800,0
|
|
20230630,134400,38254300,19800,19800,19800,19800,0
|
|
20230630,134300,38254300,19800,19800,19800,19800,0
|
|
20230630,134200,38254300,19800,19800,19800,19800,0
|
|
20230630,134100,38254300,19800,19800,19800,19800,0
|
|
20230630,134000,38254300,19800,19800,19800,19800,0
|
|
20230630,133900,38254300,19800,19800,19800,19800,0
|
|
20230630,133800,38254300,19800,19800,19800,19800,30
|
|
20230630,133700,37660300,19800,19800,19800,19800,9
|
|
20230630,133600,37482100,19800,19800,19800,19800,0
|
|
20230630,133500,37482100,19800,19800,19800,19800,0
|
|
20230630,133400,37482100,19800,19800,19800,19800,0
|
|
20230630,133300,37482100,19800,19800,19800,19800,0
|
|
20230630,133200,37482100,19800,19800,19800,19800,0
|
|
20230630,133100,37482100,19800,19800,19800,19800,0
|
|
20230630,133000,37482100,19800,19800,19800,19800,0
|
|
20230630,132900,37482100,19800,19800,19800,19800,0
|
|
20230630,132800,37482100,19800,19800,19800,19800,0
|
|
20230630,132700,37482100,19800,19800,19800,19800,0
|
|
20230630,132600,37482100,19800,19800,19800,19800,0
|
|
20230630,132500,37482100,19800,19800,19800,19800,0
|
|
20230630,132400,37482100,19800,19800,19800,19800,0
|
|
20230630,132300,37482100,19800,19800,19800,19800,0
|
|
20230630,132200,37482100,19800,19800,19800,19800,0
|
|
20230630,132100,37482100,19800,19800,19800,19800,0
|
|
20230630,132000,37482100,19800,19800,19800,19800,0
|
|
20230630,131900,37482100,19800,19800,19800,19800,0
|
|
20230630,131800,37482100,19800,19800,19800,19800,0
|
|
20230630,131700,37482100,19800,19800,19800,19800,0
|
|
20230630,131600,37482100,19800,19800,19800,19800,0
|
|
20230630,131500,37482100,19800,19800,19800,19800,0
|
|
20230630,131400,37482100,19800,19800,19800,19800,0
|
|
20230630,131300,37482100,19800,19800,19800,19800,0
|
|
20230630,131200,37482100,19800,19800,19800,19800,0
|
|
20230630,131100,37482100,19800,19800,19800,19800,0
|
|
20230630,131000,37482100,19800,19800,19800,19800,0
|
|
20230630,130900,37482100,19800,19800,19800,19800,0
|
|
20230630,130800,37482100,19800,19800,19800,19800,0
|
|
20230630,130700,37482100,19800,19800,19800,19800,0
|
|
20230630,130600,37482100,19800,19800,19800,19800,0
|
|
20230630,130500,37482100,19800,19800,19800,19800,0
|
|
20230630,130400,37482100,19800,19800,19800,19800,0
|
|
20230630,130300,37482100,19800,19800,19800,19800,0
|
|
20230630,130200,37482100,19800,19800,19800,19800,0
|
|
20230630,130100,37482100,19800,19800,19800,19800,0
|
|
20230630,130000,37482100,19800,19800,19800,19800,0
|
|
20230630,125900,37482100,19800,19800,19800,19800,0
|
|
20230630,125800,37482100,19800,19800,19800,19800,0
|
|
20230630,125700,37482100,19800,19800,19800,19800,0
|
|
20230630,125600,37482100,19800,19800,19800,19800,0
|
|
20230630,125500,37482100,19800,19800,19800,19800,0
|
|
20230630,125400,37482100,19800,19800,19800,19800,0
|
|
20230630,125300,37482100,19800,19800,19800,19800,0
|
|
20230630,125200,37482100,19800,19800,19800,19800,0
|
|
20230630,125100,37482100,19800,19800,19800,19800,0
|
|
20230630,125000,37482100,19800,19800,19800,19800,0
|
|
20230630,124900,37482100,19800,19800,19800,19800,0
|
|
20230630,124800,37482100,19800,19800,19800,19800,0
