590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230630,184700,131671300,27200,27200,27200,27200,435
|
||
|
|
20230630,184600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,184500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,184400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,184300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,184200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,184100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,184000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,183900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,183800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,183700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,183600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,183500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,183400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,183300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,183200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,183100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,183000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,182900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,182800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,182700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,182600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,182500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,182400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,182300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,182200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,182100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,182000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,181900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,181800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,181700,131671300,27200,27200,27200,27200,435
|
||
|
|
20230630,181600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,181500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,181400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,181300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,181200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,181100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,181000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,180900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,180800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,180700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,180600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,180500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,180400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,180300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,180200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,180100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,180000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,175900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,175800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,175700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,175600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,175500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,175400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,175300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,175200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,175100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,175000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,174900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,174800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,174700,131671300,27200,27200,27200,27200,435
|
||
|
|
20230630,174600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,174500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,174400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,174300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,174200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,174100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,174000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,173900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,173800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,173700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,173600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,173500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,173400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,173300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,173200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,173100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,173000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,172900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,172800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,172700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,172600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,172500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,172400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,172300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,172200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,172100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,172000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,171900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,171800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,171700,131671300,27200,27200,27200,27200,435
|
||
|
|
20230630,171600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,171500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,171400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,171300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,171200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,171100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,171000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,170900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,170800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,170700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,170600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,170500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,170400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,170300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,170200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,170100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,170000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,165900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,165800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,165700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,165600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,165500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,165400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,165300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,165200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,165100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,165000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,164900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,164800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,164700,131671300,27200,27200,27200,27200,435
|
||
|
|
