676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201300,1316664230,20450,20450,20450,20450,609
|
|
20230630,201200,1316664230,20450,20450,20450,20450,0
|
|
20230630,201100,1316664230,20450,20450,20450,20450,0
|
|
20230630,201000,1316664230,20450,20450,20450,20450,0
|
|
20230630,200900,1316664230,20450,20450,20450,20450,0
|
|
20230630,200800,1316664230,20450,20450,20450,20450,0
|
|
20230630,200700,1316664230,20450,20450,20450,20450,0
|
|
20230630,200600,1316664230,20450,20450,20450,20450,0
|
|
20230630,200500,1316664230,20450,20450,20450,20450,0
|
|
20230630,200400,1316664230,20450,20450,20450,20450,0
|
|
20230630,200300,1316664230,20450,20450,20450,20450,0
|
|
20230630,200200,1316664230,20450,20450,20450,20450,0
|
|
20230630,200100,1316664230,20450,20450,20450,20450,0
|
|
20230630,200000,1316664230,20450,20450,20450,20450,0
|
|
20230630,195900,1316664230,20450,20450,20450,20450,0
|
|
20230630,195800,1316664230,20450,20450,20450,20450,0
|
|
20230630,195700,1316664230,20450,20450,20450,20450,0
|
|
20230630,195600,1316664230,20450,20450,20450,20450,0
|
|
20230630,195500,1316664230,20450,20450,20450,20450,0
|
|
20230630,195400,1316664230,20450,20450,20450,20450,0
|
|
20230630,195300,1316664230,20450,20450,20450,20450,0
|
|
20230630,195200,1316664230,20450,20450,20450,20450,0
|
|
20230630,195100,1316664230,20450,20450,20450,20450,0
|
|
20230630,195000,1316664230,20450,20450,20450,20450,0
|
|
20230630,194900,1316664230,20450,20450,20450,20450,0
|
|
20230630,194800,1316664230,20450,20450,20450,20450,0
|
|
20230630,194700,1316664230,20450,20450,20450,20450,0
|
|
20230630,194600,1316664230,20450,20450,20450,20450,0
|
|
20230630,194500,1316664230,20450,20450,20450,20450,0
|
|
20230630,194400,1316664230,20450,20450,20450,20450,0
|
|
20230630,194300,1316664230,20450,20450,20450,20450,609
|
|
20230630,194200,1316664230,20450,20450,20450,20450,0
|
|
20230630,194100,1316664230,20450,20450,20450,20450,0
|
|
20230630,194000,1316664230,20450,20450,20450,20450,0
|
|
20230630,193900,1316664230,20450,20450,20450,20450,0
|
|
20230630,193800,1316664230,20450,20450,20450,20450,0
|
|
20230630,193700,1316664230,20450,20450,20450,20450,0
|
|
20230630,193600,1316664230,20450,20450,20450,20450,0
|
|
20230630,193500,1316664230,20450,20450,20450,20450,0
|
|
20230630,193400,1316664230,20450,20450,20450,20450,0
|
|
20230630,193300,1316664230,20450,20450,20450,20450,0
|
|
20230630,193200,1316664230,20450,20450,20450,20450,0
|
|
20230630,193100,1316664230,20450,20450,20450,20450,0
|
|
20230630,193000,1316664230,20450,20450,20450,20450,0
|
|
20230630,192900,1316664230,20450,20450,20450,20450,0
|
|
20230630,192800,1316664230,20450,20450,20450,20450,0
|
|
20230630,192700,1316664230,20450,20450,20450,20450,0
|
|
20230630,192600,1316664230,20450,20450,20450,20450,0
|
|
20230630,192500,1316664230,20450,20450,20450,20450,0
|
|
20230630,192400,1316664230,20450,20450,20450,20450,0
|
|
20230630,192300,1316664230,20450,20450,20450,20450,0
|
|
20230630,192200,1316664230,20450,20450,20450,20450,0
|
|
20230630,192100,1316664230,20450,20450,20450,20450,0
|
|
20230630,192000,1316664230,20450,20450,20450,20450,0
|
|
20230630,191900,1316664230,20450,20450,20450,20450,0
|
|
20230630,191800,1316664230,20450,20450,20450,20450,0
|
|
20230630,191700,1316664230,20450,20450,20450,20450,0
|
|
20230630,191600,1316664230,20450,20450,20450,20450,0
|
|
20230630,191500,1316664230,20450,20450,20450,20450,0
|
|
20230630,191400,1316664230,20450,20450,20450,20450,0
|
|
20230630,191300,1316664230,20450,20450,20450,20450,609
|
|
20230630,191200,1316664230,20450,20450,20450,20450,0
|
|
20230630,191100,1316664230,20450,20450,20450,20450,0
|
|
20230630,191000,1316664230,20450,20450,20450,20450,0
|
|
20230630,190900,1316664230,20450,20450,20450,20450,0
|
|
20230630,190800,1316664230,20450,20450,20450,20450,0
|
|
20230630,190700,1316664230,20450,20450,20450,20450,0
|
|
20230630,190600,1316664230,20450,20450,20450,20450,0
|
|
20230630,190500,1316664230,20450,20450,20450,20450,0
|
|
20230630,190400,1316664230,20450,20450,20450,20450,0
|
|
20230630,190300,1316664230,20450,20450,20450,20450,0
|
|
20230630,190200,1316664230,20450,20450,20450,20450,0
|
|
20230630,190100,1316664230,20450,20450,20450,20450,0
|
|
20230630,190000,1316664230,20450,20450,20450,20450,0
|
|
20230630,185900,1316664230,20450,20450,20450,20450,0
|
|
20230630,185800,1316664230,20450,20450,20450,20450,0
|
|
20230630,185700,1316664230,20450,20450,20450,20450,0
|
|
20230630,185600,1316664230,20450,20450,20450,20450,0
|
|
20230630,185500,1316664230,20450,20450,20450,20450,0
|
|
20230630,185400,1316664230,20450,20450,20450,20450,0
|
|
20230630,185300,1316664230,20450,20450,20450,20450,0
|
|
20230630,185200,1316664230,20450,20450,20450,20450,0
|
|
20230630,185100,1316664230,20450,20450,20450,20450,0
|
|
20230630,185000,1316664230,20450,20450,20450,20450,0
