683 lines
34 KiB
CSV
683 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,202000,88793320,12200,12200,12200,12200,75
|
|
20230630,201900,88793320,12200,12200,12200,12200,0
|
|
20230630,201800,88793320,12200,12200,12200,12200,0
|
|
20230630,201700,88793320,12200,12200,12200,12200,0
|
|
20230630,201600,88793320,12200,12200,12200,12200,0
|
|
20230630,201500,88793320,12200,12200,12200,12200,0
|
|
20230630,201400,88793320,12200,12200,12200,12200,0
|
|
20230630,201300,88793320,12200,12200,12200,12200,0
|
|
20230630,201200,88793320,12200,12200,12200,12200,0
|
|
20230630,201100,88793320,12200,12200,12200,12200,0
|
|
20230630,201000,88793320,12200,12200,12200,12200,0
|
|
20230630,200900,88793320,12200,12200,12200,12200,0
|
|
20230630,200800,88793320,12200,12200,12200,12200,0
|
|
20230630,200700,88793320,12200,12200,12200,12200,0
|
|
20230630,200600,88793320,12200,12200,12200,12200,0
|
|
20230630,200500,88793320,12200,12200,12200,12200,0
|
|
20230630,200400,88793320,12200,12200,12200,12200,0
|
|
20230630,200300,88793320,12200,12200,12200,12200,0
|
|
20230630,200200,88793320,12200,12200,12200,12200,0
|
|
20230630,200100,88793320,12200,12200,12200,12200,0
|
|
20230630,200000,88793320,12200,12200,12200,12200,0
|
|
20230630,195900,88793320,12200,12200,12200,12200,0
|
|
20230630,195800,88793320,12200,12200,12200,12200,0
|
|
20230630,195700,88793320,12200,12200,12200,12200,0
|
|
20230630,195600,88793320,12200,12200,12200,12200,0
|
|
20230630,195500,88793320,12200,12200,12200,12200,0
|
|
20230630,195400,88793320,12200,12200,12200,12200,0
|
|
20230630,195300,88793320,12200,12200,12200,12200,0
|
|
20230630,195200,88793320,12200,12200,12200,12200,0
|
|
20230630,195100,88793320,12200,12200,12200,12200,0
|
|
20230630,195000,88793320,12200,12200,12200,12200,75
|
|
20230630,194900,88793320,12200,12200,12200,12200,0
|
|
20230630,194800,88793320,12200,12200,12200,12200,0
|
|
20230630,194700,88793320,12200,12200,12200,12200,0
|
|
20230630,194600,88793320,12200,12200,12200,12200,0
|
|
20230630,194500,88793320,12200,12200,12200,12200,0
|
|
20230630,194400,88793320,12200,12200,12200,12200,0
|
|
20230630,194300,88793320,12200,12200,12200,12200,0
|
|
20230630,194200,88793320,12200,12200,12200,12200,0
|
|
20230630,194100,88793320,12200,12200,12200,12200,0
|
|
20230630,194000,88793320,12200,12200,12200,12200,0
|
|
20230630,193900,88793320,12200,12200,12200,12200,0
|
|
20230630,193800,88793320,12200,12200,12200,12200,0
|
|
20230630,193700,88793320,12200,12200,12200,12200,0
|
|
20230630,193600,88793320,12200,12200,12200,12200,0
|
|
20230630,193500,88793320,12200,12200,12200,12200,0
|
|
20230630,193400,88793320,12200,12200,12200,12200,0
|
|
20230630,193300,88793320,12200,12200,12200,12200,0
|
|
20230630,193200,88793320,12200,12200,12200,12200,0
|
|
20230630,193100,88793320,12200,12200,12200,12200,0
|
|
20230630,193000,88793320,12200,12200,12200,12200,0
|
|
20230630,192900,88793320,12200,12200,12200,12200,0
|
|
20230630,192800,88793320,12200,12200,12200,12200,0
|
|
20230630,192700,88793320,12200,12200,12200,12200,0
|
|
20230630,192600,88793320,12200,12200,12200,12200,0
|
|
20230630,192500,88793320,12200,12200,12200,12200,0
|
|
20230630,192400,88793320,12200,12200,12200,12200,0
|
|
20230630,192300,88793320,12200,12200,12200,12200,0
|
|
20230630,192200,88793320,12200,12200,12200,12200,0
|
|
20230630,192100,88793320,12200,12200,12200,12200,0
|
|
20230630,192000,88793320,12200,12200,12200,12200,75
|
|
20230630,191900,88793320,12200,12200,12200,12200,0
|
|
20230630,191800,88793320,12200,12200,12200,12200,0
|
|
20230630,191700,88793320,12200,12200,12200,12200,0
|
|
20230630,191600,88793320,12200,12200,12200,12200,0
|
|
20230630,191500,88793320,12200,12200,12200,12200,0
|
|
20230630,191400,88793320,12200,12200,12200,12200,0
|
|
20230630,191300,88793320,12200,12200,12200,12200,0
|
|
20230630,191200,88793320,12200,12200,12200,12200,0
|
|
20230630,191100,88793320,12200,12200,12200,12200,0
|
|
20230630,191000,88793320,12200,12200,12200,12200,0
|
|
20230630,190900,88793320,12200,12200,12200,12200,0
|
|
20230630,190800,88793320,12200,12200,12200,12200,0
|
|
20230630,190700,88793320,12200,12200,12200,12200,0
|
|
20230630,190600,88793320,12200,12200,12200,12200,0
|
|
20230630,190500,88793320,12200,12200,12200,12200,0
|
|
20230630,190400,88793320,12200,12200,12200,12200,0
|
|
20230630,190300,88793320,12200,12200,12200,12200,0
|
|
20230630,190200,88793320,12200,12200,12200,12200,0
|
|
20230630,190100,88793320,12200,12200,12200,12200,0
|
|
20230630,190000,88793320,12200,12200,12200,12200,0
|
|
20230630,185900,88793320,12200,12200,12200,12200,0
|
|
20230630,185800,88793320,12200,12200,12200,12200,0
|
|
20230630,185700,88793320,12200,12200,12200,12200,0
