594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185100,222233660,9160,9160,9160,9160,587
|
|
20230630,185000,222233660,9160,9160,9160,9160,0
|
|
20230630,184900,222233660,9160,9160,9160,9160,0
|
|
20230630,184800,222233660,9160,9160,9160,9160,0
|
|
20230630,184700,222233660,9160,9160,9160,9160,0
|
|
20230630,184600,222233660,9160,9160,9160,9160,0
|
|
20230630,184500,222233660,9160,9160,9160,9160,0
|
|
20230630,184400,222233660,9160,9160,9160,9160,0
|
|
20230630,184300,222233660,9160,9160,9160,9160,0
|
|
20230630,184200,222233660,9160,9160,9160,9160,0
|
|
20230630,184100,222233660,9160,9160,9160,9160,0
|
|
20230630,184000,222233660,9160,9160,9160,9160,0
|
|
20230630,183900,222233660,9160,9160,9160,9160,0
|
|
20230630,183800,222233660,9160,9160,9160,9160,0
|
|
20230630,183700,222233660,9160,9160,9160,9160,0
|
|
20230630,183600,222233660,9160,9160,9160,9160,0
|
|
20230630,183500,222233660,9160,9160,9160,9160,0
|
|
20230630,183400,222233660,9160,9160,9160,9160,0
|
|
20230630,183300,222233660,9160,9160,9160,9160,0
|
|
20230630,183200,222233660,9160,9160,9160,9160,0
|
|
20230630,183100,222233660,9160,9160,9160,9160,0
|
|
20230630,183000,222233660,9160,9160,9160,9160,0
|
|
20230630,182900,222233660,9160,9160,9160,9160,0
|
|
20230630,182800,222233660,9160,9160,9160,9160,0
|
|
20230630,182700,222233660,9160,9160,9160,9160,0
|
|
20230630,182600,222233660,9160,9160,9160,9160,0
|
|
20230630,182500,222233660,9160,9160,9160,9160,0
|
|
20230630,182400,222233660,9160,9160,9160,9160,0
|
|
20230630,182300,222233660,9160,9160,9160,9160,0
|
|
20230630,182200,222233660,9160,9160,9160,9160,0
|
|
20230630,182100,222233660,9160,9160,9160,9160,587
|
|
20230630,182000,222233660,9160,9160,9160,9160,0
|
|
20230630,181900,222233660,9160,9160,9160,9160,0
|
|
20230630,181800,222233660,9160,9160,9160,9160,0
|
|
20230630,181700,222233660,9160,9160,9160,9160,0
|
|
20230630,181600,222233660,9160,9160,9160,9160,0
|
|
20230630,181500,222233660,9160,9160,9160,9160,0
|
|
20230630,181400,222233660,9160,9160,9160,9160,0
|
|
20230630,181300,222233660,9160,9160,9160,9160,0
|
|
20230630,181200,222233660,9160,9160,9160,9160,0
|
|
20230630,181100,222233660,9160,9160,9160,9160,0
|
|
20230630,181000,222233660,9160,9160,9160,9160,0
|
|
20230630,180900,222233660,9160,9160,9160,9160,0
|
|
20230630,180800,222233660,9160,9160,9160,9160,0
|
|
20230630,180700,222233660,9160,9160,9160,9160,0
|
|
20230630,180600,222233660,9160,9160,9160,9160,0
|
|
20230630,180500,222233660,9160,9160,9160,9160,0
|
|
20230630,180400,222233660,9160,9160,9160,9160,0
|
|
20230630,180300,222233660,9160,9160,9160,9160,0
|
|
20230630,180200,222233660,9160,9160,9160,9160,0
|
|
20230630,180100,222233660,9160,9160,9160,9160,0
|
|
20230630,180000,222233660,9160,9160,9160,9160,0
|
|
20230630,175900,222233660,9160,9160,9160,9160,0
|
|
20230630,175800,222233660,9160,9160,9160,9160,0
|
|
20230630,175700,222233660,9160,9160,9160,9160,0
|
|
20230630,175600,222233660,9160,9160,9160,9160,0
|
|
20230630,175500,222233660,9160,9160,9160,9160,0
|
|
20230630,175400,222233660,9160,9160,9160,9160,0
|
|
20230630,175300,222233660,9160,9160,9160,9160,0
|
|
20230630,175200,222233660,9160,9160,9160,9160,0
|
|
20230630,175100,222233660,9160,9160,9160,9160,587
|
|
20230630,175000,222233660,9160,9160,9160,9160,0
|
|
20230630,174900,222233660,9160,9160,9160,9160,0
|
|
20230630,174800,222233660,9160,9160,9160,9160,0
|
|
20230630,174700,222233660,9160,9160,9160,9160,0
|
|
20230630,174600,222233660,9160,9160,9160,9160,0
|
|
20230630,174500,222233660,9160,9160,9160,9160,0
|
|
20230630,174400,222233660,9160,9160,9160,9160,0
|
|
20230630,174300,222233660,9160,9160,9160,9160,0
|
|
20230630,174200,222233660,9160,9160,9160,9160,0
|
|
20230630,174100,222233660,9160,9160,9160,9160,0
|
|
20230630,174000,222233660,9160,9160,9160,9160,0
|
|
20230630,173900,222233660,9160,9160,9160,9160,0
|
|
