664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200100,4123826060,12850,12850,12850,12850,7114
|
|
20230630,200000,4123826060,12850,12850,12850,12850,0
|
|
20230630,195900,4123826060,12850,12850,12850,12850,0
|
|
20230630,195800,4123826060,12850,12850,12850,12850,0
|
|
20230630,195700,4123826060,12850,12850,12850,12850,0
|
|
20230630,195600,4123826060,12850,12850,12850,12850,0
|
|
20230630,195500,4123826060,12850,12850,12850,12850,0
|
|
20230630,195400,4123826060,12850,12850,12850,12850,0
|
|
20230630,195300,4123826060,12850,12850,12850,12850,0
|
|
20230630,195200,4123826060,12850,12850,12850,12850,0
|
|
20230630,195100,4123826060,12850,12850,12850,12850,0
|
|
20230630,195000,4123826060,12850,12850,12850,12850,0
|
|
20230630,194900,4123826060,12850,12850,12850,12850,0
|
|
20230630,194800,4123826060,12850,12850,12850,12850,0
|
|
20230630,194700,4123826060,12850,12850,12850,12850,0
|
|
20230630,194600,4123826060,12850,12850,12850,12850,0
|
|
20230630,194500,4123826060,12850,12850,12850,12850,0
|
|
20230630,194400,4123826060,12850,12850,12850,12850,0
|
|
20230630,194300,4123826060,12850,12850,12850,12850,0
|
|
20230630,194200,4123826060,12850,12850,12850,12850,0
|
|
20230630,194100,4123826060,12850,12850,12850,12850,0
|
|
20230630,194000,4123826060,12850,12850,12850,12850,0
|
|
20230630,193900,4123826060,12850,12850,12850,12850,0
|
|
20230630,193800,4123826060,12850,12850,12850,12850,0
|
|
20230630,193700,4123826060,12850,12850,12850,12850,0
|
|
20230630,193600,4123826060,12850,12850,12850,12850,0
|
|
20230630,193500,4123826060,12850,12850,12850,12850,0
|
|
20230630,193400,4123826060,12850,12850,12850,12850,0
|
|
20230630,193300,4123826060,12850,12850,12850,12850,0
|
|
20230630,193200,4123826060,12850,12850,12850,12850,0
|
|
20230630,193100,4123826060,12850,12850,12850,12850,7114
|
|
20230630,193000,4123826060,12850,12850,12850,12850,0
|
|
20230630,192900,4123826060,12850,12850,12850,12850,0
|
|
20230630,192800,4123826060,12850,12850,12850,12850,0
|
|
20230630,192700,4123826060,12850,12850,12850,12850,0
|
|
20230630,192600,4123826060,12850,12850,12850,12850,0
|
|
20230630,192500,4123826060,12850,12850,12850,12850,0
|
|
20230630,192400,4123826060,12850,12850,12850,12850,0
|
|
20230630,192300,4123826060,12850,12850,12850,12850,0
|
|
20230630,192200,4123826060,12850,12850,12850,12850,0
|
|
20230630,192100,4123826060,12850,12850,12850,12850,0
|
|
20230630,192000,4123826060,12850,12850,12850,12850,0
|
|
20230630,191900,4123826060,12850,12850,12850,12850,0
|
|
20230630,191800,4123826060,12850,12850,12850,12850,0
|
|
20230630,191700,4123826060,12850,12850,12850,12850,0
|
|
20230630,191600,4123826060,12850,12850,12850,12850,0
|
|
20230630,191500,4123826060,12850,12850,12850,12850,0
|
|
20230630,191400,4123826060,12850,12850,12850,12850,0
|
|
20230630,191300,4123826060,12850,12850,12850,12850,0
|
|
20230630,191200,4123826060,12850,12850,12850,12850,0
|
|
20230630,191100,4123826060,12850,12850,12850,12850,0
|
|
20230630,191000,4123826060,12850,12850,12850,12850,0
|
|
20230630,190900,4123826060,12850,12850,12850,12850,0
|
|
20230630,190800,4123826060,12850,12850,12850,12850,0
|
|
20230630,190700,4123826060,12850,12850,12850,12850,0
|
|
20230630,190600,4123826060,12850,12850,12850,12850,0
|
|
20230630,190500,4123826060,12850,12850,12850,12850,0
|
|
20230630,190400,4123826060,12850,12850,12850,12850,0
|
|
20230630,190300,4123826060,12850,12850,12850,12850,0
|
|
20230630,190200,4123826060,12850,12850,12850,12850,0
|
|
20230630,190100,4123826060,12850,12850,12850,12850,7114
|
|
20230630,190000,4123826060,12850,12850,12850,12850,0
|
|
20230630,185900,4123826060,12850,12850,12850,12850,0
|
|
20230630,185800,4123826060,12850,12850,12850,12850,0
|
|
20230630,185700,4123826060,12850,12850,12850,12850,0
|
|
20230630,185600,4123826060,12850,12850,12850,12850,0
|
|
20230630,185500,4123826060,12850,12850,12850,12850,0
|
|
20230630,185400,4123826060,12850,12850,12850,12850,0
|
|
20230630,185300,4123826060,12850,12850,12850,12850,0
|
|
20230630,185200,4123826060,12850,12850,12850,12850,0
|
|
20230630,185100,4123826060,12850,12850,12850,12850,0
|
|
20230630,185000,4123826060,12850,12850,12850,12850,0
|
|
20230630,184900,4123826060,12850,12850,12850,12850,0
|
|
20230630,184800,4123826060,12850,12850,12850,12850,0
|
|
20230630,184700,4123826060,12850,12850,12850,12850,0
|
|
20230630,184600,4123826060,12850,12850,12850,12850,0
|
|
20230630,184500,4123826060,12850,12850,12850,12850,0
|
|
20230630,184400,4123826060,12850,12850,12850,12850,0
|
|
20230630,184300,4123826060,12850,12850,12850,12850,0
|
|
20230630,184200,4123826060,12850,12850,12850,12850,0
|
|
20230630,184100,4123826060,12850,12850,12850,12850,0
|
|
20230630,184000,4123826060,12850,12850,12850,12850,0
|
|
20230630,183900,4123826060,12850,12850,12850,12850,0
|
|