|
|
20230630,185600,88793320,12200,12200,12200,12200,0
|
|
20230630,185500,88793320,12200,12200,12200,12200,0
|
|
20230630,185400,88793320,12200,12200,12200,12200,0
|
|
20230630,185300,88793320,12200,12200,12200,12200,0
|
|
20230630,185200,88793320,12200,12200,12200,12200,0
|
|
20230630,185100,88793320,12200,12200,12200,12200,0
|
|
20230630,185000,88793320,12200,12200,12200,12200,75
|
|
20230630,184900,88793320,12200,12200,12200,12200,0
|
|
20230630,184800,88793320,12200,12200,12200,12200,0
|
|
20230630,184700,88793320,12200,12200,12200,12200,0
|
|
20230630,184600,88793320,12200,12200,12200,12200,0
|
|
20230630,184500,88793320,12200,12200,12200,12200,0
|
|
20230630,184400,88793320,12200,12200,12200,12200,0
|
|
20230630,184300,88793320,12200,12200,12200,12200,0
|
|
20230630,184200,88793320,12200,12200,12200,12200,0
|
|
20230630,184100,88793320,12200,12200,12200,12200,0
|
|
20230630,184000,88793320,12200,12200,12200,12200,0
|
|
20230630,183900,88793320,12200,12200,12200,12200,0
|
|
20230630,183800,88793320,12200,12200,12200,12200,0
|
|
20230630,183700,88793320,12200,12200,12200,12200,0
|
|
20230630,183600,88793320,12200,12200,12200,12200,0
|
|
20230630,183500,88793320,12200,12200,12200,12200,0
|
|
20230630,183400,88793320,12200,12200,12200,12200,0
|
|
20230630,183300,88793320,12200,12200,12200,12200,0
|
|
20230630,183200,88793320,12200,12200,12200,12200,0
|
|
20230630,183100,88793320,12200,12200,12200,12200,0
|
|
20230630,183000,88793320,12200,12200,12200,12200,0
|
|
20230630,182900,88793320,12200,12200,12200,12200,0
|
|
20230630,182800,88793320,12200,12200,12200,12200,0
|
|
20230630,182700,88793320,12200,12200,12200,12200,0
|
|
20230630,182600,88793320,12200,12200,12200,12200,0
|
|
20230630,182500,88793320,12200,12200,12200,12200,0
|
|
20230630,182400,88793320,12200,12200,12200,12200,0
|
|
20230630,182300,88793320,12200,12200,12200,12200,0
|
|
20230630,182200,88793320,12200,12200,12200,12200,0
|
|
20230630,182100,88793320,12200,12200,12200,12200,0
|
|
20230630,182000,88793320,12200,12200,12200,12200,75
|
|
20230630,181900,88793320,12200,12200,12200,12200,0
|
|
20230630,181800,88793320,12200,12200,12200,12200,0
|
|
20230630,181700,88793320,12200,12200,12200,12200,0
|
|
20230630,181600,88793320,12200,12200,12200,12200,0
|
|
20230630,181500,88793320,12200,12200,12200,12200,0
|
|
20230630,181400,88793320,12200,12200,12200,12200,0
|
|
20230630,181300,88793320,12200,12200,12200,12200,0
|
|
20230630,181200,88793320,12200,12200,12200,12200,0
|
|
20230630,181100,88793320,12200,12200,12200,12200,0
|
|
20230630,181000,88793320,12200,12200,12200,12200,0
|
|
20230630,180900,88793320,12200,12200,12200,12200,0
|
|
20230630,180800,88793320,12200,12200,12200,12200,0
|
|
20230630,180700,88793320,12200,12200,12200,12200,0
|
|
20230630,180600,88793320,12200,12200,12200,12200,0
|
|
20230630,180500,88793320,12200,12200,12200,12200,0
|
|
20230630,180400,88793320,12200,12200,12200,12200,0
|
|
20230630,180300,88793320,12200,12200,12200,12200,0
|
|
20230630,180200,88793320,12200,12200,12200,12200,0
|
|
20230630,180100,88793320,12200,12200,12200,12200,0
|
|
20230630,180000,88793320,12200,12200,12200,12200,0
|
|
20230630,175900,88793320,12200,12200,12200,12200,0
|
|
20230630,175800,88793320,12200,12200,12200,12200,0
|
|
20230630,175700,88793320,12200,12200,12200,12200,0
|
|
20230630,175600,88793320,12200,12200,12200,12200,0
|
|
20230630,175500,88793320,12200,12200,12200,12200,0
|
|
20230630,175400,88793320,12200,12200,12200,12200,0
|
|
20230630,175300,88793320,12200,12200,12200,12200,0
|
|
20230630,175200,88793320,12200,12200,12200,12200,0
|
|
20230630,175100,88793320,12200,12200,12200,12200,0
|
|
20230630,175000,88793320,12200,12200,12200,12200,75
|
|
20230630,174900,88793320,12200,12200,12200,12200,0
|
|
20230630,174800,88793320,12200,12200,12200,12200,0
|
|
20230630,174700,88793320,12200,12200,12200,12200,0
|
|
20230630,174600,88793320,12200,12200,12200,12200,0
|
|
20230630,174500,88793320,12200,12200,12200,12200,0
|
|
20230630,174400,88793320,12200,12200,12200,12200,0
|
|
20230630,174300,88793320,12200,12200,12200,12200,0
|
|
20230630,174200,88793320,12200,12200,12200,12200,0
|
|
20230630,174100,88793320,12200,12200,12200,12200,0
|
|
20230630,174000,88793320,12200,12200,12200,12200,0
|
|
20230630,173900,88793320,12200,12200,12200,12200,0
|
|
20230630,173800,88793320,12200,12200,12200,12200,0
|
|
20230630,173700,88793320,12200,12200,12200,12200,0
|
|
20230630,173600,88793320,12200,12200,12200,12200,0
|
|
20230630,173500,88793320,12200,12200,12200,12200,0
|
|
20230630,173400,88793320,12200,12200,12200,12200,0
|
|
20230630,173300,88793320,12200,12200,12200,12200,0
|
|
20230630,173200,88793320,12200,12200,12200,12200,0
|
|