|
|
20230630,184900,1316664230,20450,20450,20450,20450,0
|
|
20230630,184800,1316664230,20450,20450,20450,20450,0
|
|
20230630,184700,1316664230,20450,20450,20450,20450,0
|
|
20230630,184600,1316664230,20450,20450,20450,20450,0
|
|
20230630,184500,1316664230,20450,20450,20450,20450,0
|
|
20230630,184400,1316664230,20450,20450,20450,20450,0
|
|
20230630,184300,1316664230,20450,20450,20450,20450,609
|
|
20230630,184200,1316664230,20450,20450,20450,20450,0
|
|
20230630,184100,1316664230,20450,20450,20450,20450,0
|
|
20230630,184000,1316664230,20450,20450,20450,20450,0
|
|
20230630,183900,1316664230,20450,20450,20450,20450,0
|
|
20230630,183800,1316664230,20450,20450,20450,20450,0
|
|
20230630,183700,1316664230,20450,20450,20450,20450,0
|
|
20230630,183600,1316664230,20450,20450,20450,20450,0
|
|
20230630,183500,1316664230,20450,20450,20450,20450,0
|
|
20230630,183400,1316664230,20450,20450,20450,20450,0
|
|
20230630,183300,1316664230,20450,20450,20450,20450,0
|
|
20230630,183200,1316664230,20450,20450,20450,20450,0
|
|
20230630,183100,1316664230,20450,20450,20450,20450,0
|
|
20230630,183000,1316664230,20450,20450,20450,20450,0
|
|
20230630,182900,1316664230,20450,20450,20450,20450,0
|
|
20230630,182800,1316664230,20450,20450,20450,20450,0
|
|
20230630,182700,1316664230,20450,20450,20450,20450,0
|
|
20230630,182600,1316664230,20450,20450,20450,20450,0
|
|
20230630,182500,1316664230,20450,20450,20450,20450,0
|
|
20230630,182400,1316664230,20450,20450,20450,20450,0
|
|
20230630,182300,1316664230,20450,20450,20450,20450,0
|
|
20230630,182200,1316664230,20450,20450,20450,20450,0
|
|
20230630,182100,1316664230,20450,20450,20450,20450,0
|
|
20230630,182000,1316664230,20450,20450,20450,20450,0
|
|
20230630,181900,1316664230,20450,20450,20450,20450,0
|
|
20230630,181800,1316664230,20450,20450,20450,20450,0
|
|
20230630,181700,1316664230,20450,20450,20450,20450,0
|
|
20230630,181600,1316664230,20450,20450,20450,20450,0
|
|
20230630,181500,1316664230,20450,20450,20450,20450,0
|
|
20230630,181400,1316664230,20450,20450,20450,20450,0
|
|
20230630,181300,1316664230,20450,20450,20450,20450,609
|
|
20230630,181200,1316664230,20450,20450,20450,20450,0
|
|
20230630,181100,1316664230,20450,20450,20450,20450,0
|
|
20230630,181000,1316664230,20450,20450,20450,20450,0
|
|
20230630,180900,1316664230,20450,20450,20450,20450,0
|
|
20230630,180800,1316664230,20450,20450,20450,20450,0
|
|
20230630,180700,1316664230,20450,20450,20450,20450,0
|
|
20230630,180600,1316664230,20450,20450,20450,20450,0
|
|
20230630,180500,1316664230,20450,20450,20450,20450,0
|
|
20230630,180400,1316664230,20450,20450,20450,20450,0
|
|
20230630,180300,1316664230,20450,20450,20450,20450,0
|
|
20230630,180200,1316664230,20450,20450,20450,20450,0
|
|
20230630,180100,1316664230,20450,20450,20450,20450,0
|
|
20230630,180000,1316664230,20450,20450,20450,20450,0
|
|
20230630,175900,1316664230,20450,20450,20450,20450,0
|
|
20230630,175800,1316664230,20450,20450,20450,20450,0
|
|
20230630,175700,1316664230,20450,20450,20450,20450,0
|
|
20230630,175600,1316664230,20450,20450,20450,20450,0
|
|
20230630,175500,1316664230,20450,20450,20450,20450,0
|
|
20230630,175400,1316664230,20450,20450,20450,20450,0
|
|
20230630,175300,1316664230,20450,20450,20450,20450,0
|
|
20230630,175200,1316664230,20450,20450,20450,20450,0
|
|
20230630,175100,1316664230,20450,20450,20450,20450,0
|
|
20230630,175000,1316664230,20450,20450,20450,20450,0
|
|
20230630,174900,1316664230,20450,20450,20450,20450,0
|
|
20230630,174800,1316664230,20450,20450,20450,20450,0
|
|
20230630,174700,1316664230,20450,20450,20450,20450,0
|
|
20230630,174600,1316664230,20450,20450,20450,20450,0
|
|
20230630,174500,1316664230,20450,20450,20450,20450,0
|
|
20230630,174400,1316664230,20450,20450,20450,20450,0
|
|
20230630,174300,1316664230,20450,20450,20450,20450,609
|
|
20230630,174200,1316664230,20450,20450,20450,20450,0
|
|
20230630,174100,1316664230,20450,20450,20450,20450,0
|
|
20230630,174000,1316664230,20450,20450,20450,20450,0
|
|
20230630,173900,1316664230,20450,20450,20450,20450,0
|
|
20230630,173800,1316664230,20450,20450,20450,20450,0
|
|
20230630,173700,1316664230,20450,20450,20450,20450,0
|
|
20230630,173600,1316664230,20450,20450,20450,20450,0
|
|
20230630,173500,1316664230,20450,20450,20450,20450,0
|
|
20230630,173400,1316664230,20450,20450,20450,20450,0
|
|
20230630,173300,1316664230,20450,20450,20450,20450,0
|
|
20230630,173200,1316664230,20450,20450,20450,20450,0
|
|
20230630,173100,1316664230,20450,20450,20450,20450,0
|
|
20230630,173000,1316664230,20450,20450,20450,20450,0
|
|
20230630,172900,1316664230,20450,20450,20450,20450,0
|
|
20230630,172800,1316664230,20450,20450,20450,20450,0
|
|
20230630,172700,1316664230,20450,20450,20450,20450,0
|
|
20230630,172600,1316664230,20450,20450,20450,20450,0
|
|