20230630,173800,222233660,9160,9160,9160,9160,0
|
|
20230630,173700,222233660,9160,9160,9160,9160,0
|
|
20230630,173600,222233660,9160,9160,9160,9160,0
|
|
20230630,173500,222233660,9160,9160,9160,9160,0
|
|
20230630,173400,222233660,9160,9160,9160,9160,0
|
|
20230630,173300,222233660,9160,9160,9160,9160,0
|
|
20230630,173200,222233660,9160,9160,9160,9160,0
|
|
20230630,173100,222233660,9160,9160,9160,9160,0
|
|
20230630,173000,222233660,9160,9160,9160,9160,0
|
|
20230630,172900,222233660,9160,9160,9160,9160,0
|
|
20230630,172800,222233660,9160,9160,9160,9160,0
|
|
20230630,172700,222233660,9160,9160,9160,9160,0
|
|
20230630,172600,222233660,9160,9160,9160,9160,0
|
|
20230630,172500,222233660,9160,9160,9160,9160,0
|
|
20230630,172400,222233660,9160,9160,9160,9160,0
|
|
20230630,172300,222233660,9160,9160,9160,9160,0
|
|
20230630,172200,222233660,9160,9160,9160,9160,0
|
|
20230630,172100,222233660,9160,9160,9160,9160,587
|
|
20230630,172000,222233660,9160,9160,9160,9160,0
|
|
20230630,171900,222233660,9160,9160,9160,9160,0
|
|
20230630,171800,222233660,9160,9160,9160,9160,0
|
|
20230630,171700,222233660,9160,9160,9160,9160,0
|
|
20230630,171600,222233660,9160,9160,9160,9160,0
|
|
20230630,171500,222233660,9160,9160,9160,9160,0
|
|
20230630,171400,222233660,9160,9160,9160,9160,0
|
|
20230630,171300,222233660,9160,9160,9160,9160,0
|
|
20230630,171200,222233660,9160,9160,9160,9160,0
|
|
20230630,171100,222233660,9160,9160,9160,9160,0
|
|
20230630,171000,222233660,9160,9160,9160,9160,0
|
|
20230630,170900,222233660,9160,9160,9160,9160,0
|
|
20230630,170800,222233660,9160,9160,9160,9160,0
|
|
20230630,170700,222233660,9160,9160,9160,9160,0
|
|
20230630,170600,222233660,9160,9160,9160,9160,0
|
|
20230630,170500,222233660,9160,9160,9160,9160,0
|
|
20230630,170400,222233660,9160,9160,9160,9160,0
|
|
20230630,170300,222233660,9160,9160,9160,9160,0
|
|
20230630,170200,222233660,9160,9160,9160,9160,0
|
|
20230630,170100,222233660,9160,9160,9160,9160,0
|
|
20230630,170000,222233660,9160,9160,9160,9160,0
|
|
20230630,165900,222233660,9160,9160,9160,9160,0
|
|
20230630,165800,222233660,9160,9160,9160,9160,0
|
|
20230630,165700,222233660,9160,9160,9160,9160,0
|
|
20230630,165600,222233660,9160,9160,9160,9160,0
|
|
20230630,165500,222233660,9160,9160,9160,9160,0
|
|
20230630,165400,222233660,9160,9160,9160,9160,0
|
|
20230630,165300,222233660,9160,9160,9160,9160,0
|
|
20230630,165200,222233660,9160,9160,9160,9160,0
|
|
20230630,165100,222233660,9160,9160,9160,9160,587
|
|
20230630,165000,222233660,9160,9160,9160,9160,0
|
|
20230630,164900,222233660,9160,9160,9160,9160,0
|
|
20230630,164800,222233660,9160,9160,9160,9160,0
|
|
20230630,164700,222233660,9160,9160,9160,9160,0
|
|
20230630,164600,222233660,9160,9160,9160,9160,0
|
|
20230630,164500,222233660,9160,9160,9160,9160,0
|
|
20230630,164400,222233660,9160,9160,9160,9160,0
|
|
20230630,164300,222233660,9160,9160,9160,9160,0
|
|
20230630,164200,222233660,9160,9160,9160,9160,0
|
|
20230630,164100,222233660,9160,9160,9160,9160,0
|
|
20230630,164000,222233660,9160,9160,9160,9160,0
|
|
20230630,163900,222233660,9160,9160,9160,9160,0
|
|
20230630,163800,222233660,9160,9160,9160,9160,0
|
|
20230630,163700,222233660,9160,9160,9160,9160,0
|
|
20230630,163600,222233660,9160,9160,9160,9160,0
|
|
20230630,163500,222233660,9160,9160,9160,9160,0
|
|
20230630,163400,222233660,9160,9160,9160,9160,0
|
|
20230630,163300,222233660,9160,9160,9160,9160,0
|
|
20230630,163200,222233660,9160,9160,9160,9160,0
|
|
20230630,163100,222233660,9160,9160,9160,9160,0
|
|
20230630,163000,222233660,9160,9160,9160,9160,0
|
|
20230630,162900,222233660,9160,9160,9160,9160,0
|
|
20230630,162800,222233660,9160,9160,9160,9160,0
|
|
20230630,162700,222233660,9160,9160,9160,9160,0
|
|
20230630,162600,222233660,9160,9160,9160,9160,0
|
|
20230630,162500,222233660,9160,9160,9160,9160,0
|
|