20230630,173100,88793320,12200,12200,12200,12200,0
|
|
20230630,173000,88793320,12200,12200,12200,12200,0
|
|
20230630,172900,88793320,12200,12200,12200,12200,0
|
|
20230630,172800,88793320,12200,12200,12200,12200,0
|
|
20230630,172700,88793320,12200,12200,12200,12200,0
|
|
20230630,172600,88793320,12200,12200,12200,12200,0
|
|
20230630,172500,88793320,12200,12200,12200,12200,0
|
|
20230630,172400,88793320,12200,12200,12200,12200,0
|
|
20230630,172300,88793320,12200,12200,12200,12200,0
|
|
20230630,172200,88793320,12200,12200,12200,12200,0
|
|
20230630,172100,88793320,12200,12200,12200,12200,0
|
|
20230630,172000,88793320,12200,12200,12200,12200,75
|
|
20230630,171900,88793320,12200,12200,12200,12200,0
|
|
20230630,171800,88793320,12200,12200,12200,12200,0
|
|
20230630,171700,88793320,12200,12200,12200,12200,0
|
|
20230630,171600,88793320,12200,12200,12200,12200,0
|
|
20230630,171500,88793320,12200,12200,12200,12200,0
|
|
20230630,171400,88793320,12200,12200,12200,12200,0
|
|
20230630,171300,88793320,12200,12200,12200,12200,0
|
|
20230630,171200,88793320,12200,12200,12200,12200,0
|
|
20230630,171100,88793320,12200,12200,12200,12200,0
|
|
20230630,171000,88793320,12200,12200,12200,12200,0
|
|
20230630,170900,88793320,12200,12200,12200,12200,0
|
|
20230630,170800,88793320,12200,12200,12200,12200,0
|
|
20230630,170700,88793320,12200,12200,12200,12200,0
|
|
20230630,170600,88793320,12200,12200,12200,12200,0
|
|
20230630,170500,88793320,12200,12200,12200,12200,0
|
|
20230630,170400,88793320,12200,12200,12200,12200,0
|
|
20230630,170300,88793320,12200,12200,12200,12200,0
|
|
20230630,170200,88793320,12200,12200,12200,12200,0
|
|
20230630,170100,88793320,12200,12200,12200,12200,0
|
|
20230630,170000,88793320,12200,12200,12200,12200,0
|
|
20230630,165900,88793320,12200,12200,12200,12200,0
|
|
20230630,165800,88793320,12200,12200,12200,12200,0
|
|
20230630,165700,88793320,12200,12200,12200,12200,0
|
|
20230630,165600,88793320,12200,12200,12200,12200,0
|
|
20230630,165500,88793320,12200,12200,12200,12200,0
|
|
20230630,165400,88793320,12200,12200,12200,12200,0
|
|
20230630,165300,88793320,12200,12200,12200,12200,0
|
|
20230630,165200,88793320,12200,12200,12200,12200,0
|
|
20230630,165100,88793320,12200,12200,12200,12200,0
|
|
20230630,165000,88793320,12200,12200,12200,12200,75
|
|
20230630,164900,88793320,12200,12200,12200,12200,0
|
|
20230630,164800,88793320,12200,12200,12200,12200,0
|
|
20230630,164700,88793320,12200,12200,12200,12200,0
|
|
20230630,164600,88793320,12200,12200,12200,12200,0
|
|
20230630,164500,88793320,12200,12200,12200,12200,0
|
|
20230630,164400,88793320,12200,12200,12200,12200,0
|
|
20230630,164300,88793320,12200,12200,12200,12200,0
|
|
20230630,164200,88793320,12200,12200,12200,12200,0
|
|
20230630,164100,88793320,12200,12200,12200,12200,0
|
|
20230630,164000,88793320,12200,12200,12200,12200,0
|
|
20230630,163900,88793320,12200,12200,12200,12200,0
|
|
20230630,163800,88793320,12200,12200,12200,12200,0
|
|
20230630,163700,88793320,12200,12200,12200,12200,0
|
|
20230630,163600,88793320,12200,12200,12200,12200,0
|
|
20230630,163500,88793320,12200,12200,12200,12200,0
|
|
20230630,163400,88793320,12200,12200,12200,12200,0
|
|
20230630,163300,88793320,12200,12200,12200,12200,0
|
|
20230630,163200,88793320,12200,12200,12200,12200,0
|
|
20230630,163100,88793320,12200,12200,12200,12200,0
|
|
20230630,163000,88793320,12200,12200,12200,12200,0
|
|
20230630,162900,88793320,12200,12200,12200,12200,0
|
|
20230630,162800,88793320,12200,12200,12200,12200,0
|
|
20230630,162700,88793320,12200,12200,12200,12200,0
|
|
20230630,162600,88793320,12200,12200,12200,12200,0
|
|
20230630,162500,88793320,12200,12200,12200,12200,0
|
|
20230630,162400,88793320,12200,12200,12200,12200,0
|
|
20230630,162300,88793320,12200,12200,12200,12200,0
|
|
20230630,162200,88793320,12200,12200,12200,12200,0
|
|
20230630,162100,88793320,12200,12200,12200,12200,0
|
|
20230630,162000,88793320,12200,12200,12200,12200,75
|
|
20230630,161900,88793320,12200,12200,12200,12200,0
|
|
20230630,161800,88793320,12200,12200,12200,12200,0
|
|
20230630,161700,88793320,12200,12200,12200,12200,0
|
|
20230630,161600,88793320,12200,12200,12200,12200,0
|
|
20230630,161500,88793320,12200,12200,12200,12200,0
|
|
20230630,161400,88793320,12200,12200,12200,12200,0
|
|
20230630,161300,88793320,12200,12200,12200,12200,0
|
|
20230630,161200,88793320,12200,12200,12200,12200,0
|
|
20230630,161100,88793320,12200,12200,12200,12200,0
|
|
20230630,161000,88793320,12200,12200,12200,12200,0
|
|
20230630,160900,88793320,12200,12200,12200,12200,0
|
|
20230630,160800,88793320,12200,12200,12200,12200,0
|
|
20230630,160700,88793320,12200,12200,12200,12200,0
|
|