20230630,172500,1316664230,20450,20450,20450,20450,0
|
|
20230630,172400,1316664230,20450,20450,20450,20450,0
|
|
20230630,172300,1316664230,20450,20450,20450,20450,0
|
|
20230630,172200,1316664230,20450,20450,20450,20450,0
|
|
20230630,172100,1316664230,20450,20450,20450,20450,0
|
|
20230630,172000,1316664230,20450,20450,20450,20450,0
|
|
20230630,171900,1316664230,20450,20450,20450,20450,0
|
|
20230630,171800,1316664230,20450,20450,20450,20450,0
|
|
20230630,171700,1316664230,20450,20450,20450,20450,0
|
|
20230630,171600,1316664230,20450,20450,20450,20450,0
|
|
20230630,171500,1316664230,20450,20450,20450,20450,0
|
|
20230630,171400,1316664230,20450,20450,20450,20450,0
|
|
20230630,171300,1316664230,20450,20450,20450,20450,609
|
|
20230630,171200,1316664230,20450,20450,20450,20450,0
|
|
20230630,171100,1316664230,20450,20450,20450,20450,0
|
|
20230630,171000,1316664230,20450,20450,20450,20450,0
|
|
20230630,170900,1316664230,20450,20450,20450,20450,0
|
|
20230630,170800,1316664230,20450,20450,20450,20450,0
|
|
20230630,170700,1316664230,20450,20450,20450,20450,0
|
|
20230630,170600,1316664230,20450,20450,20450,20450,0
|
|
20230630,170500,1316664230,20450,20450,20450,20450,0
|
|
20230630,170400,1316664230,20450,20450,20450,20450,0
|
|
20230630,170300,1316664230,20450,20450,20450,20450,0
|
|
20230630,170200,1316664230,20450,20450,20450,20450,0
|
|
20230630,170100,1316664230,20450,20450,20450,20450,0
|
|
20230630,170000,1316664230,20450,20450,20450,20450,0
|
|
20230630,165900,1316664230,20450,20450,20450,20450,0
|
|
20230630,165800,1316664230,20450,20450,20450,20450,0
|
|
20230630,165700,1316664230,20450,20450,20450,20450,0
|
|
20230630,165600,1316664230,20450,20450,20450,20450,0
|
|
20230630,165500,1316664230,20450,20450,20450,20450,0
|
|
20230630,165400,1316664230,20450,20450,20450,20450,0
|
|
20230630,165300,1316664230,20450,20450,20450,20450,0
|
|
20230630,165200,1316664230,20450,20450,20450,20450,0
|
|
20230630,165100,1316664230,20450,20450,20450,20450,0
|
|
20230630,165000,1316664230,20450,20450,20450,20450,0
|
|
20230630,164900,1316664230,20450,20450,20450,20450,0
|
|
20230630,164800,1316664230,20450,20450,20450,20450,0
|
|
20230630,164700,1316664230,20450,20450,20450,20450,0
|
|
20230630,164600,1316664230,20450,20450,20450,20450,0
|
|
20230630,164500,1316664230,20450,20450,20450,20450,0
|
|
20230630,164400,1316664230,20450,20450,20450,20450,0
|
|
20230630,164300,1316664230,20450,20450,20450,20450,609
|
|
20230630,164200,1316664230,20450,20450,20450,20450,0
|
|
20230630,164100,1316664230,20450,20450,20450,20450,0
|
|
20230630,164000,1316664230,20450,20450,20450,20450,0
|
|
20230630,163900,1316664230,20450,20450,20450,20450,0
|
|
20230630,163800,1316664230,20450,20450,20450,20450,0
|
|
20230630,163700,1316664230,20450,20450,20450,20450,0
|
|
20230630,163600,1316664230,20450,20450,20450,20450,0
|
|
20230630,163500,1316664230,20450,20450,20450,20450,0
|
|
20230630,163400,1316664230,20450,20450,20450,20450,0
|
|
20230630,163300,1316664230,20450,20450,20450,20450,0
|
|
20230630,163200,1316664230,20450,20450,20450,20450,0
|
|
20230630,163100,1316664230,20450,20450,20450,20450,0
|
|
20230630,163000,1316664230,20450,20450,20450,20450,0
|
|
20230630,162900,1316664230,20450,20450,20450,20450,0
|
|
20230630,162800,1316664230,20450,20450,20450,20450,0
|
|
20230630,162700,1316664230,20450,20450,20450,20450,0
|
|
20230630,162600,1316664230,20450,20450,20450,20450,0
|
|
20230630,162500,1316664230,20450,20450,20450,20450,0
|
|
20230630,162400,1316664230,20450,20450,20450,20450,0
|
|
20230630,162300,1316664230,20450,20450,20450,20450,0
|
|
20230630,162200,1316664230,20450,20450,20450,20450,0
|
|
20230630,162100,1316664230,20450,20450,20450,20450,0
|
|
20230630,162000,1316664230,20450,20450,20450,20450,0
|
|
20230630,161900,1316664230,20450,20450,20450,20450,0
|
|
20230630,161800,1316664230,20450,20450,20450,20450,0
|
|
20230630,161700,1316664230,20450,20450,20450,20450,0
|
|
20230630,161600,1316664230,20450,20450,20450,20450,0
|
|
20230630,161500,1316664230,20450,20450,20450,20450,0
|
|
20230630,161400,1316664230,20450,20450,20450,20450,0
|
|
20230630,161300,1316664230,20450,20450,20450,20450,609
|
|
20230630,161200,1316664230,20450,20450,20450,20450,0
|
|
20230630,161100,1316664230,20450,20450,20450,20450,0
|
|
20230630,161000,1316664230,20450,20450,20450,20450,0
|
|
20230630,160900,1316664230,20450,20450,20450,20450,0
|
|
20230630,160800,1316664230,20450,20450,20450,20450,0
|
|
20230630,160700,1316664230,20450,20450,20450,20450,0
|
|
20230630,160600,1316664230,20450,20450,20450,20450,0
|
|
20230630,160500,1316664230,20450,20450,20450,20450,0
|
|
20230630,160400,1316664230,20450,20450,20450,20450,0
|
|
20230630,160300,1316664230,20450,20450,20450,20450,0
|
|
20230630,160200,1316664230,20450,20450,20450,20450,0
|
|
20230630,160100,1316664230,20450,20450,20450,20450,0