20230630,162400,222233660,9160,9160,9160,9160,0
|
|
20230630,162300,222233660,9160,9160,9160,9160,0
|
|
20230630,162200,222233660,9160,9160,9160,9160,0
|
|
20230630,162100,222233660,9160,9160,9160,9160,587
|
|
20230630,162000,222233660,9160,9160,9160,9160,0
|
|
20230630,161900,222233660,9160,9160,9160,9160,0
|
|
20230630,161800,222233660,9160,9160,9160,9160,0
|
|
20230630,161700,222233660,9160,9160,9160,9160,0
|
|
20230630,161600,222233660,9160,9160,9160,9160,0
|
|
20230630,161500,222233660,9160,9160,9160,9160,0
|
|
20230630,161400,222233660,9160,9160,9160,9160,0
|
|
20230630,161300,222233660,9160,9160,9160,9160,0
|
|
20230630,161200,222233660,9160,9160,9160,9160,0
|
|
20230630,161100,222233660,9160,9160,9160,9160,0
|
|
20230630,161000,222233660,9160,9160,9160,9160,0
|
|
20230630,160900,222233660,9160,9160,9160,9160,0
|
|
20230630,160800,222233660,9160,9160,9160,9160,0
|
|
20230630,160700,222233660,9160,9160,9160,9160,0
|
|
20230630,160600,222233660,9160,9160,9160,9160,0
|
|
20230630,160500,222233660,9160,9160,9160,9160,0
|
|
20230630,160400,222233660,9160,9160,9160,9160,0
|
|
20230630,160300,222233660,9160,9160,9160,9160,0
|
|
20230630,160200,222233660,9160,9160,9160,9160,0
|
|
20230630,160100,222233660,9160,9160,9160,9160,0
|
|
20230630,160000,222233660,9160,9160,9160,9160,0
|
|
20230630,155900,222233660,9160,9160,9160,9160,0
|
|
20230630,155800,222233660,9160,9160,9160,9160,0
|
|
20230630,155700,222233660,9160,9160,9160,9160,0
|
|
20230630,155600,222233660,9160,9160,9160,9160,0
|
|
20230630,155500,222233660,9160,9160,9160,9160,0
|
|
20230630,155400,222233660,9160,9160,9160,9160,0
|
|
20230630,155300,222233660,9160,9160,9160,9160,0
|
|
20230630,155200,222233660,9160,9160,9160,9160,0
|
|
20230630,155100,222233660,9160,9160,9160,9160,587
|
|
20230630,155000,222233660,9160,9160,9160,9160,0
|
|
20230630,154900,222233660,9160,9160,9160,9160,0
|
|
20230630,154800,222233660,9160,9160,9160,9160,0
|
|
20230630,154700,222233660,9160,9160,9160,9160,0
|
|
20230630,154600,222233660,9160,9160,9160,9160,0
|
|
20230630,154500,222233660,9160,9160,9160,9160,0
|
|
20230630,154400,222233660,9160,9160,9160,9160,0
|
|
20230630,154300,222233660,9160,9160,9160,9160,0
|
|
20230630,154200,222233660,9160,9160,9160,9160,0
|
|
20230630,154100,222233660,9160,9160,9160,9160,0
|
|
20230630,154000,222233660,9160,9160,9160,9160,0
|
|
20230630,153900,222233660,9160,9160,9160,9160,0
|
|
20230630,153800,222233660,9160,9160,9160,9160,0
|
|
20230630,153700,222233660,9160,9160,9160,9160,0
|
|
20230630,153600,222233660,9160,9160,9160,9160,0
|
|
20230630,153500,222233660,9160,9160,9160,9160,0
|
|
20230630,153400,222233660,9160,9160,9160,9160,0
|
|
20230630,153300,222233660,9160,9160,9160,9160,0
|
|
20230630,153200,222233660,9160,9160,9160,9160,0
|
|
20230630,153100,222233660,9160,9160,9160,9160,0
|
|
20230630,153000,222233660,9160,9160,9160,9160,587
|
|
20230630,152900,216856740,9150,9150,9150,9150,0
|
|
20230630,152800,216856740,9150,9150,9150,9150,0
|
|
20230630,152700,216856740,9150,9150,9150,9150,0
|
|
20230630,152600,216856740,9150,9150,9150,9150,0
|
|
20230630,152500,216856740,9150,9150,9150,9150,0
|
|
20230630,152400,216856740,9150,9150,9150,9150,0
|
|
20230630,152300,216856740,9150,9150,9150,9150,0
|
|
20230630,152200,216856740,9150,9150,9150,9150,0
|
|
20230630,152100,216856740,9150,9150,9150,9150,0
|
|
20230630,152000,216856740,9150,9150,9150,9150,0
|
|
20230630,151900,216856740,9150,9150,9150,9150,39
|
|
20230630,151800,216499890,9150,9150,9150,9150,0
|
|
20230630,151700,216499890,9150,9150,9150,9150,0
|
|
20230630,151600,216499890,9150,9140,9150,9140,178
|
|
20230630,151500,214871710,9140,9130,9140,9130,4
|
|
20230630,151400,214835180,9130,9130,9130,9130,1
|
|
20230630,151300,214826050,9130,9130,9130,9130,84
|
|
20230630,151200,214059130,9140,9140,9140,9130,349
|
|
20230630,151100,210869290,9140,9140,9150,9140,179
|
|