20230630,183800,4123826060,12850,12850,12850,12850,0
|
|
20230630,183700,4123826060,12850,12850,12850,12850,0
|
|
20230630,183600,4123826060,12850,12850,12850,12850,0
|
|
20230630,183500,4123826060,12850,12850,12850,12850,0
|
|
20230630,183400,4123826060,12850,12850,12850,12850,0
|
|
20230630,183300,4123826060,12850,12850,12850,12850,0
|
|
20230630,183200,4123826060,12850,12850,12850,12850,0
|
|
20230630,183100,4123826060,12850,12850,12850,12850,7114
|
|
20230630,183000,4123826060,12850,12850,12850,12850,0
|
|
20230630,182900,4123826060,12850,12850,12850,12850,0
|
|
20230630,182800,4123826060,12850,12850,12850,12850,0
|
|
20230630,182700,4123826060,12850,12850,12850,12850,0
|
|
20230630,182600,4123826060,12850,12850,12850,12850,0
|
|
20230630,182500,4123826060,12850,12850,12850,12850,0
|
|
20230630,182400,4123826060,12850,12850,12850,12850,0
|
|
20230630,182300,4123826060,12850,12850,12850,12850,0
|
|
20230630,182200,4123826060,12850,12850,12850,12850,0
|
|
20230630,182100,4123826060,12850,12850,12850,12850,0
|
|
20230630,182000,4123826060,12850,12850,12850,12850,0
|
|
20230630,181900,4123826060,12850,12850,12850,12850,0
|
|
20230630,181800,4123826060,12850,12850,12850,12850,0
|
|
20230630,181700,4123826060,12850,12850,12850,12850,0
|
|
20230630,181600,4123826060,12850,12850,12850,12850,0
|
|
20230630,181500,4123826060,12850,12850,12850,12850,0
|
|
20230630,181400,4123826060,12850,12850,12850,12850,0
|
|
20230630,181300,4123826060,12850,12850,12850,12850,0
|
|
20230630,181200,4123826060,12850,12850,12850,12850,0
|
|
20230630,181100,4123826060,12850,12850,12850,12850,0
|
|
20230630,181000,4123826060,12850,12850,12850,12850,0
|
|
20230630,180900,4123826060,12850,12850,12850,12850,0
|
|
20230630,180800,4123826060,12850,12850,12850,12850,0
|
|
20230630,180700,4123826060,12850,12850,12850,12850,0
|
|
20230630,180600,4123826060,12850,12850,12850,12850,0
|
|
20230630,180500,4123826060,12850,12850,12850,12850,0
|
|
20230630,180400,4123826060,12850,12850,12850,12850,0
|
|
20230630,180300,4123826060,12850,12850,12850,12850,0
|
|
20230630,180200,4123826060,12850,12850,12850,12850,0
|
|
20230630,180100,4123826060,12850,12850,12850,12850,7114
|
|
20230630,180000,4123826060,12850,12850,12850,12850,0
|
|
20230630,175900,4123826060,12850,12850,12850,12850,0
|
|
20230630,175800,4123826060,12850,12850,12850,12850,0
|
|
20230630,175700,4123826060,12850,12850,12850,12850,0
|
|
20230630,175600,4123826060,12850,12850,12850,12850,0
|
|
20230630,175500,4123826060,12850,12850,12850,12850,0
|
|
20230630,175400,4123826060,12850,12850,12850,12850,0
|
|
20230630,175300,4123826060,12850,12850,12850,12850,0
|
|
20230630,175200,4123826060,12850,12850,12850,12850,0
|
|
20230630,175100,4123826060,12850,12850,12850,12850,0
|
|
20230630,175000,4123826060,12850,12850,12850,12850,0
|
|
20230630,174900,4123826060,12850,12850,12850,12850,0
|
|
20230630,174800,4123826060,12850,12850,12850,12850,0
|
|
20230630,174700,4123826060,12850,12850,12850,12850,0
|
|
20230630,174600,4123826060,12850,12850,12850,12850,0
|
|
20230630,174500,4123826060,12850,12850,12850,12850,0
|
|
20230630,174400,4123826060,12850,12850,12850,12850,0
|
|
20230630,174300,4123826060,12850,12850,12850,12850,0
|
|
20230630,174200,4123826060,12850,12850,12850,12850,0
|
|
20230630,174100,4123826060,12850,12850,12850,12850,0
|
|
20230630,174000,4123826060,12850,12850,12850,12850,0
|
|
20230630,173900,4123826060,12850,12850,12850,12850,0
|
|
20230630,173800,4123826060,12850,12850,12850,12850,0
|
|
20230630,173700,4123826060,12850,12850,12850,12850,0
|
|
20230630,173600,4123826060,12850,12850,12850,12850,0
|
|
20230630,173500,4123826060,12850,12850,12850,12850,0
|
|
20230630,173400,4123826060,12850,12850,12850,12850,0
|
|
20230630,173300,4123826060,12850,12850,12850,12850,0
|
|
20230630,173200,4123826060,12850,12850,12850,12850,0
|
|
20230630,173100,4123826060,12850,12850,12850,12850,7114
|
|
20230630,173000,4123826060,12850,12850,12850,12850,0
|
|
20230630,172900,4123826060,12850,12850,12850,12850,0
|
|
20230630,172800,4123826060,12850,12850,12850,12850,0
|
|
20230630,172700,4123826060,12850,12850,12850,12850,0
|
|
20230630,172600,4123826060,12850,12850,12850,12850,0
|
|
20230630,172500,4123826060,12850,12850,12850,12850,0
|
|
20230630,172400,4123826060,12850,12850,12850,12850,0
|
|
20230630,172300,4123826060,12850,12850,12850,12850,0
|
|
20230630,172200,4123826060,12850,12850,12850,12850,0
|
|
20230630,172100,4123826060,12850,12850,12850,12850,0
|
|
20230630,172000,4123826060,12850,12850,12850,12850,0
|
|
20230630,171900,4123826060,12850,12850,12850,12850,0
|
|
20230630,171800,4123826060,12850,12850,12850,12850,0
|
|
20230630,171700,4123826060,12850,12850,12850,12850,0
|
|
20230630,171600,4123826060,12850,12850,12850,12850,0
|
|
20230630,171500,4123826060,12850,12850,12850,12850,0
|
|