|
|
20230630,160000,1316664230,20450,20450,20450,20450,0
|
|
20230630,155900,1316664230,20450,20450,20450,20450,0
|
|
20230630,155800,1316664230,20450,20450,20450,20450,0
|
|
20230630,155700,1316664230,20450,20450,20450,20450,0
|
|
20230630,155600,1316664230,20450,20450,20450,20450,0
|
|
20230630,155500,1316664230,20450,20450,20450,20450,0
|
|
20230630,155400,1316664230,20450,20450,20450,20450,0
|
|
20230630,155300,1316664230,20450,20450,20450,20450,0
|
|
20230630,155200,1316664230,20450,20450,20450,20450,0
|
|
20230630,155100,1316664230,20450,20450,20450,20450,0
|
|
20230630,155000,1316664230,20450,20450,20450,20450,0
|
|
20230630,154900,1316664230,20450,20450,20450,20450,0
|
|
20230630,154800,1316664230,20450,20450,20450,20450,0
|
|
20230630,154700,1316664230,20450,20450,20450,20450,0
|
|
20230630,154600,1316664230,20450,20450,20450,20450,0
|
|
20230630,154500,1316664230,20450,20450,20450,20450,0
|
|
20230630,154400,1316664230,20450,20450,20450,20450,0
|
|
20230630,154300,1316664230,20450,20450,20450,20450,609
|
|
20230630,154200,1316664230,20450,20450,20450,20450,0
|
|
20230630,154100,1316664230,20450,20450,20450,20450,0
|
|
20230630,154000,1316664230,20450,20450,20450,20450,0
|
|
20230630,153900,1316664230,20450,20450,20450,20450,0
|
|
20230630,153800,1316664230,20450,20450,20450,20450,0
|
|
20230630,153700,1316664230,20450,20450,20450,20450,0
|
|
20230630,153600,1316664230,20450,20450,20450,20450,0
|
|
20230630,153500,1316664230,20450,20450,20450,20450,0
|
|
20230630,153400,1316664230,20450,20450,20450,20450,0
|
|
20230630,153300,1316664230,20450,20450,20450,20450,0
|
|
20230630,153200,1316664230,20450,20450,20450,20450,0
|
|
20230630,153100,1316664230,20450,20450,20450,20450,0
|
|
20230630,153000,1316664230,20450,20450,20450,20450,609
|
|
20230630,152900,1304210180,20450,20450,20450,20450,0
|
|
20230630,152800,1304210180,20450,20450,20450,20450,0
|
|
20230630,152700,1304210180,20450,20450,20450,20450,0
|
|
20230630,152600,1304210180,20450,20450,20450,20450,0
|
|
20230630,152500,1304210180,20450,20450,20450,20450,0
|
|
20230630,152400,1304210180,20450,20450,20450,20450,0
|
|
20230630,152300,1304210180,20450,20450,20450,20450,0
|
|
20230630,152200,1304210180,20450,20450,20450,20450,0
|
|
20230630,152100,1304210180,20450,20450,20450,20450,0
|
|
20230630,152000,1304210180,20450,20450,20450,20450,0
|
|
20230630,151900,1304210180,20450,20500,20550,20450,196
|
|
20230630,151800,1300187980,20500,20500,20500,20500,0
|
|
20230630,151700,1300187980,20500,20500,20500,20450,532
|
|
20230630,151600,1289282930,20500,20450,20500,20450,429
|
|
20230630,151500,1280491180,20450,20500,20500,20450,70
|
|
20230630,151400,1279058680,20450,20450,20450,20450,65
|
|
20230630,151300,1277729430,20500,20500,20500,20500,22
|
|
20230630,151200,1277278430,20500,20500,20500,20500,0
|
|
20230630,151100,1277278430,20500,20500,20500,20500,0
|
|
20230630,151000,1277278430,20500,20500,20500,20500,100
|
|
20230630,150900,1275228430,20500,20500,20500,20500,3
|
|
20230630,150800,1275166930,20500,20450,20500,20450,71
|
|
20230630,150700,1273712580,20450,20400,20500,20400,71
|
|
20230630,150600,1272263080,20450,20450,20450,20400,538
|
|
20230630,150500,1261261480,20450,20400,20450,20400,508
|
|
20230630,150400,1250878380,20450,20450,20450,20450,0
|
|
20230630,150300,1250878380,20450,20450,20450,20450,1
|
|
20230630,150200,1250857930,20400,20400,20400,20400,462
|
|
20230630,150100,1241433130,20450,20450,20450,20450,0
|
|
20230630,150000,1241433130,20450,20450,20450,20450,0
|
|
20230630,145900,1241433130,20450,20450,20450,20450,0
|
|
20230630,145800,1241433130,20450,20450,20450,20450,10
|
|
20230630,145700,1241228630,20400,20400,20400,20400,4
|
|
20230630,145600,1241147030,20400,20400,20400,20400,0
|
|
20230630,145500,1241147030,20400,20400,20400,20400,313
|
|
20230630,145400,1234761830,20450,20450,20450,20450,50
|
|
20230630,145300,1233739330,20450,20450,20450,20450,2
|
|
20230630,145200,1233698430,20400,20400,20400,20400,100
|
|
20230630,145100,1231658430,20450,20400,20450,20400,122
|
|
20230630,145000,1229169580,20400,20400,20400,20400,147
|
|
20230630,144900,1226170780,20450,20450,20450,20450,0
|
|
20230630,144800,1226170780,20450,20450,20450,20450,0
|
|
20230630,144700,1226170780,20450,20450,20450,20450,0
|
|
20230630,144600,1226170780,20450,20450,20450,20450,0
|
|
20230630,144500,1226170780,20450,20450,20450,20450,0
|
|
20230630,144400,1226170780,20450,20450,20450,20450,0
|
|
20230630,144300,1226170780,20450,20450,20450,20450,0
|
|
20230630,144200,1226170780,20450,20450,20450,20450,0
|
|
20230630,144100,1226170780,20450,20450,20450,20450,1
|
|
20230630,144000,1226150330,20400,20450,20450,20400,36
|
|
20230630,143900,1225415880,20450,20450,20450,20450,5
|
|
20230630,143800,1225313630,20400,20400,20400,20400,70
|
|
20230630,143700,1223885630,20450,20450,20450,20450,65