20230630,151000,209233220,9150,9140,9150,9140,22
|
|
20230630,150900,209031940,9140,9140,9140,9140,38
|
|
20230630,150800,208684620,9130,9130,9130,9130,12
|
|
20230630,150700,208575060,9130,9130,9130,9130,6
|
|
20230630,150600,208520280,9130,9140,9140,9130,2
|
|
20230630,150500,208502010,9130,9130,9130,9130,2
|
|
20230630,150400,208483750,9120,9120,9120,9120,1
|
|
20230630,150300,208474630,9120,9120,9120,9120,2
|
|
20230630,150200,208456390,9140,9110,9140,9110,502
|
|
20230630,150100,203868170,9110,9120,9150,9100,1421
|
|
20230630,150000,190933710,9110,9110,9110,9110,0
|
|
20230630,145900,190933710,9110,9150,9150,9110,159
|
|
20230630,145800,189481620,9160,9160,9160,9160,0
|
|
20230630,145700,189481620,9160,9160,9160,9160,0
|
|
20230630,145600,189481620,9160,9160,9160,9160,0
|
|
20230630,145500,189481620,9160,9160,9160,9160,4
|
|
20230630,145400,189444980,9170,9170,9170,9170,0
|
|
20230630,145300,189444980,9170,9160,9170,9160,110
|
|
20230630,145200,188436880,9160,9160,9160,9160,0
|
|
20230630,145100,188436880,9160,9160,9160,9160,0
|
|
20230630,145000,188436880,9160,9160,9160,9160,0
|
|
20230630,144900,188436880,9160,9160,9160,9160,9
|
|
20230630,144800,188354440,9160,9150,9160,9150,508
|
|
20230630,144700,183703240,9150,9150,9150,9150,0
|
|
20230630,144600,183703240,9150,9150,9150,9150,0
|
|
20230630,144500,183703240,9150,9150,9150,9150,0
|
|
20230630,144400,183703240,9150,9150,9150,9150,0
|
|
20230630,144300,183703240,9150,9120,9150,9120,240
|
|
20230630,144200,181508420,9120,9140,9140,9120,36
|
|
20230630,144100,181179840,9160,9160,9160,9160,0
|
|
20230630,144000,181179840,9160,9160,9160,9160,0
|
|
20230630,143900,181179840,9160,9160,9160,9160,0
|
|
20230630,143800,181179840,9160,9160,9160,9160,0
|
|
20230630,143700,181179840,9160,9160,9160,9160,0
|
|
20230630,143600,181179840,9160,9160,9160,9160,0
|
|
20230630,143500,181179840,9160,9160,9160,9160,0
|
|
20230630,143400,181179840,9160,9160,9160,9160,145
|
|
20230630,143300,179851640,9160,9160,9160,9160,73
|
|
20230630,143200,179182960,9160,9160,9160,9160,0
|
|
20230630,143100,179182960,9160,9160,9160,9160,0
|
|
20230630,143000,179182960,9160,9150,9160,9150,328
|
|
20230630,142900,176179380,9160,9160,9160,9160,0
|
|
20230630,142800,176179380,9160,9160,9160,9160,0
|
|
20230630,142700,176179380,9160,9160,9160,9160,0
|
|
20230630,142600,176179380,9160,9160,9160,9160,0
|
|
20230630,142500,176179380,9160,9160,9160,9160,0
|
|
20230630,142400,176179380,9160,9160,9160,9160,131
|
|
20230630,142300,174979420,9160,9140,9160,9140,270
|
|
20230630,142200,172509160,9130,9130,9130,9130,0
|
|
20230630,142100,172509160,9130,9130,9130,9130,2
|
|
20230630,142000,172490900,9160,9160,9160,9160,0
|
|
20230630,141900,172490900,9160,9160,9160,9160,0
|
|
20230630,141800,172490900,9160,9160,9160,9160,0
|
|
20230630,141700,172490900,9160,9160,9160,9160,0
|
|
20230630,141600,172490900,9160,9160,9160,9160,0
|
|
20230630,141500,172490900,9160,9160,9160,9160,0
|
|
20230630,141400,172490900,9160,9160,9160,9160,0
|
|
20230630,141300,172490900,9160,9160,9160,9160,0
|
|
20230630,141200,172490900,9160,9160,9160,9160,0
|
|
20230630,141100,172490900,9160,9160,9160,9160,10
|
|
20230630,141000,172399300,9160,9160,9160,9160,0
|
|
20230630,140900,172399300,9160,9160,9160,9160,0
|
|
20230630,140800,172399300,9160,9160,9160,9160,0
|
|
20230630,140700,172399300,9160,9110,9160,9110,2000
|
|
20230630,140600,154125600,9110,9110,9110,9110,0
|
|
20230630,140500,154125600,9110,9110,9110,9110,0
|
|
20230630,140400,154125600,9110,9110,9110,9110,2
|
|
20230630,140300,154107380,9090,9100,9100,9090,209
|
|
20230630,140200,152207470,9090,9090,9090,9090,0
|
|
20230630,140100,152207470,9090,9090,9090,9090,0
|
|
20230630,140000,152207470,9090,9090,9090,9090,0
|
|
20230630,135900,152207470,9090,9090,9090,9090,0
|
|
20230630,135800,152207470,9090,9090,9090,9090,0
|
|
20230630,135700,152207470,9090,9090,9090,9090,216
|
|