20230630,171400,4123826060,12850,12850,12850,12850,0
|
|
20230630,171300,4123826060,12850,12850,12850,12850,0
|
|
20230630,171200,4123826060,12850,12850,12850,12850,0
|
|
20230630,171100,4123826060,12850,12850,12850,12850,0
|
|
20230630,171000,4123826060,12850,12850,12850,12850,0
|
|
20230630,170900,4123826060,12850,12850,12850,12850,0
|
|
20230630,170800,4123826060,12850,12850,12850,12850,0
|
|
20230630,170700,4123826060,12850,12850,12850,12850,0
|
|
20230630,170600,4123826060,12850,12850,12850,12850,0
|
|
20230630,170500,4123826060,12850,12850,12850,12850,0
|
|
20230630,170400,4123826060,12850,12850,12850,12850,0
|
|
20230630,170300,4123826060,12850,12850,12850,12850,0
|
|
20230630,170200,4123826060,12850,12850,12850,12850,0
|
|
20230630,170100,4123826060,12850,12850,12850,12850,7114
|
|
20230630,170000,4123826060,12850,12850,12850,12850,0
|
|
20230630,165900,4123826060,12850,12850,12850,12850,0
|
|
20230630,165800,4123826060,12850,12850,12850,12850,0
|
|
20230630,165700,4123826060,12850,12850,12850,12850,0
|
|
20230630,165600,4123826060,12850,12850,12850,12850,0
|
|
20230630,165500,4123826060,12850,12850,12850,12850,0
|
|
20230630,165400,4123826060,12850,12850,12850,12850,0
|
|
20230630,165300,4123826060,12850,12850,12850,12850,0
|
|
20230630,165200,4123826060,12850,12850,12850,12850,0
|
|
20230630,165100,4123826060,12850,12850,12850,12850,0
|
|
20230630,165000,4123826060,12850,12850,12850,12850,0
|
|
20230630,164900,4123826060,12850,12850,12850,12850,0
|
|
20230630,164800,4123826060,12850,12850,12850,12850,0
|
|
20230630,164700,4123826060,12850,12850,12850,12850,0
|
|
20230630,164600,4123826060,12850,12850,12850,12850,0
|
|
20230630,164500,4123826060,12850,12850,12850,12850,0
|
|
20230630,164400,4123826060,12850,12850,12850,12850,0
|
|
20230630,164300,4123826060,12850,12850,12850,12850,0
|
|
20230630,164200,4123826060,12850,12850,12850,12850,0
|
|
20230630,164100,4123826060,12850,12850,12850,12850,0
|
|
20230630,164000,4123826060,12850,12850,12850,12850,0
|
|
20230630,163900,4123826060,12850,12850,12850,12850,0
|
|
20230630,163800,4123826060,12850,12850,12850,12850,0
|
|
20230630,163700,4123826060,12850,12850,12850,12850,0
|
|
20230630,163600,4123826060,12850,12850,12850,12850,0
|
|
20230630,163500,4123826060,12850,12850,12850,12850,0
|
|
20230630,163400,4123826060,12850,12850,12850,12850,0
|
|
20230630,163300,4123826060,12850,12850,12850,12850,0
|
|
20230630,163200,4123826060,12850,12850,12850,12850,0
|
|
20230630,163100,4123826060,12850,12850,12850,12850,7114
|
|
20230630,163000,4123826060,12850,12850,12850,12850,0
|
|
20230630,162900,4123826060,12850,12850,12850,12850,0
|
|
20230630,162800,4123826060,12850,12850,12850,12850,0
|
|
20230630,162700,4123826060,12850,12850,12850,12850,0
|
|
20230630,162600,4123826060,12850,12850,12850,12850,0
|
|
20230630,162500,4123826060,12850,12850,12850,12850,0
|
|
20230630,162400,4123826060,12850,12850,12850,12850,0
|
|
20230630,162300,4123826060,12850,12850,12850,12850,0
|
|
20230630,162200,4123826060,12850,12850,12850,12850,0
|
|
20230630,162100,4123826060,12850,12850,12850,12850,0
|
|
20230630,162000,4123826060,12850,12850,12850,12850,0
|
|
20230630,161900,4123826060,12850,12850,12850,12850,0
|
|
20230630,161800,4123826060,12850,12850,12850,12850,0
|
|
20230630,161700,4123826060,12850,12850,12850,12850,0
|
|
20230630,161600,4123826060,12850,12850,12850,12850,0
|
|
20230630,161500,4123826060,12850,12850,12850,12850,0
|
|
20230630,161400,4123826060,12850,12850,12850,12850,0
|
|
20230630,161300,4123826060,12850,12850,12850,12850,0
|
|
20230630,161200,4123826060,12850,12850,12850,12850,0
|
|
20230630,161100,4123826060,12850,12850,12850,12850,0
|
|
20230630,161000,4123826060,12850,12850,12850,12850,0
|
|
20230630,160900,4123826060,12850,12850,12850,12850,0
|
|
20230630,160800,4123826060,12850,12850,12850,12850,0
|
|
20230630,160700,4123826060,12850,12850,12850,12850,0
|
|
20230630,160600,4123826060,12850,12850,12850,12850,0
|
|
20230630,160500,4123826060,12850,12850,12850,12850,0
|
|
20230630,160400,4123826060,12850,12850,12850,12850,0
|
|
20230630,160300,4123826060,12850,12850,12850,12850,0
|
|
20230630,160200,4123826060,12850,12850,12850,12850,0
|
|
20230630,160100,4123826060,12850,12850,12850,12850,7114
|
|
20230630,160000,4123826060,12850,12850,12850,12850,0
|
|
20230630,155900,4123826060,12850,12850,12850,12850,0
|
|
20230630,155800,4123826060,12850,12850,12850,12850,0
|
|
20230630,155700,4123826060,12850,12850,12850,12850,0
|
|
20230630,155600,4123826060,12850,12850,12850,12850,0
|
|
20230630,155500,4123826060,12850,12850,12850,12850,0
|
|
20230630,155400,4123826060,12850,12850,12850,12850,0
|
|
20230630,155300,4123826060,12850,12850,12850,12850,0
|
|
20230630,155200,4123826060,12850,12850,12850,12850,0
|
|
20230630,155100,4123826060,12850,12850,12850,12850,0
|
|
20230630,155000,4123826060,12850,12850,12850,12850,0