20230630,164600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,164500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,164400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,164300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,164200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,164100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,164000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,163900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,163800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,163700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,163600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,163500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,163400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,163300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,163200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,163100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,163000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,162900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,162800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,162700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,162600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,162500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,162400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,162300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,162200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,162100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,162000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,161900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,161800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,161700,131671300,27200,27200,27200,27200,435
|
||
|
|
20230630,161600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,161500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,161400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,161300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,161200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,161100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,161000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,160900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,160800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,160700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,160600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,160500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,160400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,160300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,160200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,160100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,160000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,155900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,155800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,155700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,155600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,155500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,155400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,155300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,155200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,155100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,155000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,154900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,154800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,154700,131671300,27200,27200,27200,27200,435
|
||
|
|
20230630,154600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,154500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,154400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,154300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,154200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,154100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,154000,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,153900,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,153800,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,153700,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,153600,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,153500,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,153400,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,153300,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,153200,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,153100,131671300,27200,27200,27200,27200,0
|
||
|
|
20230630,153000,131671300,27200,27200,27200,27200,435
|
||
|
|
20230630,152900,119839300,27150,27150,27150,27150,0
|
||
|
|
20230630,152800,119839300,27150,27150,27150,27150,0
|
||
|
|
20230630,152700,119839300,27150,27150,27150,27150,0
|
||
|
|
20230630,152600,119839300,27150,27150,27150,27150,0
|
||
|
|
20230630,152500,119839300,27150,27150,27150,27150,0
|
||
|
|
20230630,152400,119839300,27150,27150,27150,27150,0
|
||
|
|
20230630,152300,119839300,27150,27150,27150,27150,0
|
||
|
|
20230630,152200,119839300,27150,27150,27150,27150,0
|
||
|
|
20230630,152100,119839300,27150,27150,27150,27150,0
|
||
|
|
20230630,152000,119839300,27150,27150,27150,27150,0
|
||
|
|
20230630,151900,119839300,27150,27150,27150,27150,38
|
||
|
|
20230630,151800,118807600,27150,27200,27200,27150,46
|
||
|
|
20230630,151700,117556450,27200,27200,27200,27200,23
|
||
|
|
20230630,151600,116930850,27250,27250,27250,27250,0
|
||
|
|
20230630,151500,116930850,27250,27250,27250,27250,0
|
||
|
|
20230630,151400,116930850,27250,27250,27250,27250,1
|
||
|
|
20230630,151300,116903600,27300,27300,27300,27300,0
|
||
|
|
20230630,151200,116903600,27300,27300,27300,27300,1
|
||
|
|
20230630,151100,116876300,27300,27350,27350,27300,23
|
||
|
|
20230630,151000,116247400,27350,27350,27350,27350,0
|
||
|
|
20230630,150900,116247400,27350,27350,27350,27350,1
|
||
|
|
20230630,150800,116220050,27300,27300,27300,27300,1
|
||
|
|
20230630,150700,116192750,27350,27350,27350,27350,0
|
||
|
|
20230630,150600,116192750,27350,27350,27350,27350,0
|
||
|
|
20230630,150500,116192750,27350,27350,27350,27350,0
|
||
|
|
20230630,150400,116192750,27350,27350,27350,27350,0
|
||
|
|
20230630,150300,116192750,27350,27350,27350,27350,0
|
||
|
|
20230630,150200,116192750,27350,27350,27350,27350,0
|
||
|
|
20230630,150100,116192750,27350,27350,27350,27350,2
|
||
|
|
20230630,150000,116138050,27300,27300,27300,27300,0
|
||
|
|
20230630,145900,116138050,27300,27300,27300,27300,1
|
||
|
|
20230630,145800,116110750,27500,27500,27500,27500,0
|
||
|
|
20230630,145700,116110750,27500,27500,27500,27500,0
|
||
|
|
20230630,145600,116110750,27500,27500,27500,27500,0
|
||
|
|
20230630,145500,116110750,27500,27500,27500,27500,0
|
||
|
|
20230630,145400,116110750,27500,27500,27500,27500,0
|
||
|
|
20230630,145300,116110750,27500,27500,27500,27500,0
|
||
|
|
20230630,145200,116110750,27500,27500,27500,27500,0
|
||
|
|
20230630,145100,116110750,27500,27500,27500,27500,0
|
||
|
|
20230630,145000,116110750,27500,27500,27500,27500,0
|
||
|
|
20230630,144900,116110750,27500,27500,27500,27500,0
|
||
|
|
20230630,144800,116110750,27500,27500,27500,27300,7
|
||
|
|
20230630,144700,115918450,27500,27500,27500,27500,0
|
||
|
|
20230630,144600,115918450,27500,27500,27500,27500,0
|
||
|
|
20230630,144500,115918450,27500,27500,27500,27500,14
|
||
|
|