20230630,135600,150244030,9100,9100,9100,9100,0
|
|
20230630,135500,150244030,9100,9100,9100,9100,0
|
|
20230630,135400,150244030,9100,9100,9100,9100,0
|
|
20230630,135300,150244030,9100,9100,9100,9100,112
|
|
20230630,135200,149224830,9100,9100,9100,9100,0
|
|
20230630,135100,149224830,9100,9100,9100,9100,27
|
|
20230630,135000,148979130,9100,9100,9100,9100,396
|
|
20230630,134900,145375530,9110,9110,9110,9110,0
|
|
20230630,134800,145375530,9110,9110,9110,9110,140
|
|
20230630,134700,144100130,9110,9110,9110,9110,0
|
|
20230630,134600,144100130,9110,9110,9110,9110,0
|
|
20230630,134500,144100130,9110,9110,9110,9110,65
|
|
20230630,134400,143507980,9110,9110,9110,9110,0
|
|
20230630,134300,143507980,9110,9110,9110,9110,0
|
|
20230630,134200,143507980,9110,9110,9110,9110,0
|
|
20230630,134100,143507980,9110,9110,9110,9110,0
|
|
20230630,134000,143507980,9110,9110,9110,9110,0
|
|
20230630,133900,143507980,9110,9110,9110,9110,0
|
|
20230630,133800,143507980,9110,9110,9110,9110,0
|
|
20230630,133700,143507980,9110,9110,9110,9110,5
|
|
20230630,133600,143462430,9110,9110,9110,9110,0
|
|
20230630,133500,143462430,9110,9110,9110,9110,1
|
|
20230630,133400,143453320,9100,9100,9100,9100,0
|
|
20230630,133300,143453320,9100,9100,9100,9100,50
|
|
20230630,133200,142998320,9110,9110,9110,9110,0
|
|
20230630,133100,142998320,9110,9110,9110,9110,0
|
|
20230630,133000,142998320,9110,9110,9110,9110,0
|
|
20230630,132900,142998320,9110,9110,9110,9110,0
|
|
20230630,132800,142998320,9110,9100,9110,9100,145
|
|
20230630,132700,141678810,9100,9100,9100,9100,0
|
|
20230630,132600,141678810,9100,9100,9100,9100,0
|
|
20230630,132500,141678810,9100,9100,9100,9100,0
|
|
20230630,132400,141678810,9100,9100,9100,9100,0
|
|
20230630,132300,141678810,9100,9100,9100,9100,0
|
|
20230630,132200,141678810,9100,9100,9100,9100,0
|
|
20230630,132100,141678810,9100,9100,9100,9100,0
|
|
20230630,132000,141678810,9100,9100,9100,9100,0
|
|
20230630,131900,141678810,9100,9100,9100,9100,0
|
|
20230630,131800,141678810,9100,9100,9100,9100,0
|
|
20230630,131700,141678810,9100,9100,9100,9100,3
|
|
20230630,131600,141651510,9100,9100,9100,9100,0
|
|
20230630,131500,141651510,9100,9100,9100,9100,451
|
|
20230630,131400,137547410,9090,9090,9090,9090,20
|
|
20230630,131300,137365610,9090,9090,9090,9090,0
|
|
20230630,131200,137365610,9090,9090,9090,9090,18
|
|
20230630,131100,137201990,9090,9090,9090,9090,0
|
|
20230630,131000,137201990,9090,9090,9090,9090,0
|
|
20230630,130900,137201990,9090,9090,9090,9090,0
|
|
20230630,130800,137201990,9090,9090,9090,9090,0
|
|
20230630,130700,137201990,9090,9090,9090,9090,0
|
|
20230630,130600,137201990,9090,9090,9090,9090,0
|
|
20230630,130500,137201990,9090,9090,9090,9090,12
|
|
20230630,130400,137092910,9080,9080,9080,9080,0
|
|
20230630,130300,137092910,9080,9080,9080,9080,0
|
|
20230630,130200,137092910,9080,9080,9080,9080,0
|
|
20230630,130100,137092910,9080,9080,9080,9080,0
|
|
20230630,130000,137092910,9080,9080,9080,9080,0
|
|
20230630,125900,137092910,9080,9080,9080,9080,0
|
|
20230630,125800,137092910,9080,9080,9080,9080,0
|
|
20230630,125700,137092910,9080,9080,9080,9080,0
|
|
20230630,125600,137092910,9080,9080,9080,9080,0
|
|
20230630,125500,137092910,9080,9080,9080,9080,187
|
|
20230630,125400,135394950,9090,9080,9090,9080,205
|
|
20230630,125300,133533500,9100,9100,9100,9100,0
|
|
20230630,125200,133533500,9100,9090,9100,9090,27
|
|
20230630,125100,133287890,9090,9090,9090,9090,0
|
|
20230630,125000,133287890,9090,9090,9090,9090,0
|
|
20230630,124900,133287890,9090,9090,9090,9090,0
|
|
20230630,124800,133287890,9090,9090,9090,9090,0
|
|
20230630,124700,133287890,9090,9090,9090,9090,0
|
|
20230630,124600,133287890,9090,9090,9090,9090,0
|
|
20230630,124500,133287890,9090,9090,9090,9090,1
|
|
20230630,124400,133278800,9080,9080,9080,9080,0
|
|
20230630,124300,133278800,9080,9080,9080,9080,0