|
|
20230630,154900,4123826060,12850,12850,12850,12850,0
|
|
20230630,154800,4123826060,12850,12850,12850,12850,0
|
|
20230630,154700,4123826060,12850,12850,12850,12850,0
|
|
20230630,154600,4123826060,12850,12850,12850,12850,0
|
|
20230630,154500,4123826060,12850,12850,12850,12850,0
|
|
20230630,154400,4123826060,12850,12850,12850,12850,0
|
|
20230630,154300,4123826060,12850,12850,12850,12850,0
|
|
20230630,154200,4123826060,12850,12850,12850,12850,0
|
|
20230630,154100,4123826060,12850,12850,12850,12850,0
|
|
20230630,154000,4123826060,12850,12850,12850,12850,0
|
|
20230630,153900,4123826060,12850,12850,12850,12850,0
|
|
20230630,153800,4123826060,12850,12850,12850,12850,0
|
|
20230630,153700,4123826060,12850,12850,12850,12850,0
|
|
20230630,153600,4123826060,12850,12850,12850,12850,0
|
|
20230630,153500,4123826060,12850,12850,12850,12850,0
|
|
20230630,153400,4123826060,12850,12850,12850,12850,0
|
|
20230630,153300,4123826060,12850,12850,12850,12850,0
|
|
20230630,153200,4123826060,12850,12850,12850,12850,0
|
|
20230630,153100,4123826060,12850,12850,12850,12850,7114
|
|
20230630,153000,4123826060,12850,12850,12850,12850,7114
|
|
20230630,152900,4032411160,12870,12870,12870,12870,0
|
|
20230630,152800,4032411160,12870,12870,12870,12870,0
|
|
20230630,152700,4032411160,12870,12870,12870,12870,0
|
|
20230630,152600,4032411160,12870,12870,12870,12870,0
|
|
20230630,152500,4032411160,12870,12870,12870,12870,0
|
|
20230630,152400,4032411160,12870,12870,12870,12870,0
|
|
20230630,152300,4032411160,12870,12870,12870,12870,0
|
|
20230630,152200,4032411160,12870,12870,12870,12870,0
|
|
20230630,152100,4032411160,12870,12870,12870,12870,0
|
|
20230630,152000,4032411160,12870,12870,12870,12870,0
|
|
20230630,151900,4032411160,12870,12850,12870,12850,331
|
|
20230630,151800,4028153920,12860,12870,12870,12860,825
|
|
20230630,151700,4017540420,12870,12860,12870,12860,635
|
|
20230630,151600,4009373860,12870,12860,12870,12860,235
|
|
20230630,151500,4006350750,12860,12880,12890,12860,624
|
|
20230630,151400,3998318260,12880,12890,12900,12880,339
|
|
20230630,151300,3993949160,12900,12900,12900,12890,218
|
|
20230630,151200,3991138960,12890,12890,12890,12880,693
|
|
20230630,151100,3982207230,12890,12870,12890,12860,773
|
|
20230630,151000,3972253930,12880,12860,12880,12860,2376
|
|
20230630,150900,3941661480,12860,12850,12870,12840,874
|
|
20230630,150800,3930426140,12850,12840,12850,12840,2280
|
|
20230630,150700,3901146390,12840,12840,12840,12830,453
|
|
20230630,150600,3895333570,12840,12840,12840,12830,811
|
|
20230630,150500,3884927900,12840,12850,12850,12830,92
|
|
20230630,150400,3883747410,12850,12830,12850,12830,210
|
|
20230630,150300,3881052740,12830,12830,12850,12830,625
|
|
20230630,150200,3873028950,12840,12840,12840,12830,341
|
|
20230630,150100,3868652650,12840,12830,12840,12830,605
|
|
20230630,150000,3860890490,12820,12830,12830,12820,2022
|
|
20230630,145900,3834949230,12840,12830,12840,12830,248
|
|
20230630,145800,3831767380,12830,12830,12830,12830,95
|
|
20230630,145700,3830548530,12830,12830,12830,12830,100
|
|
20230630,145600,3829265530,12830,12830,12840,12830,184
|
|
20230630,145500,3826904770,12830,12830,12830,12830,154
|
|
20230630,145400,3824928950,12830,12830,12830,12830,4111
|
|
20230630,145300,3772184820,12830,12830,12830,12830,1228
|
|
20230630,145200,3756429580,12840,12840,12840,12840,110
|
|
20230630,145100,3755017180,12850,12850,12850,12840,71
|
|
20230630,145000,3754104880,12850,12820,12850,12820,965
|
|
20230630,144900,3741733210,12830,12850,12850,12830,556
|
|
20230630,144800,3734598530,12830,12850,12850,12830,181
|
|
20230630,144700,3732274020,12850,12830,12860,12820,1836
|
|
20230630,144600,3708704930,12830,12820,12830,12810,548
|
|
20230630,144500,3701679180,12820,12830,12830,12820,1598
|
|
20230630,144400,3681191770,12830,12830,12840,12830,315
|
|
20230630,144300,3677150310,12840,12820,12840,12820,182
|
|
20230630,144200,3674815330,12830,12830,12830,12820,443
|
|
20230630,144100,3669135920,12830,12840,12840,12830,205
|
|
20230630,144000,3666505680,12830,12820,12840,12820,806
|
|
20230630,143900,3656167970,12820,12820,12820,12800,7111
|
|
20230630,143800,3565120830,12820,12830,12830,12820,2297
|
|
20230630,143700,3535673280,12830,12820,12830,12820,363
|
|
20230630,143600,3531016930,12820,12840,12840,12820,147
|
|
20230630,143500,3529131130,12840,12830,12850,12830,447
|
|
20230630,143400,3523393370,12830,12820,12830,12820,377
|
|
20230630,143300,3518557470,12820,12830,12830,12820,775
|
|
20230630,143200,3508620920,12830,12840,12840,12820,684
|
|
20230630,143100,3499843890,12820,12820,12820,12820,291
|
|
20230630,143000,3496113270,12810,12840,12840,12810,2355
|
|
20230630,142900,3465929920,12840,12850,12850,12840,406
|
|
20230630,142800,3460716220,12850,12860,12860,12850,51