|
|
20230630,124700,37482100,19800,19800,19800,19800,0
|
|
20230630,124600,37482100,19800,19800,19800,19800,0
|
|
20230630,124500,37482100,19800,19800,19800,19800,0
|
|
20230630,124400,37482100,19800,19800,19800,19800,0
|
|
20230630,124300,37482100,19800,19800,19800,19800,9
|
|
20230630,124200,37303900,19800,19800,19800,19800,1
|
|
20230630,124100,37284100,19780,19780,19780,19780,0
|
|
20230630,124000,37284100,19780,19780,19780,19780,0
|
|
20230630,123900,37284100,19780,19780,19780,19780,0
|
|
20230630,123800,37284100,19780,19780,19780,19780,0
|
|
20230630,123700,37284100,19780,19780,19780,19780,0
|
|
20230630,123600,37284100,19780,19780,19780,19780,0
|
|
20230630,123500,37284100,19780,19780,19780,19780,0
|
|
20230630,123400,37284100,19780,19780,19780,19780,0
|
|
20230630,123300,37284100,19780,19780,19780,19780,0
|
|
20230630,123200,37284100,19780,19780,19780,19780,0
|
|
20230630,123100,37284100,19780,19780,19780,19780,28
|
|
20230630,123000,36730260,19770,19770,19770,19770,0
|
|
20230630,122900,36730260,19770,19770,19770,19770,10
|
|
20230630,122800,36532560,19780,19780,19780,19780,0
|
|
20230630,122700,36532560,19780,19780,19780,19780,0
|
|
20230630,122600,36532560,19780,19780,19780,19780,2
|
|
20230630,122500,36493000,19780,19780,19780,19780,0
|
|
20230630,122400,36493000,19780,19780,19780,19780,0
|
|
20230630,122300,36493000,19780,19780,19780,19780,0
|
|
20230630,122200,36493000,19780,19780,19780,19780,0
|
|
20230630,122100,36493000,19780,19780,19780,19780,0
|
|
20230630,122000,36493000,19780,19780,19780,19780,0
|
|
20230630,121900,36493000,19780,19780,19780,19780,0
|
|
20230630,121800,36493000,19780,19780,19780,19780,0
|
|
20230630,121700,36493000,19780,19780,19780,19780,0
|
|
20230630,121600,36493000,19780,19780,19780,19780,90
|
|
20230630,121500,34712800,19780,19780,19780,19780,3
|
|
20230630,121400,34653460,19780,19780,19780,19780,0
|
|
20230630,121300,34653460,19780,19780,19780,19780,0
|
|
20230630,121200,34653460,19780,19780,19780,19780,0
|
|
20230630,121100,34653460,19780,19780,19780,19780,2
|
|
20230630,121000,34613900,19780,19780,19780,19780,0
|
|
20230630,120900,34613900,19780,19780,19780,19780,10
|
|
20230630,120800,34416100,19780,19780,19780,19780,1
|
|
20230630,120700,34396320,19780,19780,19780,19780,0
|
|
20230630,120600,34396320,19780,19780,19780,19780,0
|
|
20230630,120500,34396320,19780,19780,19780,19780,0
|
|
20230630,120400,34396320,19780,19780,19780,19780,0
|
|
20230630,120300,34396320,19780,19780,19780,19780,0
|
|
20230630,120200,34396320,19780,19780,19780,19780,0
|
|
20230630,120100,34396320,19780,19780,19780,19780,0
|
|
20230630,120000,34396320,19780,19780,19780,19780,0
|
|
20230630,115900,34396320,19780,19780,19780,19780,0
|
|
20230630,115800,34396320,19780,19780,19780,19780,115
|
|
20230630,115700,32121620,19780,19780,19780,19780,0
|
|
20230630,115600,32121620,19780,19780,19780,19780,0
|
|
20230630,115500,32121620,19780,19780,19780,19780,0
|
|
20230630,115400,32121620,19780,19790,19790,19780,237
|
|
20230630,115300,27432980,19840,19840,19840,19840,0
|
|
20230630,115200,27432980,19840,19840,19840,19840,10
|
|
20230630,115100,27234580,19840,19840,19840,19840,10