|
|
20230630,143600,1222556380,20400,20400,20400,20400,5
|
|
20230630,143500,1222454380,20450,20400,20450,20400,350
|
|
20230630,143400,1215306880,20450,20450,20450,20450,0
|
|
20230630,143300,1215306880,20450,20450,20450,20450,0
|
|
20230630,143200,1215306880,20450,20450,20450,20450,0
|
|
20230630,143100,1215306880,20450,20450,20450,20450,1
|
|
20230630,143000,1215286430,20350,20400,20450,20350,63
|
|
20230630,142900,1214001780,20400,20400,20400,20400,94
|
|
20230630,142800,1212084180,20400,20400,20400,20400,100
|
|
20230630,142700,1210044180,20450,20450,20450,20450,10
|
|
20230630,142600,1209839680,20450,20450,20450,20450,13
|
|
20230630,142500,1209573830,20450,20450,20450,20450,1
|
|
20230630,142400,1209553380,20400,20400,20400,20400,0
|
|
20230630,142300,1209553380,20400,20400,20400,20400,1103
|
|
20230630,142200,1187052180,20350,20350,20350,20350,0
|
|
20230630,142100,1187052180,20350,20350,20350,20350,0
|
|
20230630,142000,1187052180,20350,20350,20350,20350,4
|
|
20230630,141900,1186970780,20400,20400,20400,20400,1
|
|
20230630,141800,1186950380,20350,20350,20350,20350,4
|
|
20230630,141700,1186868980,20400,20400,20400,20400,20
|
|
20230630,141600,1186460980,20350,20350,20350,20350,0
|
|
20230630,141500,1186460980,20350,20350,20350,20350,4
|
|
20230630,141400,1186379580,20350,20350,20350,20350,0
|
|
20230630,141300,1186379580,20350,20350,20350,20350,35
|
|
20230630,141200,1185667330,20400,20400,20400,20400,0
|
|
20230630,141100,1185667330,20400,20400,20400,20400,30
|
|
20230630,141000,1185055330,20350,20350,20350,20350,0
|
|
20230630,140900,1185055330,20350,20350,20350,20350,3
|
|
20230630,140800,1184994280,20350,20350,20350,20350,0
|
|
20230630,140700,1184994280,20350,20400,20400,20350,199
|
|
20230630,140600,1180944580,20350,20350,20350,20350,167
|
|
20230630,140500,1177546130,20350,20400,20400,20350,30
|
|
20230630,140400,1176935530,20350,20350,20350,20350,0
|
|
20230630,140300,1176935530,20350,20350,20350,20350,5
|
|
20230630,140200,1176833780,20350,20350,20350,20350,18
|
|
20230630,140100,1176467480,20400,20400,20400,20400,0
|
|
20230630,140000,1176467480,20400,20400,20400,20400,15
|
|
20230630,135900,1176161480,20400,20400,20400,20400,1
|
|
20230630,135800,1176141080,20350,20350,20350,20350,0
|
|
20230630,135700,1176141080,20350,20350,20350,20350,150
|
|
20230630,135600,1173088580,20350,20350,20350,20350,0
|
|
20230630,135500,1173088580,20350,20350,20350,20350,9
|
|
20230630,135400,1172905430,20400,20400,20400,20400,0
|
|
20230630,135300,1172905430,20400,20400,20400,20400,0
|
|
20230630,135200,1172905430,20400,20350,20400,20350,25
|
|
20230630,135100,1172396630,20400,20400,20400,20400,0
|
|
20230630,135000,1172396630,20400,20400,20400,20400,0
|
|
20230630,134900,1172396630,20400,20350,20400,20350,35
|
|
20230630,134800,1171683380,20400,20400,20400,20400,0
|
|
20230630,134700,1171683380,20400,20400,20400,20400,0
|
|
20230630,134600,1171683380,20400,20400,20400,20400,0
|
|
20230630,134500,1171683380,20400,20400,20400,20400,0
|
|
20230630,134400,1171683380,20400,20400,20400,20400,1
|
|
20230630,134300,1171662980,20400,20400,20400,20400,80
|
|
20230630,134200,1170030980,20400,20400,20400,20400,60
|
|
20230630,134100,1168806980,20400,20350,20400,20350,286
|
|
20230630,134000,1162986830,20350,20350,20350,20350,0
|
|
20230630,133900,1162986830,20350,20350,20350,20350,0
|
|
20230630,133800,1162986830,20350,20350,20350,20350,10
|
|
20230630,133700,1162783330,20350,20350,20350,20350,0
|
|
20230630,133600,1162783330,20350,20350,20350,20350,30
|
|
20230630,133500,1162172830,20350,20350,20350,20350,32
|
|
20230630,133400,1161521630,20350,20350,20350,20350,1
|
|
20230630,133300,1161501280,20350,20350,20350,20350,20
|
|
20230630,133200,1161094280,20350,20350,20350,20350,80
|
|
20230630,133100,1159466280,20350,20350,20350,20350,0
|
|
20230630,133000,1159466280,20350,20350,20350,20350,0
|
|
20230630,132900,1159466280,20350,20350,20350,20350,0
|
|
20230630,132800,1159466280,20350,20350,20350,20350,0
|
|
20230630,132700,1159466280,20350,20350,20350,20350,0
|
|
20230630,132600,1159466280,20350,20350,20350,20350,1
|
|
20230630,132500,1159445930,20300,20300,20300,20300,1
|
|
20230630,132400,1159425630,20350,20350,20350,20350,0
|
|
20230630,132300,1159425630,20350,20350,20350,20350,0
|
|
20230630,132200,1159425630,20350,20350,20350,20350,0
|
|
20230630,132100,1159425630,20350,20350,20350,20350,0
|
|
20230630,132000,1159425630,20350,20350,20350,20350,1
|
|
20230630,131900,1159405280,20350,20300,20350,20300,121
|
|
20230630,131800,1156947780,20350,20350,20350,20350,0
|
|
20230630,131700,1156947780,20350,20350,20350,20350,1
|
|
20230630,131600,1156927430,20300,20300,20300,20300,0
|
|
20230630,131500,1156927430,20300,20300,20300,20300,40
|
|
20230630,131400,1156115430,20350,20350,20350,20350,0
|
|
20230630,131300,1156115430,20350,20350,20350,20350,0