|
|
20230630,142700,3460060860,12860,12860,12860,12860,0
|
|
20230630,142600,3460060860,12860,12860,12860,12860,5
|
|
20230630,142500,3459996560,12820,12860,12870,12820,524
|
|
20230630,142400,3453277840,12870,12870,12870,12820,2849
|
|
20230630,142300,3416744950,12870,12840,12870,12830,801
|
|
20230630,142200,3406467080,12870,12840,12870,12830,1947
|
|
20230630,142100,3381471190,12840,12850,12860,12840,1507
|
|
20230630,142000,3362112650,12860,12860,12880,12860,217
|
|
20230630,141900,3359321990,12870,12860,12870,12860,118
|
|
20230630,141800,3357803430,12860,12860,12870,12860,108
|
|
20230630,141700,3356414530,12860,12860,12860,12850,689
|
|
20230630,141600,3347560290,12870,12870,12870,12860,115
|
|
20230630,141500,3346080250,12870,12870,12870,12850,107
|
|
20230630,141400,3344704350,12860,12850,12860,12850,229
|
|
20230630,141300,3341760810,12860,12860,12860,12850,148
|
|
20230630,141200,3339858640,12860,12860,12860,12860,11
|
|
20230630,141100,3339717180,12850,12850,12860,12830,1064
|
|
20230630,141000,3326056030,12850,12850,12860,12850,10
|
|
20230630,140900,3325927520,12860,12850,12860,12840,124
|
|
20230630,140800,3324334130,12840,12840,12840,12830,6986
|
|
20230630,140700,3234643910,12830,12830,12840,12830,446
|
|
20230630,140600,3228917900,12840,12840,12840,12830,1096
|
|
20230630,140500,3214854800,12840,12840,12840,12840,1010
|
|
20230630,140400,3201886400,12840,12840,12840,12830,994
|
|
20230630,140300,3189132240,12840,12840,12840,12840,5
|
|
20230630,140200,3189068040,12840,12840,12840,12840,102
|
|
20230630,140100,3187758360,12840,12840,12840,12840,54
|
|
20230630,140000,3187065000,12830,12840,12840,12830,105
|
|
20230630,135900,3185717840,12830,12840,12840,12830,381
|
|
20230630,135800,3180825900,12840,12840,12840,12840,12
|
|
20230630,135700,3180671820,12840,12830,12840,12830,623
|
|
20230630,135600,3172678130,12820,12820,12820,12820,11
|
|
20230630,135500,3172537110,12820,12820,12820,12810,387
|
|
20230630,135400,3167576270,12820,12840,12840,12820,684
|
|
20230630,135300,3158806540,12840,12840,12840,12840,11
|
|
20230630,135200,3158665300,12840,12820,12840,12820,491
|
|
20230630,135100,3152370620,12820,12830,12830,12820,1073
|
|
20230630,135000,3138611850,12830,12830,12830,12820,1109
|
|
20230630,134900,3124392550,12820,12840,12840,12820,208
|
|
20230630,134800,3121725930,12820,12840,12840,12820,126
|
|
20230630,134700,3120108330,12850,12860,12860,12810,21
|
|
20230630,134600,3119838630,12850,12850,12860,12800,18461
|
|
20230630,134500,2883044950,12850,12850,12850,12850,268
|
|
20230630,134400,2879601150,12850,12850,12870,12850,64
|
|
20230630,134300,2878778690,12850,12870,12870,12850,569
|
|
20230630,134200,2871466950,12870,12870,12870,12870,66
|
|
20230630,134100,2870617530,12870,12840,12870,12840,454
|
|
20230630,134000,2864782690,12840,12850,12850,12840,3737
|
|
20230630,133900,2816790240,12850,12850,12850,12850,150
|
|
20230630,133800,2814862740,12860,12850,12860,12850,1299
|
|
20230630,133700,2798170490,12860,12870,12870,12860,299
|
|
20230630,133600,2794325340,12870,12870,12870,12870,16
|
|
20230630,133500,2794119420,12860,12870,12870,12860,240
|
|
20230630,133400,2791030640,12870,12870,12870,12870,100
|
|
20230630,133300,2789743640,12880,12860,12890,12860,15
|
|
20230630,133200,2789550440,12860,12860,12860,12860,1000
|
|
20230630,133100,2776690440,12870,12890,12890,12870,342
|
|
20230630,133000,2772286590,12890,12880,12890,12880,181
|
|
20230630,132900,2769954140,12880,12870,12880,12870,2
|
|
20230630,132800,2769928390,12880,12880,12880,12880,203
|
|
20230630,132700,2767313750,12880,12880,12880,12880,5
|
|
20230630,132600,2767249350,12880,12880,12880,12860,52
|
|
20230630,132500,2766580560,12880,12850,12880,12850,161
|
|
20230630,132400,2764511490,12840,12850,12850,12830,1883
|
|
20230630,132300,2740334020,12850,12850,12850,12850,52
|
|
20230630,132200,2739665820,12850,12850,12850,12830,2840
|
|
20230630,132100,2703208550,12850,12850,12850,12850,522
|
|
20230630,132000,2696500850,12850,12850,12850,12850,200
|
|
20230630,131900,2693930850,12850,12870,12870,12850,1780
|
|
20230630,131800,2671038880,12860,12860,12860,12860,800
|
|
20230630,131700,2660750880,12870,12870,12870,12870,42
|
|
20230630,131600,2660210340,12870,12890,12890,12870,13
|
|
20230630,131500,2660043010,12900,12870,12900,12850,2930
|
|
20230630,131400,2622375870,12870,12900,12900,12870,890
|
|
20230630,131300,2610921270,12900,12900,12900,12870,6564
|
|
20230630,131200,2526442170,12870,12900,12900,12870,2238
|
|
20230630,131100,2497619470,12880,12890,12910,12880,98
|
|
20230630,131000,2496354720,12910,12890,12910,12890,19
|
|
20230630,130900,2496109710,12880,12880,12890,12880,24
|
|
20230630,130800,2495800570,12880,12890,12890,12880,1713
|
|
20230630,130700,2473737040,12890,12900,12900,12890,899
|
|