20230630,160600,88793320,12200,12200,12200,12200,0
|
|
20230630,160500,88793320,12200,12200,12200,12200,0
|
|
20230630,160400,88793320,12200,12200,12200,12200,0
|
|
20230630,160300,88793320,12200,12200,12200,12200,0
|
|
20230630,160200,88793320,12200,12200,12200,12200,0
|
|
20230630,160100,88793320,12200,12200,12200,12200,0
|
|
20230630,160000,88793320,12200,12200,12200,12200,0
|
|
20230630,155900,88793320,12200,12200,12200,12200,0
|
|
20230630,155800,88793320,12200,12200,12200,12200,0
|
|
20230630,155700,88793320,12200,12200,12200,12200,0
|
|
20230630,155600,88793320,12200,12200,12200,12200,0
|
|
20230630,155500,88793320,12200,12200,12200,12200,0
|
|
20230630,155400,88793320,12200,12200,12200,12200,0
|
|
20230630,155300,88793320,12200,12200,12200,12200,0
|
|
20230630,155200,88793320,12200,12200,12200,12200,0
|
|
20230630,155100,88793320,12200,12200,12200,12200,0
|
|
20230630,155000,88793320,12200,12200,12200,12200,75
|
|
20230630,154900,88793320,12200,12200,12200,12200,0
|
|
20230630,154800,88793320,12200,12200,12200,12200,0
|
|
20230630,154700,88793320,12200,12200,12200,12200,0
|
|
20230630,154600,88793320,12200,12200,12200,12200,0
|
|
20230630,154500,88793320,12200,12200,12200,12200,0
|
|
20230630,154400,88793320,12200,12200,12200,12200,0
|
|
20230630,154300,88793320,12200,12200,12200,12200,0
|
|
20230630,154200,88793320,12200,12200,12200,12200,0
|
|
20230630,154100,88793320,12200,12200,12200,12200,0
|
|
20230630,154000,88793320,12200,12200,12200,12200,0
|
|
20230630,153900,88793320,12200,12200,12200,12200,0
|
|
20230630,153800,88793320,12200,12200,12200,12200,0
|
|
20230630,153700,88793320,12200,12200,12200,12200,0
|
|
20230630,153600,88793320,12200,12200,12200,12200,0
|
|
20230630,153500,88793320,12200,12200,12200,12200,0
|
|
20230630,153400,88793320,12200,12200,12200,12200,0
|
|
20230630,153300,88793320,12200,12200,12200,12200,0
|
|
20230630,153200,88793320,12200,12200,12200,12200,0
|
|
20230630,153100,88793320,12200,12200,12200,12200,0
|
|
20230630,153000,88793320,12200,12200,12200,12200,75
|
|
20230630,152900,87878320,12200,12200,12200,12200,0
|
|
20230630,152800,87878320,12200,12200,12200,12200,0
|
|
20230630,152700,87878320,12200,12200,12200,12200,0
|
|
20230630,152600,87878320,12200,12200,12200,12200,0
|
|
20230630,152500,87878320,12200,12200,12200,12200,0
|
|
20230630,152400,87878320,12200,12200,12200,12200,0
|
|
20230630,152300,87878320,12200,12200,12200,12200,0
|
|
20230630,152200,87878320,12200,12200,12200,12200,0
|
|
20230630,152100,87878320,12200,12200,12200,12200,0
|
|
20230630,152000,87878320,12200,12200,12200,12200,0
|
|
20230630,151900,87878320,12200,12110,12200,12110,3
|
|
20230630,151800,87841900,12200,12200,12200,12200,0
|
|
20230630,151700,87841900,12200,12200,12200,12200,0
|
|
20230630,151600,87841900,12200,12200,12200,12200,0
|
|
20230630,151500,87841900,12200,12110,12200,12110,7
|
|
20230630,151400,87756800,12110,12130,12190,12110,63
|
|
20230630,151300,86993570,12120,12190,12200,12120,117
|
|
20230630,151200,85574880,12200,12180,12200,12180,327
|
|
20230630,151100,81591720,12180,12180,12180,12180,124
|
|
20230630,151000,80081400,12180,12180,12180,12180,5
|
|
20230630,150900,80020500,12180,12180,12180,12180,113
|
|
20230630,150800,78644160,12180,12160,12180,12160,20
|
|
20230630,150700,78400920,12120,12120,12120,12120,0
|
|
20230630,150600,78400920,12120,12120,12120,12120,0
|
|
20230630,150500,78400920,12120,12150,12150,12120,100
|
|
20230630,150400,77188730,12160,12160,12160,12160,0
|
|
20230630,150300,77188730,12160,12160,12160,12160,0
|
|
20230630,150200,77188730,12160,12160,12160,12160,13
|
|
20230630,150100,77030650,12200,12200,12200,12200,0
|
|
20230630,150000,77030650,12200,12200,12200,12200,0
|
|
20230630,145900,77030650,12200,12200,12200,12200,0
|
|
20230630,145800,77030650,12200,12200,12200,12200,0
|
|
20230630,145700,77030650,12200,12200,12200,12200,1
|
|
20230630,145600,77018450,12220,12220,12220,12220,0
|
|
20230630,145500,77018450,12220,12220,12220,12220,1
|
|
20230630,145400,77006230,12220,12220,12220,12220,43
|
|
20230630,145300,76480770,12210,12210,12210,12210,0
|
|
20230630,145200,76480770,12210,12210,12210,12210,0
|
|
20230630,145100,76480770,12210,12210,12210,12210,4
|
|
20230630,145000,76431930,12210,12210,12210,12200,119
|
|
20230630,144900,74979760,12220,12220,12220,12220,0
|
|
20230630,144800,74979760,12220,12220,12220,12220,0
|
|
20230630,144700,74979760,12220,12220,12220,12220,0
|
|
20230630,144600,74979760,12220,12220,12220,12220,0
|
|
20230630,144500,74979760,12220,12220,12220,12220,0
|
|
20230630,144400,74979760,12220,12220,12220,12220,0
|
|
20230630,144300,74979760,12220,12220,12220,12220,0
|
|
20230630,144200,74979760,12220,12220,12220,12220,0
|
|