|
|
20230630,124200,133278800,9080,9080,9080,9080,0
|
|
20230630,124100,133278800,9080,9080,9080,9080,60
|
|
20230630,124000,132734000,9080,9080,9080,9080,0
|
|
20230630,123900,132734000,9080,9080,9080,9080,0
|
|
20230630,123800,132734000,9080,9080,9080,9080,0
|
|
20230630,123700,132734000,9080,9080,9080,9080,34
|
|
20230630,123600,132425280,9080,9080,9080,9080,0
|
|
20230630,123500,132425280,9080,9080,9080,9080,0
|
|
20230630,123400,132425280,9080,9080,9080,9080,0
|
|
20230630,123300,132425280,9080,9080,9080,9080,0
|
|
20230630,123200,132425280,9080,9080,9080,9080,0
|
|
20230630,123100,132425280,9080,9080,9080,9080,0
|
|
20230630,123000,132425280,9080,9080,9080,9080,0
|
|
20230630,122900,132425280,9080,9080,9080,9080,0
|
|
20230630,122800,132425280,9080,9080,9080,9080,306
|
|
20230630,122700,129646800,9100,9100,9100,9100,0
|
|
20230630,122600,129646800,9100,9090,9100,9090,101
|
|
20230630,122500,128728700,9100,9100,9100,9100,0
|
|
20230630,122400,128728700,9100,9100,9100,9100,0
|
|
20230630,122300,128728700,9100,9100,9100,9100,0
|
|
20230630,122200,128728700,9100,9100,9100,9100,1
|
|
20230630,122100,128719600,9100,9100,9100,9100,0
|
|
20230630,122000,128719600,9100,9100,9100,9100,0
|
|
20230630,121900,128719600,9100,9090,9100,9090,3
|
|
20230630,121800,128692320,9080,9080,9080,9080,100
|
|
20230630,121700,127784320,9090,9090,9090,9090,0
|
|
20230630,121600,127784320,9090,9090,9090,9090,21
|
|
20230630,121500,127593430,9090,9090,9090,9090,0
|
|
20230630,121400,127593430,9090,9090,9090,9090,3
|
|
20230630,121300,127566160,9080,9080,9080,9080,2
|
|
20230630,121200,127548000,9080,9080,9080,9080,2
|
|
20230630,121100,127529840,9080,9090,9090,9080,58
|
|
20230630,121000,127002640,9090,9090,9090,9090,0
|
|
20230630,120900,127002640,9090,9090,9090,9090,0
|
|
20230630,120800,127002640,9090,9090,9090,9090,0
|
|
20230630,120700,127002640,9090,9090,9090,9090,0
|
|
20230630,120600,127002640,9090,9090,9090,9090,0
|
|
20230630,120500,127002640,9090,9090,9090,9090,0
|
|
20230630,120400,127002640,9090,9090,9090,9090,0
|
|
20230630,120300,127002640,9090,9090,9090,9090,0
|
|
20230630,120200,127002640,9090,9090,9090,9090,0
|
|
20230630,120100,127002640,9090,9090,9090,9090,0
|
|
20230630,120000,127002640,9090,9090,9090,9090,0
|
|
20230630,115900,127002640,9090,9090,9090,9090,0
|
|
20230630,115800,127002640,9090,9090,9090,9090,0
|
|
20230630,115700,127002640,9090,9090,9090,9090,0
|
|
20230630,115600,127002640,9090,9090,9090,9090,0
|
|
20230630,115500,127002640,9090,9090,9090,9090,60
|
|
20230630,115400,126457240,9090,9090,9090,9090,89
|
|
20230630,115300,125648230,9090,9090,9090,9090,177
|
|
20230630,115200,124039300,9100,9100,9100,9100,0
|
|
20230630,115100,124039300,9100,9100,9100,9100,393
|
|
20230630,115000,120463000,9100,9100,9100,9100,169
|
|
20230630,114900,118925100,9100,9100,9100,9100,0
|
|
20230630,114800,118925100,9100,9100,9100,9100,0
|
|
20230630,114700,118925100,9100,9100,9100,9100,0
|
|
20230630,114600,118925100,9100,9100,9100,9100,0
|
|
20230630,114500,118925100,9100,9100,9100,9100,0
|
|
20230630,114400,118925100,9100,9100,9100,9100,0
|
|
20230630,114300,118925100,9100,9100,9100,9100,0
|
|
20230630,114200,118925100,9100,9100,9100,9100,2
|
|
20230630,114100,118906900,9110,9110,9110,9110,0
|
|
20230630,114000,118906900,9110,9110,9110,9110,0
|
|
20230630,113900,118906900,9110,9110,9110,9110,0
|
|
20230630,113800,118906900,9110,9110,9110,9110,0
|
|
20230630,113700,118906900,9110,9110,9110,9110,0
|
|
20230630,113600,118906900,9110,9110,9110,9110,0
|
|
20230630,113500,118906900,9110,9110,9110,9110,0
|
|
20230630,113400,118906900,9110,9110,9110,9110,0
|
|
20230630,113300,118906900,9110,9110,9110,9110,1
|
|
20230630,113200,118897790,9110,9110,9110,9110,0
|
|
20230630,113100,118897790,9110,9110,9110,9110,50
|
|
20230630,113000,118442290,9110,9110,9110,9110,0
|
|
20230630,112900,118442290,9110,9110,9110,9110,0