20230630,130600,2462148790,12900,12890,12900,12890,9
|
|
20230630,130500,2462032700,12890,12900,12900,12890,2575
|
|
20230630,130400,2428835030,12900,12910,12910,12900,42
|
|
20230630,130300,2428293200,12910,12920,12920,12910,864
|
|
20230630,130200,2417138090,12930,12930,12930,12930,0
|
|
20230630,130100,2417138090,12930,12910,12930,12910,101
|
|
20230630,130000,2415834160,12930,12910,12930,12910,150
|
|
20230630,125900,2413896660,12930,12940,12940,12910,63
|
|
20230630,125800,2413081540,12940,12940,12940,12940,1
|
|
20230630,125700,2413068600,12910,12910,12910,12910,349
|
|
20230630,125600,2408563010,12910,12900,12910,12900,111
|
|
20230630,125500,2407131100,12910,12880,12910,12880,29
|
|
20230630,125400,2406757390,12880,12890,12900,12880,250
|
|
20230630,125300,2403536330,12900,12900,12900,12900,23
|
|
20230630,125200,2403239630,12880,12880,12880,12880,0
|
|
20230630,125100,2403239630,12880,12890,12890,12880,193
|
|
20230630,125000,2400753780,12900,12900,12900,12900,0
|
|
20230630,124900,2400753780,12900,12900,12900,12900,1
|
|
20230630,124800,2400740880,12880,12880,12880,12880,620
|
|
20230630,124700,2392755280,12880,12880,12880,12880,236
|
|
20230630,124600,2389715600,12880,12880,12880,12880,1000
|
|
20230630,124500,2376835600,12880,12890,12890,12880,275
|
|
20230630,124400,2373293590,12890,12890,12890,12890,23
|
|
20230630,124300,2372997120,12880,12880,12880,12880,1
|
|
20230630,124200,2372984240,12880,12880,12890,12880,457
|
|
20230630,124100,2367097680,12880,12890,12890,12880,2126
|
|
20230630,124000,2339713540,12890,12900,12900,12890,769
|
|
20230630,123900,2329800800,12900,12900,12900,12900,86
|
|
20230630,123800,2328691400,12910,12910,12910,12910,176
|
|
20230630,123700,2326419240,12910,12910,12910,12910,1
|
|
20230630,123600,2326406330,12930,12930,12930,12930,0
|
|
20230630,123500,2326406330,12930,12930,12930,12930,0
|
|
20230630,123400,2326406330,12930,12910,12930,12900,293
|
|
20230630,123300,2322623620,12900,12920,12920,12900,899
|
|
20230630,123200,2311024520,12920,12920,12920,12920,106
|
|
20230630,123100,2309655000,12930,12930,12930,12930,0
|
|
20230630,123000,2309655000,12930,12930,12930,12930,0
|
|
20230630,122900,2309655000,12930,12930,12930,12930,114
|
|
20230630,122800,2308180980,12940,12940,12940,12940,24
|
|
20230630,122700,2307870420,12970,12970,12970,12970,0
|
|
20230630,122600,2307870420,12970,12950,12980,12890,2682
|
|
20230630,122500,2273108710,12960,12890,12960,12890,2335
|
|
20230630,122400,2242886450,12890,12890,12890,12890,60
|
|
20230630,122300,2242113050,12890,12890,12890,12890,1
|
|
20230630,122200,2242100160,12890,12900,12900,12890,1987
|
|
20230630,122100,2216482320,12900,12910,12910,12900,100
|
|
20230630,122000,2215192310,12930,12930,12930,12930,0
|
|
20230630,121900,2215192310,12930,12910,12930,12900,1901
|
|
20230630,121800,2190664680,12920,12920,12920,12920,0
|
|
20230630,121700,2190664680,12920,12900,12920,12900,493
|
|
20230630,121600,2184303760,12900,12900,12900,12900,33
|
|
20230630,121500,2183878060,12910,12910,12910,12910,1
|
|
20230630,121400,2183865150,12890,12910,12920,12890,299
|
|
20230630,121300,2180006550,12910,12910,12910,12910,12
|
|
20230630,121200,2179851630,12910,12910,12910,12910,117
|
|
20230630,121100,2178341160,12890,12890,12890,12890,0
|
|
20230630,121000,2178341160,12890,12890,12890,12890,30
|
|
20230630,120900,2177954460,12890,12890,12890,12890,10
|
|
20230630,120800,2177825560,12890,12900,12900,12890,1174
|
|
20230630,120700,2162691640,12900,12900,12910,12900,89
|
|
20230630,120600,2161543510,12900,12900,12900,12890,842
|
|
20230630,120500,2150689090,12900,12900,12900,12900,0
|
|
20230630,120400,2150689090,12900,12900,12900,12900,17
|
|
20230630,120300,2150469790,12900,12900,12900,12890,783
|
|
20230630,120200,2140376090,12900,12900,12900,12900,120
|
|
20230630,120100,2138828090,12900,12900,12920,12900,142
|
|
20230630,120000,2136996270,12920,12920,12920,12920,1
|
|
20230630,115900,2136983350,12890,12910,12910,12890,114
|
|
20230630,115800,2135511770,12910,12910,12910,12910,138
|
|
20230630,115700,2133730190,12910,12910,12910,12910,0
|
|
20230630,115600,2133730190,12910,12920,12920,12910,2
|
|
20230630,115500,2133704360,12890,12890,12890,12890,1657
|
|
20230630,115400,2112345630,12900,12900,12910,12900,921
|
|
20230630,115300,2100463570,12900,12910,12910,12900,186
|
|
20230630,115200,2098064060,12910,12910,12920,12910,157
|
|
20230630,115100,2096037180,12920,12910,12920,12910,408
|
|
20230630,115000,2090769890,12900,12910,12910,12900,338
|
|
20230630,114900,2086409130,12910,12910,12910,12910,62
|
|
20230630,114800,2085608710,12910,12910,12920,12910,84
|
|
20230630,114700,2084524040,12910,12900,12910,12900,585
|
|
20230630,114600,2076977490,12900,12900,12900,12900,195
|
|
20230630,114500,2074461990,12900,12900,12900,12900,398
|
|
20230630,114400,2069327790,12900,12900,12900,12900,258