20230630,144100,74979760,12220,12220,12220,12220,0
|
|
20230630,144000,74979760,12220,12220,12220,12220,0
|
|
20230630,143900,74979760,12220,12220,12220,12220,0
|
|
20230630,143800,74979760,12220,12220,12220,12220,0
|
|
20230630,143700,74979760,12220,12220,12220,12220,0
|
|
20230630,143600,74979760,12220,12220,12220,12220,0
|
|
20230630,143500,74979760,12220,12220,12220,12220,0
|
|
20230630,143400,74979760,12220,12220,12220,12220,0
|
|
20230630,143300,74979760,12220,12220,12220,12220,0
|
|
20230630,143200,74979760,12220,12220,12220,12220,0
|
|
20230630,143100,74979760,12220,12220,12220,12220,0
|
|
20230630,143000,74979760,12220,12220,12220,12220,0
|
|
20230630,142900,74979760,12220,12220,12220,12220,0
|
|
20230630,142800,74979760,12220,12220,12220,12220,0
|
|
20230630,142700,74979760,12220,12220,12220,12220,0
|
|
20230630,142600,74979760,12220,12220,12220,12220,0
|
|
20230630,142500,74979760,12220,12220,12220,12220,0
|
|
20230630,142400,74979760,12220,12220,12220,12220,0
|
|
20230630,142300,74979760,12220,12220,12220,12220,0
|
|
20230630,142200,74979760,12220,12220,12220,12220,0
|
|
20230630,142100,74979760,12220,12220,12220,12220,0
|
|
20230630,142000,74979760,12220,12220,12220,12220,0
|
|
20230630,141900,74979760,12220,12220,12220,12220,0
|
|
20230630,141800,74979760,12220,12220,12220,12220,0
|
|
20230630,141700,74979760,12220,12220,12220,12220,0
|
|
20230630,141600,74979760,12220,12210,12220,12210,5
|
|
20230630,141500,74918700,12220,12220,12220,12220,0
|
|
20230630,141400,74918700,12220,12220,12220,12220,0
|
|
20230630,141300,74918700,12220,12220,12220,12220,0
|
|
20230630,141200,74918700,12220,12220,12220,12220,0
|
|
20230630,141100,74918700,12220,12220,12220,12220,0
|
|
20230630,141000,74918700,12220,12220,12220,12220,0
|
|
20230630,140900,74918700,12220,12220,12220,12220,0
|
|
20230630,140800,74918700,12220,12220,12220,12220,0
|
|
20230630,140700,74918700,12220,12220,12220,12220,0
|
|
20230630,140600,74918700,12220,12220,12220,12220,0
|
|
20230630,140500,74918700,12220,12220,12220,12220,0
|
|
20230630,140400,74918700,12220,12220,12220,12220,0
|
|
20230630,140300,74918700,12220,12220,12220,12220,0
|
|
20230630,140200,74918700,12220,12220,12220,12220,0
|
|
20230630,140100,74918700,12220,12220,12220,12220,122
|
|
20230630,140000,73427860,12220,12220,12220,12220,0
|
|
20230630,135900,73427860,12220,12220,12220,12220,0
|
|
20230630,135800,73427860,12220,12220,12220,12220,0
|
|
20230630,135700,73427860,12220,12220,12220,12220,0
|
|
20230630,135600,73427860,12220,12220,12220,12220,0
|
|
20230630,135500,73427860,12220,12220,12220,12220,0
|
|
20230630,135400,73427860,12220,12210,12220,12200,93
|
|
20230630,135300,72291610,12240,12240,12240,12240,0
|
|
20230630,135200,72291610,12240,12240,12240,12240,0
|
|
20230630,135100,72291610,12240,12240,12240,12240,0
|
|
20230630,135000,72291610,12240,12240,12240,12240,0
|
|
20230630,134900,72291610,12240,12240,12240,12240,0
|
|
20230630,134800,72291610,12240,12240,12240,12240,0
|
|
20230630,134700,72291610,12240,12240,12240,12240,0
|
|
20230630,134600,72291610,12240,12240,12240,12240,0
|
|
20230630,134500,72291610,12240,12240,12240,12240,0
|
|
20230630,134400,72291610,12240,12240,12240,12240,0
|
|
20230630,134300,72291610,12240,12240,12240,12240,0
|
|
20230630,134200,72291610,12240,12240,12240,12240,0
|
|
20230630,134100,72291610,12240,12240,12240,12240,0
|
|
20230630,134000,72291610,12240,12240,12240,12240,0
|
|
20230630,133900,72291610,12240,12240,12240,12240,0
|
|
20230630,133800,72291610,12240,12240,12240,12240,0
|
|
20230630,133700,72291610,12240,12240,12240,12240,0
|
|
20230630,133600,72291610,12240,12240,12240,12240,0
|
|
20230630,133500,72291610,12240,12240,12240,12240,0
|
|
20230630,133400,72291610,12240,12240,12240,12240,0
|
|
20230630,133300,72291610,12240,12240,12240,12240,0
|
|
20230630,133200,72291610,12240,12240,12240,12240,0
|
|
20230630,133100,72291610,12240,12240,12240,12240,0
|
|
20230630,133000,72291610,12240,12240,12240,12240,0
|
|
20230630,132900,72291610,12240,12240,12240,12240,0
|
|
20230630,132800,72291610,12240,12240,12240,12240,0
|
|
20230630,132700,72291610,12240,12220,12250,12220,182
|
|
20230630,132600,70063830,12230,12230,12230,12230,0
|
|
20230630,132500,70063830,12230,12230,12230,12230,0
|
|
20230630,132400,70063830,12230,12230,12230,12230,0
|
|
20230630,132300,70063830,12230,12230,12230,12230,0
|
|
20230630,132200,70063830,12230,12230,12230,12230,1
|
|
20230630,132100,70051600,12120,12120,12120,12120,0
|
|
20230630,132000,70051600,12120,12120,12120,12120,29
|
|
20230630,131900,69700120,12110,12110,12110,12110,0
|
|
20230630,131800,69700120,12110,12130,12130,12110,43
|
|
20230630,131700,69179190,12240,12240,12240,12240,0
|
|