|
|
20230630,112800,118442290,9110,9110,9110,9110,1
|
|
20230630,112700,118433180,9100,9100,9100,9100,0
|
|
20230630,112600,118433180,9100,9100,9100,9100,0
|
|
20230630,112500,118433180,9100,9100,9100,9100,0
|
|
20230630,112400,118433180,9100,9100,9100,9100,0
|
|
20230630,112300,118433180,9100,9100,9100,9100,0
|
|
20230630,112200,118433180,9100,9100,9100,9100,161
|
|
20230630,112100,116968080,9100,9100,9100,9100,20
|
|
20230630,112000,116786080,9100,9100,9100,9100,0
|
|
20230630,111900,116786080,9100,9100,9100,9100,25
|
|
20230630,111800,116558580,9100,9100,9100,9100,316
|
|
20230630,111700,113682980,9100,9100,9100,9100,34
|
|
20230630,111600,113373580,9100,9100,9100,9100,79
|
|
20230630,111500,112654680,9100,9100,9100,9100,1
|
|
20230630,111400,112645580,9100,9100,9100,9100,0
|
|
20230630,111300,112645580,9100,9100,9100,9100,0
|
|
20230630,111200,112645580,9100,9100,9100,9100,550
|
|
20230630,111100,107640580,9100,9100,9100,9100,0
|
|
20230630,111000,107640580,9100,9100,9100,9100,0
|
|
20230630,110900,107640580,9100,9100,9100,9100,100
|
|
20230630,110800,106730580,9080,9080,9080,9080,0
|
|
20230630,110700,106730580,9080,9080,9080,9080,0
|
|
20230630,110600,106730580,9080,9080,9080,9080,323
|
|
20230630,110500,103797740,9070,9070,9070,9070,0
|
|
20230630,110400,103797740,9070,9070,9070,9070,0
|
|
20230630,110300,103797740,9070,9070,9070,9070,0
|
|
20230630,110200,103797740,9070,9070,9070,9070,0
|
|
20230630,110100,103797740,9070,9070,9070,9070,0
|
|
20230630,110000,103797740,9070,9070,9070,9070,0
|
|
20230630,105900,103797740,9070,9070,9070,9070,0
|
|
20230630,105800,103797740,9070,9070,9070,9070,0
|
|
20230630,105700,103797740,9070,9070,9070,9070,0
|
|
20230630,105600,103797740,9070,9070,9070,9070,0
|
|
20230630,105500,103797740,9070,9070,9070,9070,0
|
|
20230630,105400,103797740,9070,9070,9070,9070,1
|
|
20230630,105300,103788670,9080,9080,9080,9080,6
|
|
20230630,105200,103734190,9090,9090,9090,9090,0
|
|
20230630,105100,103734190,9090,9090,9090,9090,0
|
|
20230630,105000,103734190,9090,9090,9090,9090,0
|
|
20230630,104900,103734190,9090,9090,9090,9090,0
|
|
20230630,104800,103734190,9090,9090,9090,9090,0
|
|
20230630,104700,103734190,9090,9090,9090,9090,0
|
|
20230630,104600,103734190,9090,9090,9090,9090,0
|
|
20230630,104500,103734190,9090,9090,9090,9090,0
|
|
20230630,104400,103734190,9090,9090,9090,9090,1
|
|
20230630,104300,103725100,9070,9070,9070,9070,4
|
|
20230630,104200,103688820,9050,9050,9050,9050,0
|
|
20230630,104100,103688820,9050,9050,9050,9050,0
|
|
20230630,104000,103688820,9050,9050,9050,9050,0
|
|
20230630,103900,103688820,9050,9050,9050,9050,0
|
|
20230630,103800,103688820,9050,9050,9050,9050,0
|
|
20230630,103700,103688820,9050,9050,9050,9050,25
|
|
20230630,103600,103462570,9050,9050,9050,9050,0
|
|
20230630,103500,103462570,9050,9050,9050,9050,0
|
|
20230630,103400,103462570,9050,9050,9050,9050,18
|
|
20230630,103300,103299670,9050,9050,9050,9050,0
|
|
20230630,103200,103299670,9050,9050,9050,9050,0
|
|
20230630,103100,103299670,9050,9080,9080,9050,1300
|
|
20230630,103000,91516730,9080,9080,9080,9080,0
|
|
20230630,102900,91516730,9080,9080,9080,9080,0
|
|
20230630,102800,91516730,9080,9080,9080,9080,166
|
|
20230630,102700,90009450,9100,9100,9100,9100,0
|
|
20230630,102600,90009450,9100,9100,9100,9100,0
|
|
20230630,102500,90009450,9100,9100,9100,9100,0
|
|
20230630,102400,90009450,9100,9100,9100,9100,50
|
|
20230630,102300,89554450,9100,9100,9100,9100,0
|
|
20230630,102200,89554450,9100,9100,9100,9100,0
|
|
20230630,102100,89554450,9100,9100,9100,9100,0
|
|
20230630,102000,89554450,9100,9100,9100,9100,0
|
|
20230630,101900,89554450,9100,9100,9100,9100,0
|
|
20230630,101800,89554450,9100,9100,9100,9100,0
|
|
20230630,101700,89554450,9100,9100,9100,9100,0
|
|
20230630,101600,89554450,9100,9100,9100,9100,0
|
|
20230630,101500,89554450,9100,9100,9100,9100,0
|