|
|
20230630,115000,27036180,19840,19840,19840,19840,0
|
|
20230630,114900,27036180,19840,19840,19840,19840,0
|
|
20230630,114800,27036180,19840,19840,19840,19840,0
|
|
20230630,114700,27036180,19840,19840,19840,19840,0
|
|
20230630,114600,27036180,19840,19840,19840,19840,0
|
|
20230630,114500,27036180,19840,19840,19840,19840,0
|
|
20230630,114400,27036180,19840,19840,19840,19840,0
|
|
20230630,114300,27036180,19840,19840,19840,19840,0
|
|
20230630,114200,27036180,19840,19840,19840,19840,0
|
|
20230630,114100,27036180,19840,19840,19840,19840,0
|
|
20230630,114000,27036180,19840,19840,19840,19840,0
|
|
20230630,113900,27036180,19840,19840,19840,19840,0
|
|
20230630,113800,27036180,19840,19840,19840,19840,0
|
|
20230630,113700,27036180,19840,19840,19840,19840,0
|
|
20230630,113600,27036180,19840,19840,19840,19840,0
|
|
20230630,113500,27036180,19840,19840,19840,19840,0
|
|
20230630,113400,27036180,19840,19840,19840,19840,1
|
|
20230630,113300,27016340,19840,19840,19840,19840,0
|
|
20230630,113200,27016340,19840,19840,19840,19840,0
|
|
20230630,113100,27016340,19840,19840,19840,19840,0
|
|
20230630,113000,27016340,19840,19840,19840,19840,0
|
|
20230630,112900,27016340,19840,19840,19840,19840,0
|
|
20230630,112800,27016340,19840,19840,19840,19840,0
|
|
20230630,112700,27016340,19840,19840,19840,19840,0
|
|
20230630,112600,27016340,19840,19840,19840,19840,0
|
|
20230630,112500,27016340,19840,19840,19840,19840,0
|
|
20230630,112400,27016340,19840,19840,19840,19840,0
|
|
20230630,112300,27016340,19840,19840,19840,19840,0
|
|
20230630,112200,27016340,19840,19840,19840,19840,5
|
|
20230630,112100,26917140,19840,19840,19840,19840,0
|
|
20230630,112000,26917140,19840,19840,19840,19840,0
|
|
20230630,111900,26917140,19840,19840,19840,19840,0
|
|
20230630,111800,26917140,19840,19840,19840,19840,0
|
|
20230630,111700,26917140,19840,19840,19840,19840,0
|
|
20230630,111600,26917140,19840,19840,19840,19840,0
|
|
20230630,111500,26917140,19840,19840,19840,19840,0
|
|
20230630,111400,26917140,19840,19840,19840,19840,0
|
|
20230630,111300,26917140,19840,19840,19840,19840,0
|
|
20230630,111200,26917140,19840,19840,19840,19840,0
|
|
20230630,111100,26917140,19840,19840,19840,19840,0
|
|
20230630,111000,26917140,19840,19840,19840,19840,0
|
|
20230630,110900,26917140,19840,19840,19840,19840,0
|
|
20230630,110800,26917140,19840,19840,19840,19840,0
|
|
20230630,110700,26917140,19840,19840,19840,19840,0
|
|
20230630,110600,26917140,19840,19840,19840,19840,0
|
|
20230630,110500,26917140,19840,19840,19840,19840,0
|
|
20230630,110400,26917140,19840,19840,19840,19840,0
|
|
20230630,110300,26917140,19840,19840,19840,19840,0
|
|
20230630,110200,26917140,19840,19840,19840,19840,0
|
|
20230630,110100,26917140,19840,19840,19840,19840,0
|
|
20230630,110000,26917140,19840,19840,19840,19840,0
|
|
20230630,105900,26917140,19840,19840,19840,19840,0
|
|
20230630,105800,26917140,19840,19840,19840,19840,0
|
|
20230630,105700,26917140,19840,19840,19840,19840,0
|
|
20230630,105600,26917140,19840,19840,19840,19840,0
|
|
20230630,105500,26917140,19840,19840,19840,19840,0
|
|
20230630,105400,26917140,19840,19840,19840,19840,0