20230630,131600,69179190,12240,12240,12240,12240,0
|
|
20230630,131500,69179190,12240,12240,12240,12240,0
|
|
20230630,131400,69179190,12240,12240,12240,12240,0
|
|
20230630,131300,69179190,12240,12240,12240,12240,0
|
|
20230630,131200,69179190,12240,12240,12240,12240,0
|
|
20230630,131100,69179190,12240,12240,12240,12240,0
|
|
20230630,131000,69179190,12240,12240,12240,12240,1
|
|
20230630,130900,69166950,12110,12130,12130,12110,63
|
|
20230630,130800,68402970,12250,12250,12250,12250,0
|
|
20230630,130700,68402970,12250,12250,12250,12250,0
|
|
20230630,130600,68402970,12250,12250,12250,12250,0
|
|
20230630,130500,68402970,12250,12250,12250,12250,0
|
|
20230630,130400,68402970,12250,12210,12250,12210,11
|
|
20230630,130300,68268580,12210,12210,12210,12210,0
|
|
20230630,130200,68268580,12210,12210,12210,12210,0
|
|
20230630,130100,68268580,12210,12210,12210,12210,0
|
|
20230630,130000,68268580,12210,12210,12210,12210,0
|
|
20230630,125900,68268580,12210,12210,12210,12210,0
|
|
20230630,125800,68268580,12210,12210,12210,12210,0
|
|
20230630,125700,68268580,12210,12210,12210,12210,0
|
|
20230630,125600,68268580,12210,12210,12210,12210,0
|
|
20230630,125500,68268580,12210,12210,12210,12210,0
|
|
20230630,125400,68268580,12210,12210,12210,12210,1
|
|
20230630,125300,68256370,12170,12170,12170,12170,0
|
|
20230630,125200,68256370,12170,12160,12170,12160,4
|
|
20230630,125100,68207710,12170,12170,12170,12170,51
|
|
20230630,125000,67587040,12200,12210,12210,12200,10
|
|
20230630,124900,67464990,12240,12240,12240,12240,0
|
|
20230630,124800,67464990,12240,12240,12240,12240,1
|
|
20230630,124700,67452750,12220,12220,12220,12220,0
|
|
20230630,124600,67452750,12220,12220,12220,12220,0
|
|
20230630,124500,67452750,12220,12220,12220,12220,0
|
|
20230630,124400,67452750,12220,12220,12220,12220,5
|
|
20230630,124300,67391650,12240,12240,12240,12240,49
|
|
20230630,124200,66791890,12240,12240,12240,12240,0
|
|
20230630,124100,66791890,12240,12240,12240,12240,5
|
|
20230630,124000,66730690,12250,12250,12250,12250,0
|
|
20230630,123900,66730690,12250,12250,12250,12250,0
|
|
20230630,123800,66730690,12250,12250,12250,12250,0
|
|
20230630,123700,66730690,12250,12250,12250,12250,0
|
|
20230630,123600,66730690,12250,12250,12250,12250,0
|
|
20230630,123500,66730690,12250,12250,12250,12250,0
|
|
20230630,123400,66730690,12250,12250,12250,12250,0
|
|
20230630,123300,66730690,12250,12250,12250,12250,0
|
|
20230630,123200,66730690,12250,12250,12250,12250,0
|
|
20230630,123100,66730690,12250,12250,12250,12250,0
|
|
20230630,123000,66730690,12250,12250,12250,12250,0
|
|
20230630,122900,66730690,12250,12250,12250,12250,0
|
|
20230630,122800,66730690,12250,12250,12250,12250,0
|
|
20230630,122700,66730690,12250,12250,12250,12250,0
|
|
20230630,122600,66730690,12250,12250,12250,12250,0
|
|
20230630,122500,66730690,12250,12250,12250,12250,0
|
|
20230630,122400,66730690,12250,12250,12250,12250,1
|
|
20230630,122300,66718440,12250,12190,12250,12190,190
|
|
20230630,122200,64396250,12190,12170,12190,12170,7
|
|
20230630,122100,64310990,12160,12160,12160,12160,0
|
|
20230630,122000,64310990,12160,12160,12160,12160,20
|
|
20230630,121900,64067790,12140,12140,12140,12140,0
|
|
20230630,121800,64067790,12140,12140,12140,12140,1
|
|
20230630,121700,64055650,12140,12140,12140,12140,0
|
|
20230630,121600,64055650,12140,12140,12140,12140,0
|
|
20230630,121500,64055650,12140,12140,12140,12140,0
|
|
20230630,121400,64055650,12140,12140,12140,12140,0
|
|
20230630,121300,64055650,12140,12140,12140,12140,0
|
|
20230630,121200,64055650,12140,12140,12140,12140,0
|
|
20230630,121100,64055650,12140,12140,12140,12140,0
|
|
20230630,121000,64055650,12140,12140,12140,12140,0
|
|
20230630,120900,64055650,12140,12140,12140,12140,0
|
|
20230630,120800,64055650,12140,12140,12140,12140,68
|
|
20230630,120700,63230130,12140,12140,12140,12140,0
|
|
20230630,120600,63230130,12140,12160,12160,12140,105
|
|
20230630,120500,61955030,12160,12160,12160,12160,0
|
|
20230630,120400,61955030,12160,12160,12160,12160,0
|
|
20230630,120300,61955030,12160,12160,12160,12160,1
|
|
20230630,120200,61942870,12140,12140,12140,12140,0
|
|
20230630,120100,61942870,12140,12140,12140,12140,0
|
|
20230630,120000,61942870,12140,12140,12140,12140,0
|
|
20230630,115900,61942870,12140,12140,12140,12140,47
|
|
20230630,115800,61372290,12160,12150,12160,12140,323
|
|
20230630,115700,57444680,12150,12150,12150,12150,4
|
|
20230630,115600,57396080,12150,12160,12160,12150,108
|
|
20230630,115500,56082840,12160,12160,12160,12160,3
|
|
20230630,115400,56046360,12170,12170,12170,12170,0
|
|
20230630,115300,56046360,12170,12150,12170,12150,104
|
|
20230630,115200,54781490,12150,12140,12150,12140,10
|
|