|
20230630,101400,89554450,9100,9100,9100,9100,0
|
|
20230630,101300,89554450,9100,9100,9100,9100,8
|
|
20230630,101200,89481650,9100,9080,9100,9080,49
|
|
20230630,101100,89036090,9080,9080,9080,9080,0
|
|
20230630,101000,89036090,9080,9080,9080,9080,650
|
|
20230630,100900,83134090,9080,9080,9080,9080,0
|
|
20230630,100800,83134090,9080,9080,9080,9080,0
|
|
20230630,100700,83134090,9080,9080,9080,9080,0
|
|
20230630,100600,83134090,9080,9070,9080,9070,34
|
|
20230630,100500,82825690,9070,9070,9070,9070,20
|
|
20230630,100400,82644290,9060,9060,9060,9060,0
|
|
20230630,100300,82644290,9060,9060,9060,9060,0
|
|
20230630,100200,82644290,9060,9060,9060,9060,0
|
|
20230630,100100,82644290,9060,9060,9060,9060,0
|
|
20230630,100000,82644290,9060,9060,9060,9060,0
|
|
20230630,095900,82644290,9060,9060,9060,9060,58
|
|
20230630,095800,82118810,9050,9050,9050,9050,80
|
|
20230630,095700,81394810,9060,9060,9060,9060,0
|
|
20230630,095600,81394810,9060,9060,9060,9060,30
|
|
20230630,095500,81123010,9070,9070,9070,9070,0
|
|
20230630,095400,81123010,9070,9070,9070,9070,0
|
|
20230630,095300,81123010,9070,9070,9070,9070,0
|
|
20230630,095200,81123010,9070,9070,9070,9070,0
|
|
20230630,095100,81123010,9070,9070,9070,9070,0
|
|
20230630,095000,81123010,9070,9070,9070,9070,0
|
|
20230630,094900,81123010,9070,9070,9070,9070,1
|
|
20230630,094800,81113940,9040,9040,9040,9040,0
|
|
20230630,094700,81113940,9040,9050,9050,9040,150
|
|
20230630,094600,79757580,9050,9050,9050,9050,150
|
|
20230630,094500,78400080,9050,9050,9050,9050,0
|
|
20230630,094400,78400080,9050,9050,9050,9050,3
|
|
20230630,094300,78372930,9080,9080,9080,9080,1
|
|
20230630,094200,78363850,9070,9050,9070,9050,743
|
|
20230630,094100,71631670,9050,9050,9050,9050,0
|
|
20230630,094000,71631670,9050,9050,9050,9050,3
|
|
20230630,093900,71604520,9030,9030,9030,9030,0
|
|
20230630,093800,71604520,9030,9040,9040,9030,11
|
|
20230630,093700,71505180,9050,9050,9050,9050,1
|
|
20230630,093600,71496130,9050,9050,9050,9050,1
|
|
20230630,093500,71487080,9020,9060,9060,9020,101
|
|
20230630,093400,70576020,9060,9060,9060,9060,0
|
|
20230630,093300,70576020,9060,9060,9060,9060,0
|
|
20230630,093200,70576020,9060,9030,9060,9010,1578
|
|
20230630,093100,56343050,9030,9030,9030,9030,173
|
|
20230630,093000,54780860,9070,9050,9070,9030,1614
|
|
20230630,092900,40198210,9040,9040,9040,9040,773
|
|
20230630,092800,33210290,9040,9040,9040,9040,15
|
|
20230630,092700,33074690,9040,9040,9040,9040,125
|
|
20230630,092600,31944690,9050,9060,9060,9050,879
|
|
20230630,092500,23989240,9060,9070,9070,9060,326
|
|
20230630,092400,21035520,9070,9070,9070,9070,0
|
|
20230630,092300,21035520,9070,9070,9070,9070,0
|
|
20230630,092200,21035520,9070,9070,9070,9070,0
|
|
20230630,092100,21035520,9070,9070,9070,9070,97
|
|
20230630,092000,20155730,9070,9070,9070,9070,0
|
|
20230630,091900,20155730,9070,9070,9070,9070,123
|
|
20230630,091800,19040120,9060,9060,9060,9060,20
|
|
20230630,091700,18858920,9060,9060,9060,9060,0
|
|
20230630,091600,18858920,9060,9060,9060,9060,109
|
|
20230630,091500,17871380,9050,9050,9050,9050,0
|
|
20230630,091400,17871380,9050,9050,9050,9050,0
|
|
20230630,091300,17871380,9050,9060,9060,9050,501
|
|
20230630,091200,13332480,9060,9060,9060,9060,0
|
|
20230630,091100,13332480,9060,9070,9070,9060,981
|
|
20230630,091000,4440100,9080,9080,9080,9080,53
|
|
20230630,090900,3958860,9070,9070,9070,9070,0
|
|
20230630,090800,3958860,9070,9070,9070,9070,0
|
|
20230630,090700,3958860,9070,9070,9070,9070,0
|
|
20230630,090600,3958860,9070,9070,9070,9070,0
|
|
20230630,090500,3958860,9070,9080,9080,9070,2
|
|
20230630,090400,3940710,9070,9070,9070,9070,2
|
|
20230630,090300,3922570,9080,9090,9090,9080,133
|
|
20230630,090200,2714920,9080,9080,9080,9080,14
|
|
20230630,090100,2587800,9080,9080,9080,9080,0
|
|
20230630,090000,2587800,9080,9080,9080,9080,285
|