|
|
20230630,105300,26917140,19840,19840,19840,19840,0
|
|
20230630,105200,26917140,19840,19840,19840,19840,0
|
|
20230630,105100,26917140,19840,19840,19840,19840,0
|
|
20230630,105000,26917140,19840,19840,19840,19840,0
|
|
20230630,104900,26917140,19840,19840,19840,19840,0
|
|
20230630,104800,26917140,19840,19840,19840,19840,0
|
|
20230630,104700,26917140,19840,19840,19840,19840,0
|
|
20230630,104600,26917140,19840,19840,19840,19840,0
|
|
20230630,104500,26917140,19840,19840,19840,19840,0
|
|
20230630,104400,26917140,19840,19840,19840,19840,0
|
|
20230630,104300,26917140,19840,19840,19840,19840,0
|
|
20230630,104200,26917140,19840,19840,19840,19840,0
|
|
20230630,104100,26917140,19840,19840,19840,19840,1
|
|
20230630,104000,26897300,19790,19790,19790,19790,0
|
|
20230630,103900,26897300,19790,19790,19790,19790,0
|
|
20230630,103800,26897300,19790,19790,19790,19790,0
|
|
20230630,103700,26897300,19790,19790,19790,19790,0
|
|
20230630,103600,26897300,19790,19790,19790,19790,0
|
|
20230630,103500,26897300,19790,19790,19790,19790,0
|
|
20230630,103400,26897300,19790,19790,19790,19790,93
|
|
20230630,103300,25056830,19790,19790,19790,19790,0
|
|
20230630,103200,25056830,19790,19790,19790,19790,0
|
|
20230630,103100,25056830,19790,19790,19790,19790,0
|
|
20230630,103000,25056830,19790,19790,19790,19790,0
|
|
20230630,102900,25056830,19790,19790,19790,19790,0
|
|
20230630,102800,25056830,19790,19790,19790,19790,0
|
|
20230630,102700,25056830,19790,19790,19790,19790,10
|
|
20230630,102600,24858930,19790,19790,19790,19790,0
|
|
20230630,102500,24858930,19790,19800,19800,19790,2
|
|
20230630,102400,24819340,19800,19800,19800,19800,0
|
|
20230630,102300,24819340,19800,19800,19800,19800,0
|
|
20230630,102200,24819340,19800,19800,19800,19800,0
|
|
20230630,102100,24819340,19800,19800,19800,19800,0
|
|
20230630,102000,24819340,19800,19800,19800,19800,0
|
|
20230630,101900,24819340,19800,19800,19800,19800,0
|
|
20230630,101800,24819340,19800,19800,19800,19800,0
|
|
20230630,101700,24819340,19800,19800,19800,19800,0
|
|
20230630,101600,24819340,19800,19800,19800,19800,0
|
|
20230630,101500,24819340,19800,19800,19800,19800,0
|
|
20230630,101400,24819340,19800,19800,19800,19800,0
|
|
20230630,101300,24819340,19800,19800,19800,19800,125
|
|
20230630,101200,22344340,19850,19850,19850,19850,70
|
|
20230630,101100,20954840,19790,19790,19790,19790,0
|
|
20230630,101000,20954840,19790,19790,19790,19790,0
|
|
20230630,100900,20954840,19790,19790,19790,19790,0
|
|
20230630,100800,20954840,19790,19790,19790,19790,0
|
|
20230630,100700,20954840,19790,19790,19790,19790,0
|
|
20230630,100600,20954840,19790,19790,19790,19790,6
|
|
20230630,100500,20836100,19790,19790,19790,19790,6
|
|
20230630,100400,20717360,19770,19770,19770,19770,0
|
|
20230630,100300,20717360,19770,19770,19770,19770,0
|
|
20230630,100200,20717360,19770,19770,19770,19770,0
|
|
20230630,100100,20717360,19770,19770,19770,19770,2
|
|
20230630,100000,20677820,19770,19770,19770,19770,0
|
|
20230630,095900,20677820,19770,19780,19780,19770,22
|
|
20230630,095800,20242870,19770,19770,19770,19770,0
|
|
20230630,095700,20242870,19770,19770,19770,19770,0