|
|
20230630,131200,1156115430,20350,20350,20350,20350,0
|
|
20230630,131100,1156115430,20350,20350,20350,20350,1
|
|
20230630,131000,1156095080,20300,20300,20350,20300,183
|
|
20230630,130900,1152380130,20300,20350,20350,20300,41
|
|
20230630,130800,1151547280,20350,20350,20350,20350,72
|
|
20230630,130700,1150082080,20350,20350,20350,20350,0
|
|
20230630,130600,1150082080,20350,20350,20350,20350,0
|
|
20230630,130500,1150082080,20350,20350,20350,20350,0
|
|
20230630,130400,1150082080,20350,20350,20350,20350,0
|
|
20230630,130300,1150082080,20350,20350,20350,20350,0
|
|
20230630,130200,1150082080,20350,20400,20400,20350,25
|
|
20230630,130100,1149573280,20350,20350,20350,20350,15
|
|
20230630,130000,1149268030,20400,20400,20400,20400,0
|
|
20230630,125900,1149268030,20400,20400,20400,20400,0
|
|
20230630,125800,1149268030,20400,20400,20400,20400,1
|
|
20230630,125700,1149247630,20350,20300,20350,20300,1195
|
|
20230630,125600,1124988880,20300,20300,20300,20300,1
|
|
20230630,125500,1124968580,20200,20200,20200,20200,0
|
|
20230630,125400,1124968580,20200,20200,20200,20200,20
|
|
20230630,125300,1124564580,20300,20300,20300,20300,0
|
|
20230630,125200,1124564580,20300,20300,20300,20300,0
|
|
20230630,125100,1124564580,20300,20300,20300,20300,0
|
|
20230630,125000,1124564580,20300,20300,20300,20300,1
|
|
20230630,124900,1124544280,20200,20250,20250,20200,1621
|
|
20230630,124800,1091772880,20250,20250,20250,20250,0
|
|
20230630,124700,1091772880,20250,20250,20250,20250,9
|
|
20230630,124600,1091590630,20300,20300,20300,20300,0
|
|
20230630,124500,1091590630,20300,20300,20300,20300,0
|
|
20230630,124400,1091590630,20300,20300,20300,20300,14
|
|
20230630,124300,1091306430,20300,20300,20300,20300,0
|
|
20230630,124200,1091306430,20300,20300,20300,20300,0
|
|
20230630,124100,1091306430,20300,20300,20300,20300,0
|
|
20230630,124000,1091306430,20300,20300,20300,20300,0
|
|
20230630,123900,1091306430,20300,20300,20300,20300,0
|
|
20230630,123800,1091306430,20300,20300,20300,20300,0
|
|
20230630,123700,1091306430,20300,20300,20300,20300,0
|
|
20230630,123600,1091306430,20300,20300,20300,20300,0
|
|
20230630,123500,1091306430,20300,20300,20300,20300,11
|
|
20230630,123400,1091083130,20300,20300,20300,20300,0
|
|
20230630,123300,1091083130,20300,20300,20300,20300,0
|
|
20230630,123200,1091083130,20300,20300,20300,20300,0
|
|
20230630,123100,1091083130,20300,20300,20300,20300,0
|
|
20230630,123000,1091083130,20300,20300,20300,20300,0
|
|
20230630,122900,1091083130,20300,20300,20300,20300,0
|
|
20230630,122800,1091083130,20300,20300,20300,20300,0
|
|
20230630,122700,1091083130,20300,20300,20300,20300,0
|
|
20230630,122600,1091083130,20300,20300,20300,20300,0
|
|
20230630,122500,1091083130,20300,20300,20300,20300,0
|
|
20230630,122400,1091083130,20300,20300,20300,20300,0
|
|
20230630,122300,1091083130,20300,20300,20300,20300,0
|
|
20230630,122200,1091083130,20300,20300,20300,20300,50
|
|
20230630,122100,1090068130,20300,20300,20300,20300,0
|
|
20230630,122000,1090068130,20300,20350,20350,20300,2104
|
|
20230630,121900,1047350080,20350,20350,20350,20350,40
|
|
20230630,121800,1046536080,20350,20350,20350,20350,0
|
|
20230630,121700,1046536080,20350,20350,20350,20350,0
|
|
20230630,121600,1046536080,20350,20350,20350,20350,2
|
|
20230630,121500,1046495380,20350,20350,20350,20350,300
|
|
20230630,121400,1040390380,20350,20350,20350,20350,2
|
|
20230630,121300,1040349680,20400,20400,20400,20400,6
|
|
20230630,121200,1040227280,20400,20400,20400,20400,0
|
|
20230630,121100,1040227280,20400,20400,20400,20400,1
|
|
20230630,121000,1040206880,20350,20350,20350,20350,9
|
|
20230630,120900,1040023730,20400,20400,20400,20400,0
|
|
20230630,120800,1040023730,20400,20400,20400,20400,0
|
|
20230630,120700,1040023730,20400,20400,20400,20400,151
|
|
20230630,120600,1036943330,20300,20300,20300,20300,0
|
|
20230630,120500,1036943330,20300,20400,20400,20300,279
|
|
20230630,120400,1031257130,20350,20350,20350,20350,0
|
|
20230630,120300,1031257130,20350,20350,20350,20350,868
|
|
20230630,120200,1013593330,20400,20400,20400,20400,138
|
|
20230630,120100,1010778130,20400,20400,20400,20400,618
|
|
20230630,120000,998170930,20450,20450,20450,20450,0
|
|
20230630,115900,998170930,20450,20450,20450,20450,0
|
|
20230630,115800,998170930,20450,20450,20450,20450,0
|
|
20230630,115700,998170930,20450,20450,20450,20450,0
|
|
20230630,115600,998170930,20450,20450,20450,20450,80
|
|
20230630,115500,996534930,20400,20400,20400,20400,52
|
|
20230630,115400,995474130,20400,20400,20400,20400,551
|
|
20230630,115300,984233730,20400,20400,20400,20400,0
|
|
20230630,115200,984233730,20400,20400,20400,20400,0
|
|
20230630,115100,984233730,20400,20400,20400,20400,1
|
|
20230630,115000,984213330,20400,20350,20400,20350,31
|
|
20230630,114900,983580980,20350,20350,20350,20350,0