|
|
20230630,114300,2065999590,12920,12920,12920,12900,5
|
|
20230630,114200,2065935050,12900,12900,12900,12900,1416
|
|
20230630,114100,2047668650,12920,12920,12920,12910,816
|
|
20230630,114000,2037134030,12920,12920,12930,12920,164
|
|
20230630,113900,2035013830,12930,12930,12930,12930,108
|
|
20230630,113800,2033617390,12930,12930,12930,12930,10
|
|
20230630,113700,2033488090,12930,12920,12930,12910,228
|
|
20230630,113600,2030541810,12910,12930,12930,12910,52
|
|
20230630,113500,2029869980,12930,12930,12930,12930,2
|
|
20230630,113400,2029844120,12930,12930,12930,12930,10
|
|
20230630,113300,2029714820,12910,12930,12930,12910,133
|
|
20230630,113200,2027996930,12920,12930,12930,12920,46
|
|
20230630,113100,2027402160,12930,12940,12940,12930,94
|
|
20230630,113000,2026186730,12900,12900,12900,12900,0
|
|
20230630,112900,2026186730,12900,12930,12940,12900,28
|
|
20230630,112800,2025825280,12910,12910,12910,12910,0
|
|
20230630,112700,2025825280,12910,12940,12940,12910,129
|
|
20230630,112600,2024159860,12900,12940,12940,12900,201
|
|
20230630,112500,2021566920,12940,12940,12950,12940,10
|
|
20230630,112400,2021437480,12900,12950,12950,12900,7
|
|
20230630,112300,2021346880,12950,12920,12950,12920,14
|
|
20230630,112200,2021165740,12900,12880,12900,12870,1856
|
|
20230630,112100,1997227270,12880,12880,12880,12870,1912
|
|
20230630,112000,1972613870,12880,12890,12890,12870,3527
|
|
20230630,111900,1927152920,12870,12890,12900,12870,9076
|
|
20230630,111800,1810251520,12890,12910,12910,12880,4712
|
|
20230630,111700,1749496870,12900,12900,12900,12900,0
|
|
20230630,111600,1749496870,12900,12920,12950,12900,4038
|
|
20230630,111500,1697397970,12920,12920,12950,12920,101
|
|
20230630,111400,1696092940,12900,12900,12920,12900,212
|
|
20230630,111300,1693358020,12910,12940,12950,12910,4304
|
|
20230630,111200,1637736100,12950,12950,12950,12950,15
|
|
20230630,111100,1637541850,12950,12940,12950,12940,67
|
|
20230630,111000,1636674640,12940,12940,12940,12940,20
|
|
20230630,110900,1636415840,12940,12950,12950,12940,126
|
|
20230630,110800,1634784220,12940,12950,12950,12940,610
|
|
20230630,110700,1626890720,12940,12960,12960,12940,212
|
|
20230630,110600,1624146650,12960,12960,12960,12960,10
|
|
20230630,110500,1624017050,12960,12960,12960,12960,9
|
|
20230630,110400,1623900410,12950,12950,12950,12950,9
|
|
20230630,110300,1623783860,12950,12950,12950,12950,11
|
|
20230630,110200,1623641410,12970,12950,12970,12950,5
|
|
20230630,110100,1623576620,12970,12950,12970,12950,9
|
|
20230630,110000,1623460050,12970,12970,12970,12970,0
|
|
20230630,105900,1623460050,12970,12960,12970,12960,209
|
|
20230630,105800,1620751400,12960,12960,12960,12960,133
|
|
20230630,105700,1619027720,12960,12960,12960,12940,29
|
|
20230630,105600,1618652040,12970,12950,12970,12940,386
|
|
20230630,105500,1613656670,12940,12940,12950,12940,55
|
|
20230630,105400,1612944440,12950,12950,12950,12950,420
|
|
20230630,105300,1607505440,12970,12950,12970,12950,1663
|
|
20230630,105200,1585965150,12970,12980,12980,12970,181
|
|
20230630,105100,1583616120,12980,12970,12980,12970,427
|
|
20230630,105000,1578075320,12980,12980,12980,12980,2
|
|
20230630,104900,1578049360,12970,12980,12980,12970,12
|
|
20230630,104800,1577893690,12970,12970,12970,12970,790
|
|
20230630,104700,1567647390,12950,12970,12980,12950,130
|
|
20230630,104600,1565961300,12970,12950,12970,12950,501
|
|
20230630,104500,1559473330,12980,12970,12980,12970,60
|
|
20230630,104400,1558695000,12970,12970,12970,12970,3
|
|
20230630,104300,1558656090,12950,12950,12950,12950,8
|
|
20230630,104200,1558552490,12980,12980,12980,12980,4
|
|
20230630,104100,1558500570,12980,12980,12980,12980,1
|
|
20230630,104000,1558487590,12940,12970,12990,12940,1243
|
|
20230630,103900,1542368600,12960,12960,12960,12960,10
|
|
20230630,103800,1542239000,12960,12960,12960,12960,306
|
|
20230630,103700,1538273240,12960,12960,12980,12950,1004
|
|
20230630,103600,1525261400,12980,12960,12980,12960,986
|
|
20230630,103500,1512476460,12960,12960,12960,12960,1
|
|
20230630,103400,1512463500,12950,12950,12960,12950,548
|
|
20230630,103300,1505366890,12950,12960,12960,12950,358
|
|
20230630,103200,1500730300,12960,12970,12970,12960,813
|
|
20230630,103100,1490189750,12990,12990,12990,12990,19
|
|
20230630,103000,1489942940,12980,13000,13000,12980,560
|
|
20230630,102900,1482668530,13000,12990,13000,12980,416
|
|
20230630,102800,1477261380,12990,12970,13010,12970,4419
|
|
20230630,102700,1419877380,12970,12980,12980,12960,553
|
|
20230630,102600,1412705370,12970,12970,12970,12960,508
|
|
20230630,102500,1406116620,12970,12960,12970,12960,850
|
|
20230630,102400,1395100610,12950,12950,12950,12950,8
|
|
20230630,102300,1394997010,12960,12960,12960,12940,199
|
|
20230630,102200,1392417990,12960,12960,12960,12960,3