|
|
20230630,095600,20242870,19770,19770,19770,19770,0
|
|
20230630,095500,20242870,19770,19770,19770,19770,0
|
|
20230630,095400,20242870,19770,19770,19770,19770,0
|
|
20230630,095300,20242870,19770,19770,19770,19770,0
|
|
20230630,095200,20242870,19770,19770,19770,19770,0
|
|
20230630,095100,20242870,19770,19770,19770,19770,0
|
|
20230630,095000,20242870,19770,19770,19770,19770,0
|
|
20230630,094900,20242870,19770,19770,19770,19770,33
|
|
20230630,094800,19590460,19770,19770,19770,19770,1
|
|
20230630,094700,19570690,19770,19770,19770,19770,0
|
|
20230630,094600,19570690,19770,19770,19770,19770,0
|
|
20230630,094500,19570690,19770,19770,19770,19770,0
|
|
20230630,094400,19570690,19770,19770,19770,19770,0
|
|
20230630,094300,19570690,19770,19770,19770,19770,6
|
|
20230630,094200,19452070,19770,19770,19770,19770,0
|
|
20230630,094100,19452070,19770,19770,19770,19770,0
|
|
20230630,094000,19452070,19770,19770,19770,19770,0
|
|
20230630,093900,19452070,19770,19770,19770,19770,0
|
|
20230630,093800,19452070,19770,19770,19770,19770,0
|
|
20230630,093700,19452070,19770,19770,19770,19770,0
|
|
20230630,093600,19452070,19770,19770,19770,19770,0
|
|
20230630,093500,19452070,19770,19770,19770,19770,1
|
|
20230630,093400,19432300,19780,19780,19780,19780,0
|
|
20230630,093300,19432300,19780,19780,19780,19780,0
|
|
20230630,093200,19432300,19780,19780,19780,19780,1
|
|
20230630,093100,19412520,19780,19780,19780,19780,1
|
|
20230630,093000,19392740,19750,19750,19750,19750,0
|
|
20230630,092900,19392740,19750,19750,19750,19750,0
|
|
20230630,092800,19392740,19750,19750,19750,19750,0
|
|
20230630,092700,19392740,19750,19750,19750,19750,0
|
|
20230630,092600,19392740,19750,19750,19750,19750,1
|
|
20230630,092500,19372990,19760,19760,19760,19760,6
|
|
20230630,092400,19254430,19760,19750,19760,19750,10
|
|
20230630,092300,19056850,19750,19770,19770,19750,113
|
|
20230630,092200,16823920,19770,19770,19770,19770,1
|
|
20230630,092100,16804150,19770,19770,19770,19770,0
|
|
20230630,092000,16804150,19770,19770,19770,19770,0
|
|
20230630,091900,16804150,19770,19790,19790,19770,157
|
|
20230630,091800,13698250,19790,19790,19790,19790,0
|
|
20230630,091700,13698250,19790,19790,19790,19790,0
|
|
20230630,091600,13698250,19790,19790,19790,19790,0
|
|
20230630,091500,13698250,19790,19790,19790,19790,0
|
|
20230630,091400,13698250,19790,19790,19790,19790,0
|
|
20230630,091300,13698250,19790,19790,19790,19790,0
|
|
20230630,091200,13698250,19790,19790,19790,19790,9
|
|
20230630,091100,13520140,19810,19820,19820,19810,153
|
|
20230630,091000,10488700,19850,19850,19850,19850,2
|
|
20230630,090900,10449000,19850,19850,19850,19850,2
|
|
20230630,090800,10409300,19850,19850,19850,19850,6
|
|
20230630,090700,10290200,19850,19850,19850,19850,1
|
|
20230630,090600,10270350,19850,19870,19870,19850,54
|
|
20230630,090500,9198230,19880,19880,19880,19880,6
|
|
20230630,090400,9078950,19900,19900,19900,19900,1
|
|
20230630,090300,9059050,19910,19910,19910,19910,0
|
|
20230630,090200,9059050,19910,19910,19910,19910,0
|
|
20230630,090100,9059050,19910,19910,19910,19910,0
|
|
20230630,090000,9059050,19910,19910,19910,19910,455
|