20230630,115100,54660010,12030,12030,12030,12030,0
|
|
20230630,115000,54660010,12030,12100,12100,12030,300
|
|
20230630,114900,51043060,12140,12140,12140,12140,0
|
|
20230630,114800,51043060,12140,12140,12140,12140,60
|
|
20230630,114700,50314660,12140,12140,12140,12140,0
|
|
20230630,114600,50314660,12140,12140,12140,12140,0
|
|
20230630,114500,50314660,12140,12140,12140,12140,0
|
|
20230630,114400,50314660,12140,12140,12140,12140,0
|
|
20230630,114300,50314660,12140,12140,12140,12140,0
|
|
20230630,114200,50314660,12140,12140,12140,12140,0
|
|
20230630,114100,50314660,12140,12140,12140,12140,0
|
|
20230630,114000,50314660,12140,12140,12140,12140,0
|
|
20230630,113900,50314660,12140,12140,12140,12140,0
|
|
20230630,113800,50314660,12140,12140,12140,12140,0
|
|
20230630,113700,50314660,12140,12120,12140,12120,26
|
|
20230630,113600,49999050,12100,12100,12100,12100,0
|
|
20230630,113500,49999050,12100,12100,12100,12100,25
|
|
20230630,113400,49696550,12100,12100,12100,12100,0
|
|
20230630,113300,49696550,12100,12100,12100,12100,0
|
|
20230630,113200,49696550,12100,12100,12100,12100,0
|
|
20230630,113100,49696550,12100,12100,12100,12100,0
|
|
20230630,113000,49696550,12100,12100,12100,12100,1
|
|
20230630,112900,49684450,12060,12060,12060,12060,0
|
|
20230630,112800,49684450,12060,12060,12060,12060,0
|
|
20230630,112700,49684450,12060,12060,12060,12060,51
|
|
20230630,112600,49069390,12060,12060,12060,12060,0
|
|
20230630,112500,49069390,12060,12060,12060,12060,0
|
|
20230630,112400,49069390,12060,12100,12100,12060,101
|
|
20230630,112300,47851290,12100,12100,12100,12100,0
|
|
20230630,112200,47851290,12100,12100,12100,12100,0
|
|
20230630,112100,47851290,12100,12100,12100,12100,0
|
|
20230630,112000,47851290,12100,12100,12100,12100,13
|
|
20230630,111900,47693990,12100,12100,12100,12100,0
|
|
20230630,111800,47693990,12100,12100,12100,12100,30
|
|
20230630,111700,47330990,12100,12100,12100,12100,0
|
|
20230630,111600,47330990,12100,12080,12100,12080,144
|
|
20230630,111500,45589550,12080,12080,12080,12080,3
|
|
20230630,111400,45553310,12000,12000,12000,12000,0
|
|
20230630,111300,45553310,12000,12030,12030,12000,700
|
|
20230630,111200,37142670,12100,12100,12100,12100,0
|
|
20230630,111100,37142670,12100,12100,12100,12100,1
|
|
20230630,111000,37130570,12020,12020,12020,12020,0
|
|
20230630,110900,37130570,12020,12020,12020,12020,0
|
|
20230630,110800,37130570,12020,12020,12030,11980,600
|
|
20230630,110700,29921160,12130,12130,12130,12130,0
|
|
20230630,110600,29921160,12130,12130,12130,12130,0
|
|
20230630,110500,29921160,12130,12130,12130,12130,0
|
|
20230630,110400,29921160,12130,12130,12130,12130,0
|
|
20230630,110300,29921160,12130,12130,12130,12130,1
|
|
20230630,110200,29909030,12000,12000,12000,12000,0
|
|
20230630,110100,29909030,12000,12030,12030,12000,304
|
|
20230630,110000,26256290,12030,12030,12030,12030,0
|
|
20230630,105900,26256290,12030,12030,12030,12030,0
|
|
20230630,105800,26256290,12030,12050,12050,12030,400
|
|
20230630,105700,21441150,12040,12040,12040,12040,200
|
|
20230630,105600,19033150,12040,12040,12040,12040,0
|
|
20230630,105500,19033150,12040,12040,12040,12040,0
|
|
20230630,105400,19033150,12040,12070,12070,12040,300
|
|
20230630,105300,15417920,12150,12150,12150,12150,1
|
|
20230630,105200,15405770,12060,12060,12060,12060,0
|
|
20230630,105100,15405770,12060,12080,12080,12060,167
|
|
20230630,105000,13390100,12070,12070,12070,12070,0
|
|
20230630,104900,13390100,12070,12070,12070,12070,0
|
|
20230630,104800,13390100,12070,12070,12070,12070,0
|
|
20230630,104700,13390100,12070,12070,12070,12070,0
|
|
20230630,104600,13390100,12070,12070,12070,12070,0
|
|
20230630,104500,13390100,12070,12070,12070,12070,0
|
|
20230630,104400,13390100,12070,12070,12070,12070,0
|
|
20230630,104300,13390100,12070,12070,12070,12070,0
|
|
20230630,104200,13390100,12070,12070,12070,12070,0
|
|
20230630,104100,13390100,12070,12070,12070,12070,96
|
|
20230630,104000,12231380,12070,12070,12070,12070,252
|
|
20230630,103900,9189740,12070,12080,12080,12070,29
|
|
20230630,103800,8839700,12070,12070,12070,12070,0
|
|
20230630,103700,8839700,12070,12070,12070,12070,0
|
|
20230630,103600,8839700,12070,12070,12070,12070,0
|
|
20230630,103500,8839700,12070,12070,12070,12070,0
|
|
20230630,103400,8839700,12070,12080,12080,12070,9
|
|
20230630,103300,8731040,12080,12080,12080,12080,10
|
|
20230630,103200,8610240,12150,12150,12150,12150,0
|
|
20230630,103100,8610240,12150,12150,12150,12150,0
|
|
20230630,103000,8610240,12150,12150,12150,12150,0
|
|
20230630,102900,8610240,12150,12150,12150,12150,0
|
|
20230630,102800,8610240,12150,12150,12150,12150,0
|
|
20230630,102700,8610240,12150,12150,12150,12150,0
|