|
|
20230630,114800,983580980,20350,20350,20350,20350,20
|
|
20230630,114700,983173980,20350,20350,20350,20350,0
|
|
20230630,114600,983173980,20350,20350,20350,20350,500
|
|
20230630,114500,972998980,20400,20400,20400,20400,102
|
|
20230630,114400,970918180,20400,20400,20400,20400,524
|
|
20230630,114300,960228580,20450,20450,20450,20450,0
|
|
20230630,114200,960228580,20450,20450,20450,20450,0
|
|
20230630,114100,960228580,20450,20450,20450,20450,0
|
|
20230630,114000,960228580,20450,20450,20450,20450,0
|
|
20230630,113900,960228580,20450,20450,20450,20450,0
|
|
20230630,113800,960228580,20450,20450,20450,20450,0
|
|
20230630,113700,960228580,20450,20350,20450,20350,551
|
|
20230630,113600,949005730,20450,20450,20450,20450,0
|
|
20230630,113500,949005730,20450,20450,20450,20450,1
|
|
20230630,113400,948985280,20400,20400,20400,20400,331
|
|
20230630,113300,942232880,20350,20350,20350,20350,1005
|
|
20230630,113200,921781130,20400,20400,20400,20400,226
|
|
20230630,113100,917170730,20400,20400,20400,20400,715
|
|
20230630,113000,902584730,20450,20450,20450,20450,3
|
|
20230630,112900,902523380,20450,20450,20450,20450,70
|
|
20230630,112800,901091880,20450,20450,20450,20450,245
|
|
20230630,112700,896081630,20450,20450,20450,20450,4
|
|
20230630,112600,895999830,20500,20500,20500,20500,0
|
|
20230630,112500,895999830,20500,20500,20500,20500,2
|
|
20230630,112400,895958830,20450,20450,20450,20450,30
|
|
20230630,112300,895345330,20500,20500,20500,20500,55
|
|
20230630,112200,894217830,20500,20500,20500,20500,0
|
|
20230630,112100,894217830,20500,20500,20500,20500,1
|
|
20230630,112000,894197330,20450,20450,20450,20450,782
|
|
20230630,111900,878205430,20500,20500,20500,20500,0
|
|
20230630,111800,878205430,20500,20500,20500,20500,0
|
|
20230630,111700,878205430,20500,20500,20500,20500,0
|
|
20230630,111600,878205430,20500,20500,20500,20500,50
|
|
20230630,111500,877180430,20500,20500,20500,20500,1
|
|
20230630,111400,877159930,20500,20500,20500,20500,103
|
|
20230630,111300,875048430,20500,20500,20500,20500,0
|
|
20230630,111200,875048430,20500,20500,20500,20500,10
|
|
20230630,111100,874843430,20500,20500,20500,20500,7
|
|
20230630,111000,874699930,20500,20500,20500,20500,306
|
|
20230630,110900,868426930,20500,20450,20500,20450,731
|
|
20230630,110800,853441680,20450,20450,20450,20450,50
|
|
20230630,110700,852419180,20450,20450,20450,20450,100
|
|
20230630,110600,850374180,20500,20500,20500,20500,201
|
|
20230630,110500,846253680,20500,20500,20500,20500,0
|
|
20230630,110400,846253680,20500,20500,20500,20500,5
|
|
20230630,110300,846151180,20500,20500,20500,20500,504
|
|
20230630,110200,835819180,20500,20500,20500,20500,52
|
|
20230630,110100,834753180,20500,20500,20500,20500,0
|
|
20230630,110000,834753180,20500,20500,20500,20500,100
|
|
20230630,105900,832703180,20550,20550,20550,20550,0
|
|
20230630,105800,832703180,20550,20500,20550,20500,101
|
|
20230630,105700,830631030,20500,20500,20500,20500,32
|
|
20230630,105600,829975030,20500,20500,20500,20500,0
|
|
20230630,105500,829975030,20500,20500,20500,20500,0
|
|
20230630,105400,829975030,20500,20500,20500,20500,724
|
|
20230630,105300,815133030,20500,20500,20500,20500,1
|
|
20230630,105200,815112530,20450,20500,20500,20450,5
|
|
20230630,105100,815010230,20500,20500,20500,20500,0
|
|
20230630,105000,815010230,20500,20500,20500,20500,0
|
|
20230630,104900,815010230,20500,20500,20500,20500,7
|
|
20230630,104800,814866730,20500,20550,20550,20500,65
|
|
20230630,104700,813534180,20500,20550,20550,20500,445
|
|
20230630,104600,804406680,20550,20550,20550,20500,209
|
|
20230630,104500,800111930,20550,20550,20550,20550,0
|
|
20230630,104400,800111930,20550,20550,20550,20550,54
|
|
20230630,104300,799002230,20550,20550,20550,20550,56
|
|
20230630,104200,797851430,20550,20550,20550,20550,0
|
|
20230630,104100,797851430,20550,20550,20550,20550,0
|
|
20230630,104000,797851430,20550,20550,20550,20550,0
|
|
20230630,103900,797851430,20550,20500,20550,20500,2175
|
|
20230630,103800,753205180,20550,20550,20550,20550,400
|
|
20230630,103700,744985180,20550,20550,20550,20550,1
|
|
20230630,103600,744964630,20500,20500,20500,20500,0
|
|
20230630,103500,744964630,20500,20500,20500,20500,425
|
|
20230630,103400,736252130,20500,20500,20500,20500,4
|
|
20230630,103300,736170130,20500,20500,20500,20500,74
|
|
20230630,103200,734653130,20450,20500,20500,20450,245
|
|
20230630,103100,729642830,20500,20500,20500,20500,64
|
|
20230630,103000,728330830,20600,20600,20600,20600,1
|
|
20230630,102900,728310230,20550,20650,20650,20550,88
|
|
20230630,102800,726496330,20650,20550,20650,20550,25
|
|
20230630,102700,725982080,20550,20550,20550,20550,52
|
|
20230630,102600,724913480,20600,20650,20650,20600,51
|
|
20230630,102500,723862830,20600,20600,20600,20600,483
|
|
20230630,102400,713913030,20650,20600,20700,20600,1363