|
|
20230630,102100,1392379110,12950,12950,12950,12950,912
|
|
20230630,102000,1380568710,12950,12940,12950,12930,115
|
|
20230630,101900,1379079590,12940,12940,12940,12940,51
|
|
20230630,101800,1378419650,12930,12930,12930,12930,0
|
|
20230630,101700,1378419650,12930,12930,12940,12930,608
|
|
20230630,101600,1370552220,12940,12940,12940,12940,1
|
|
20230630,101500,1370539280,12920,12930,12930,12920,4371
|
|
20230630,101400,1314065700,12930,12930,12930,12930,8
|
|
20230630,101300,1313962260,12920,12920,12920,12920,295
|
|
20230630,101200,1310150860,12920,12900,12920,12900,9
|
|
20230630,101100,1310034740,12900,12910,12910,12900,3438
|
|
20230630,101000,1265674540,12900,12930,12930,12900,4731
|
|
20230630,100900,1204545930,12930,12960,12960,12930,637
|
|
20230630,100800,1196304980,12940,12960,12960,12940,18
|
|
20230630,100700,1196071860,12960,12960,12960,12960,0
|
|
20230630,100600,1196071860,12960,12960,12960,12960,51
|
|
20230630,100500,1195410900,12930,12940,12950,12930,1055
|
|
20230630,100400,1181765610,12940,12940,12940,12940,142
|
|
20230630,100300,1179928130,12930,12960,12960,12930,1109
|
|
20230630,100200,1165582840,12970,12940,12970,12940,509
|
|
20230630,100100,1158996350,12940,12950,12950,12940,1300
|
|
20230630,100000,1142169790,12960,12950,12960,12950,29
|
|
20230630,095900,1141794050,12950,12960,12980,12950,608
|
|
20230630,095800,1133920010,12970,12950,12970,12950,646
|
|
20230630,095700,1125554230,12950,12950,12980,12950,227
|
|
20230630,095600,1122614270,12950,12950,12950,12950,13
|
|
20230630,095500,1122445920,12950,12950,12980,12950,1853
|
|
20230630,095400,1098449420,12950,12950,12950,12950,2
|
|
20230630,095300,1098423520,12960,12960,12970,12950,1695
|
|
20230630,095200,1076469070,12960,12980,12990,12960,213
|
|
20230630,095100,1073704460,12990,12960,12990,12960,305
|
|
20230630,095000,1069751630,12960,12970,12970,12960,86
|
|
20230630,094900,1068636240,12990,12980,12990,12970,327
|
|
20230630,094800,1064393830,12980,12980,12990,12980,222
|
|
20230630,094700,1061512230,12980,12990,12990,12980,32
|
|
20230630,094600,1061096750,12990,12970,12990,12970,30
|
|
20230630,094500,1060707520,12960,12980,12980,12960,427
|
|
20230630,094400,1055173470,12990,12960,12990,12960,218
|
|
20230630,094300,1052347140,12990,13000,13000,12990,149
|
|
20230630,094200,1050411620,12950,12990,12990,12950,23
|
|
20230630,094100,1050113050,12970,12930,12990,12930,375
|
|
20230630,094000,1045253750,12920,12950,12950,12920,1649
|
|
20230630,093900,1023928070,12950,12970,12970,12950,8
|
|
20230630,093800,1023824380,12980,13000,13010,12980,20
|
|
20230630,093700,1023564480,12950,13010,13010,12930,4426
|
|
20230630,093600,966284510,13010,12970,13020,12970,1164
|
|
20230630,093500,951165510,12960,12980,12980,12960,58
|
|
20230630,093400,950413790,12980,12980,12980,12950,863
|
|
20230630,093300,939217270,12980,12960,12980,12930,5732
|
|
20230630,093200,864917590,12940,12960,12960,12940,108
|
|
20230630,093100,863519990,12940,12940,12960,12940,7
|
|
20230630,093000,863429390,12940,12940,12940,12940,315
|
|
20230630,092900,859353290,12940,12930,12940,12930,255
|
|
20230630,092800,856054540,12930,12940,12940,12920,1717
|
|
20230630,092700,833860930,12930,12970,12970,12930,970
|
|
20230630,092600,821301970,12970,12970,12970,12970,83
|
|
20230630,092500,820225460,12970,12970,12970,12970,328
|
|
20230630,092400,815971300,12970,12950,12970,12940,2569
|
|
20230630,092300,782670300,12950,12960,12970,12940,898
|
|
20230630,092200,771039180,12960,12990,12990,12960,189
|
|
20230630,092100,768585410,12990,12960,13000,12960,493
|
|
20230630,092000,762190560,12980,12960,12980,12950,2072
|
|
20230630,091900,735339140,12960,13000,13010,12960,3663
|
|
20230630,091800,687769810,13000,13010,13010,13000,820
|
|
20230630,091700,677109600,13000,13000,13020,13000,596
|
|
20230630,091600,669358050,13010,13010,13010,12990,1121
|
|
20230630,091500,654786100,13000,13030,13030,13000,1538
|
|
20230630,091400,634768590,13030,13110,13110,13020,1364
|
|
20230630,091300,616990210,13120,13120,13130,13070,6933
|
|
20230630,091200,526111960,13120,13080,13120,13070,9331
|
|
20230630,091100,403888180,13080,13020,13120,13020,6297
|
|
20230630,091000,321638810,13000,13020,13030,13000,2045
|
|
20230630,090900,295016450,13030,13040,13040,13010,51
|
|
20230630,090800,294351990,13050,12960,13050,12960,1470
|
|
20230630,090700,275199600,12960,13000,13000,12960,830
|
|
20230630,090600,264414590,13000,13010,13010,13000,1692
|
|
20230630,090500,242402380,13020,13010,13030,13010,615
|
|
20230630,090400,234397080,13010,13020,13020,13000,2260
|
|
20230630,090300,204993520,13010,13010,13020,13010,617
|
|
20230630,090200,196964320,13000,13000,13120,13000,2379
|
|
20230630,090100,165850190,13000,13130,13130,12980,3322
|
|
20230630,090000,122403260,13140,12900,13150,12900,9465
|