|
20230630,102600,8610240,12150,12150,12150,12150,0
|
|
20230630,102500,8610240,12150,12150,12150,12150,0
|
|
20230630,102400,8610240,12150,12150,12150,12150,0
|
|
20230630,102300,8610240,12150,12150,12150,12150,0
|
|
20230630,102200,8610240,12150,12150,12150,12150,0
|
|
20230630,102100,8610240,12150,12150,12150,12150,1
|
|
20230630,102000,8598090,12180,12180,12180,12180,0
|
|
20230630,101900,8598090,12180,12180,12180,12180,1
|
|
20230630,101800,8585910,12180,12180,12180,12180,0
|
|
20230630,101700,8585910,12180,12180,12180,12180,0
|
|
20230630,101600,8585910,12180,12180,12180,12180,0
|
|
20230630,101500,8585910,12180,12180,12180,12180,0
|
|
20230630,101400,8585910,12180,12180,12180,12180,0
|
|
20230630,101300,8585910,12180,12180,12180,12180,0
|
|
20230630,101200,8585910,12180,12180,12180,12180,0
|
|
20230630,101100,8585910,12180,12180,12180,12180,0
|
|
20230630,101000,8585910,12180,12070,12180,12070,26
|
|
20230630,100900,8271980,12150,12150,12150,12150,220
|
|
20230630,100800,5598980,12150,12150,12150,12150,0
|
|
20230630,100700,5598980,12150,12150,12150,12150,0
|
|
20230630,100600,5598980,12150,12150,12150,12150,0
|
|
20230630,100500,5598980,12150,12150,12150,12150,1
|
|
20230630,100400,5586830,12060,12060,12060,12060,6
|
|
20230630,100300,5514470,12150,12150,12150,12150,0
|
|
20230630,100200,5514470,12150,12150,12150,12150,0
|
|
20230630,100100,5514470,12150,12150,12150,12150,0
|
|
20230630,100000,5514470,12150,12150,12150,12150,0
|
|
20230630,095900,5514470,12150,12150,12150,12150,0
|
|
20230630,095800,5514470,12150,12150,12150,12150,0
|
|
20230630,095700,5514470,12150,12150,12150,12150,0
|
|
20230630,095600,5514470,12150,12150,12150,12150,0
|
|
20230630,095500,5514470,12150,12150,12150,12150,0
|
|
20230630,095400,5514470,12150,12150,12150,12150,0
|
|
20230630,095300,5514470,12150,12070,12150,12070,51
|
|
20230630,095200,4898740,12070,12070,12070,12070,0
|
|
20230630,095100,4898740,12070,12080,12080,12070,34
|
|
20230630,095000,4488330,12150,12150,12150,12150,0
|
|
20230630,094900,4488330,12150,12150,12150,12150,0
|
|
20230630,094800,4488330,12150,12150,12150,12150,0
|
|
20230630,094700,4488330,12150,12150,12150,12150,0
|
|
20230630,094600,4488330,12150,12150,12150,12150,0
|
|
20230630,094500,4488330,12150,12150,12150,12150,0
|
|
20230630,094400,4488330,12150,12150,12150,12150,0
|
|
20230630,094300,4488330,12150,12150,12150,12150,1
|
|
20230630,094200,4476180,12050,12050,12050,12050,0
|
|
20230630,094100,4476180,12050,12050,12050,12050,0
|
|
20230630,094000,4476180,12050,12050,12050,12050,0
|
|
20230630,093900,4476180,12050,12050,12050,12050,0
|
|
20230630,093800,4476180,12050,12160,12160,12050,132
|
|
20230630,093700,2885040,12160,12160,12160,12160,1
|
|
20230630,093600,2872880,12160,12160,12160,12160,0
|
|
20230630,093500,2872880,12160,12160,12160,12160,1
|
|
20230630,093400,2860720,12070,12150,12150,12070,109
|
|
20230630,093300,1536450,12150,12150,12150,12150,0
|
|
20230630,093200,1536450,12150,12150,12150,12150,0
|
|
20230630,093100,1536450,12150,12150,12150,12150,0
|
|
20230630,093000,1536450,12150,12150,12150,12150,1
|
|
20230630,092900,1524300,12150,12150,12150,12150,0
|
|
20230630,092800,1524300,12150,12150,12150,12150,0
|
|
20230630,092700,1524300,12150,12150,12150,12150,0
|
|
20230630,092600,1524300,12150,12150,12150,12150,0
|
|
20230630,092500,1524300,12150,12150,12150,12150,0
|
|
20230630,092400,1524300,12150,12150,12150,12150,0
|
|
20230630,092300,1524300,12150,12150,12150,12150,0
|
|
20230630,092200,1524300,12150,12150,12150,12150,0
|
|
20230630,092100,1524300,12150,12150,12150,12150,0
|
|
20230630,092000,1524300,12150,12150,12150,12150,0
|
|
20230630,091900,1524300,12150,12150,12150,12150,4
|
|
20230630,091800,1475700,12060,12120,12120,12050,86
|
|
20230630,091700,438650,12200,12200,12200,12200,1
|
|
20230630,091600,426450,12120,12120,12120,12120,0
|
|
20230630,091500,426450,12120,12120,12120,12120,0
|
|
20230630,091400,426450,12120,12200,12200,12120,11
|
|
20230630,091300,293020,12190,12190,12190,12190,0
|
|
20230630,091200,293020,12190,12190,12190,12190,0
|
|
20230630,091100,293020,12190,12190,12190,12190,1
|
|
20230630,091000,280830,12210,12210,12210,12210,11
|
|
20230630,090900,146520,12210,12210,12210,12210,0
|
|
20230630,090800,146520,12210,12210,12210,12210,0
|
|
20230630,090700,146520,12210,12210,12210,12210,0
|
|
20230630,090600,146520,12210,12210,12210,12210,10
|
|
20230630,090500,24420,12210,12210,12210,12210,0
|
|
20230630,090400,24420,12210,12210,12210,12210,0
|
|
20230630,090300,24420,12210,12210,12210,12210,0
|
|
20230630,090200,24420,12210,12210,12210,12210,0
|
|
20230630,090100,24420,12210,12210,12210,12210,0
|
|
20230630,090000,24420,12210,12210,12210,12210,2
|