|
|
20230630,102300,685788880,20600,20550,20600,20550,78
|
|
20230630,102200,684182280,20550,20550,20550,20550,140
|
|
20230630,102100,681305280,20550,20450,20550,20450,727
|
|
20230630,102000,666411480,20450,20350,20450,20350,87
|
|
20230630,101900,664633430,20350,20400,20400,20350,441
|
|
20230630,101800,655644330,20400,20400,20400,20400,260
|
|
20230630,101700,650340330,20350,20350,20350,20350,28
|
|
20230630,101600,649770530,20400,20400,20400,20400,2
|
|
20230630,101500,649729730,20400,20400,20400,20400,0
|
|
20230630,101400,649729730,20400,20400,20400,20400,85
|
|
20230630,101300,647995730,20350,20400,20400,20350,101
|
|
20230630,101200,645940180,20400,20450,20450,20400,412
|
|
20230630,101100,637535180,20450,20450,20450,20450,4
|
|
20230630,101000,637453380,20400,20450,20450,20400,7
|
|
20230630,100900,637310430,20400,20400,20400,20400,0
|
|
20230630,100800,637310430,20400,20400,20400,20400,18
|
|
20230630,100700,636943230,20450,20450,20450,20400,101
|
|
20230630,100600,634878180,20450,20450,20450,20450,1
|
|
20230630,100500,634857730,20400,20400,20400,20400,4
|
|
20230630,100400,634776130,20450,20450,20450,20450,0
|
|
20230630,100300,634776130,20450,20400,20450,20400,44
|
|
20230630,100200,633876530,20450,20450,20450,20450,0
|
|
20230630,100100,633876530,20450,20450,20450,20450,66
|
|
20230630,100000,632526830,20400,20450,20450,20400,18
|
|
20230630,095900,632159130,20450,20450,20450,20450,0
|
|
20230630,095800,632159130,20450,20450,20450,20450,5
|
|
20230630,095700,632056880,20450,20300,20450,20300,155
|
|
20230630,095600,628904780,20400,20500,20500,20050,2819
|
|
20230630,095500,571892780,20450,20500,20500,20450,838
|
|
20230630,095400,554728430,20550,20550,20550,20550,6
|
|
20230630,095300,554605130,20550,20500,20550,20500,209
|
|
20230630,095200,550311680,20550,20550,20550,20550,274
|
|
20230630,095100,544680980,20550,20550,20550,20550,12
|
|
20230630,095000,544434380,20550,20500,20550,20500,389
|
|
20230630,094900,536456430,20550,20550,20550,20550,35
|
|
20230630,094800,535737180,20550,20550,20600,20500,458
|
|
20230630,094700,526322230,20550,20600,20600,20550,626
|
|
20230630,094600,513431630,20600,20600,20650,20600,227
|
|
20230630,094500,508754980,20650,20650,20650,20600,454
|
|
20230630,094400,499398830,20650,20600,20750,20600,872
|
|
20230630,094300,481421080,20600,20550,20600,20500,3821
|
|
20230630,094200,402812680,20600,20500,20600,20450,1954
|
|
20230630,094100,362718630,20450,20250,20700,20250,1954
|
|
20230630,094000,322847380,20250,20250,20250,20250,26
|
|
20230630,093900,322320880,20300,20250,20300,20250,506
|
|
20230630,093800,312074130,20250,20200,20250,20100,53
|
|
20230630,093700,311002430,20250,20100,20250,20100,486
|
|
20230630,093600,301232280,20100,20000,20100,20000,105
|
|
20230630,093500,299121880,20100,20050,20100,20050,602
|
|
20230630,093400,287027980,19990,20000,20050,19990,168
|
|
20230630,093300,283669090,20000,20050,20050,20000,246
|
|
20230630,093200,278748790,20000,20100,20100,20000,84
|
|
20230630,093100,277068690,20100,20100,20100,20100,0
|
|
20230630,093000,277068690,20100,20100,20100,20100,0
|
|
20230630,092900,277068690,20100,20050,20100,20050,20
|
|
20230630,092800,276667640,20100,20050,20100,20050,19
|
|
20230630,092700,276286190,20050,20100,20100,20050,51
|
|
20230630,092600,275263590,20100,20050,20100,20050,87
|
|
20230630,092500,273519140,20050,20050,20050,20050,200
|
|
20230630,092400,269509140,19990,19990,19990,19990,100
|
|
20230630,092300,267510140,19990,20000,20000,19990,96
|
|
20230630,092200,265591090,20100,20050,20100,20050,20
|
|
20230630,092100,265189690,20100,20000,20100,20000,1060
|
|
20230630,092000,243988690,20150,20050,20150,20050,96
|
|
20230630,091900,242063790,20050,20050,20050,20050,10
|
|
20230630,091800,241863290,20150,20050,20150,20050,372
|
|
20230630,091700,234404590,20250,20250,20250,20250,0
|
|
20230630,091600,234404590,20250,20250,20250,20250,0
|
|
20230630,091500,234404590,20250,20250,20250,20250,1
|
|
20230630,091400,234384340,20250,20200,20250,20050,25
|
|
20230630,091300,233882540,20250,20100,20250,20100,1060
|
|
20230630,091200,212575340,20100,20100,20300,19970,5297
|
|
20230630,091100,106522250,20100,20150,20300,20100,1539
|
|
20230630,091000,75545950,20150,20200,20200,20100,2660
|
|
20230630,090900,22030950,20300,20300,20300,20300,2
|
|
20230630,090800,21990350,20200,20200,20200,20200,286
|
|
20230630,090700,16213150,20200,20200,20200,20200,0
|
|
20230630,090600,16213150,20200,20200,20200,20200,0
|
|
20230630,090500,16213150,20200,20200,20200,20150,507
|
|
20230630,090400,5996750,20150,20200,20200,20150,38
|
|
20230630,090300,5229350,20300,20150,20300,20150,192
|
|
20230630,090200,1360100,20300,20300,20300,20300,0
|
|
20230630,090100,1360100,20300,20300,20300,20300,0
|
|
20230630,090000,1360100,20300,20300,20300,20300,67
|