20230630,144400,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,144300,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,144200,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,144100,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,144000,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,143900,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,143800,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,143700,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,143600,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,143500,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,143400,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,143300,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,143200,115533450,27500,27500,27500,27500,0
|
||
|
|
20230630,143100,115533450,27500,27500,27500,27500,1
|
||
|
|
20230630,143000,115505950,27500,27500,27500,27500,13
|
||
|
|
20230630,142900,115148450,27500,27500,27500,27500,0
|
||
|
|
20230630,142800,115148450,27500,27500,27500,27500,4
|
||
|
|
20230630,142700,115038450,27500,27500,27500,27500,0
|
||
|
|
20230630,142600,115038450,27500,27500,27500,27500,0
|
||
|
|
20230630,142500,115038450,27500,27500,27500,27500,0
|
||
|
|
20230630,142400,115038450,27500,27500,27500,27500,0
|
||
|
|
20230630,142300,115038450,27500,27500,27500,27500,23
|
||
|
|
20230630,142200,114405950,27500,27500,27500,27500,0
|
||
|
|
20230630,142100,114405950,27500,27500,27500,27500,1
|
||
|
|
20230630,142000,114378450,27200,27200,27200,27200,2
|
||
|
|
20230630,141900,114324050,27500,27500,27500,27500,0
|
||
|
|
20230630,141800,114324050,27500,27500,27500,27500,0
|
||
|
|
20230630,141700,114324050,27500,27500,27500,27500,0
|
||
|
|
20230630,141600,114324050,27500,27500,27500,27500,0
|
||
|
|
20230630,141500,114324050,27500,27500,27500,27500,0
|
||
|
|
20230630,141400,114324050,27500,27100,27500,27100,103
|
||
|
|
20230630,141300,111529000,27150,27250,27250,27150,164
|
||
|
|
20230630,141200,107066300,27300,27300,27300,27300,0
|
||
|
|
20230630,141100,107066300,27300,27300,27300,27300,2
|
||
|
|
20230630,141000,107011700,27300,27300,27300,27300,0
|
||
|
|
20230630,140900,107011700,27300,27300,27300,27300,0
|
||
|
|
20230630,140800,107011700,27300,27300,27300,27300,1
|
||
|
|
20230630,140700,106984400,27300,27300,27300,27300,0
|
||
|
|
20230630,140600,106984400,27300,27300,27300,27300,0
|
||
|
|
20230630,140500,106984400,27300,27300,27300,27300,1
|
||
|
|
20230630,140400,106957100,27400,27400,27400,27400,2
|
||
|
|
20230630,140300,106902300,27300,27300,27300,27300,0
|
||
|
|
20230630,140200,106902300,27300,27300,27300,27300,18
|
||
|
|
20230630,140100,106410900,27450,27450,27450,27450,0
|
||
|
|
20230630,140000,106410900,27450,27450,27450,27450,0
|
||
|
|
20230630,135900,106410900,27450,27450,27450,27450,0
|
||
|
|
20230630,135800,106410900,27450,27450,27450,27450,0
|
||
|
|
20230630,135700,106410900,27450,27450,27450,27450,0
|
||
|
|
20230630,135600,106410900,27450,27450,27450,27450,0
|
||
|
|
20230630,135500,106410900,27450,27450,27450,27450,0
|
||
|
|
20230630,135400,106410900,27450,27450,27450,27450,0
|
||
|
|
20230630,135300,106410900,27450,27450,27450,27450,0
|
||
|
|
20230630,135200,106410900,27450,27450,27450,27450,26
|
||
|
|
20230630,135100,105697200,27300,27300,27300,27300,0
|
||
|
|
20230630,135000,105697200,27300,27300,27300,27300,0
|
||
|
|
20230630,134900,105697200,27300,27300,27300,27300,18
|
||
|
|
20230630,134800,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,134700,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,134600,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,134500,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,134400,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,134300,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,134200,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,134100,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,134000,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,133900,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,133800,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,133700,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,133600,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,133500,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,133400,105205800,27400,27400,27400,27400,0
|
||
|
|
20230630,133300,105205800,27400,27400,27400,27400,1
|
||
|
|
20230630,133200,105178400,27300,27300,27300,27300,0
|
||
|
|
20230630,133100,105178400,27300,27300,27300,27300,34
|
||
|
|
20230630,133000,104250200,27400,27400,27400,27400,0
|
||
|
|
20230630,132900,104250200,27400,27400,27400,27400,0
|
||
|
|
20230630,132800,104250200,27400,27400,27400,27400,0
|
||
|
|
20230630,132700,104250200,27400,27400,27400,27400,1
|
||
|
|
20230630,132600,104222800,27250,27250,27250,27250,0
|
||
|
|
20230630,132500,104222800,27250,27300,27300,27250,19
|
||
|
|
20230630,132400,103704950,27250,27250,27250,27250,40
|
||
|
|
20230630,132300,102614950,27300,27300,27300,27300,0
|
||
|
|
20230630,132200,102614950,27300,27300,27300,27300,0
|
||
|
|
20230630,132100,102614950,27300,27300,27300,27300,1
|
||
|
|
20230630,132000,102587650,27300,27300,27300,27300,0
|
||
|
|
20230630,131900,102587650,27300,27300,27300,27300,18
|
||
|
|
20230630,131800,102096250,27400,27400,27400,27400,0
|
||
|
|
20230630,131700,102096250,27400,27400,27400,27400,0
|
||
|
|
20230630,131600,102096250,27400,27400,27400,27400,0
|
||
|
|
20230630,131500,102096250,27400,27400,27400,27400,0
|
||
|
|
20230630,131400,102096250,27400,27400,27400,27400,0
|
||
|
|
20230630,131300,102096250,27400,27400,27400,27400,4
|
||
|
|
20230630,131200,101986650,27500,27500,27500,27500,0
|
||
|
|
20230630,131100,101986650,27500,27500,27500,27500,0
|
||
|
|
20230630,131000,101986650,27500,27500,27500,27500,0
|
||
|
|
20230630,130900,101986650,27500,27500,27500,27500,0
|
||
|
|
20230630,130800,101986650,27500,27500,27500,27500,0
|
||
|
|
20230630,130700,101986650,27500,27500,27500,27500,0
|
||
|
|
20230630,130600,101986650,27500,27500,27500,27500,0
|
||
|
|
20230630,130500,101986650,27500,27500,27500,27500,0
|
||
|
|
20230630,130400,101986650,27500,27500,27500,27500,0
|
||
|
|
20230630,130300,101986650,27500,27500,27500,27500,0
|
||
|
|
20230630,130200,101986650,27500,27500,27500,27500,0
|
||
|
|
20230630,130100,101986650,27500,27500,27500,27500,0
|
||
|
|
20230630,130000,101986650,27500,27500,27500,27500,10
|
||
|
|
20230630,125900,101711650,27500,27500,27500,27500,0
|
||
|
|
20230630,125800,101711650,27500,27500,27500,27500,0
|
||
|
|
20230630,125700,101711650,27500,27500,27500,27500,0
|
||
|
|
20230630,125600,101711650,27500,27500,27500,27500,0
|
||
|
|
20230630,125500,101711650,27500,27500,27500,27500,0
|
||
|
|
20230630,125400,101711650,27500,27500,27500,27500,0
|
||
|
|
20230630,125300,101711650,27500,27500,27500,27500,0
|
||
|
|
20230630,125200,101711650,27500,27500,27500,27500,0
|
||
|
|
20230630,125100,101711650,27500,27500,27500,27500,0
|
||
|
|
20230630,125000,101711650,27500,27500,27500,27500,0
|
||
|
|
20230630,124900,101711650,27500,27500,27500,27500,5
|
||
|
|
20230630,124800,101574150,27500,27500,27500,27500,0
|
||
|
|
20230630,124700,101574150,27500,27500,27500,27500,0
|
||
|
|
20230630,124600,101574150,27500,27500,27500,27500,2
|
||
|
|
20230630,124500,101519150,27350,27350,27350,27350,0
|
||
|
|
20230630,124400,101519150,27350,27350,27350,27350,0
|
||
|
|
20230630,124300,101519150,27350,27350,27350,27350,0
|
||
|
|
20230630,124200,101519150,27350,27350,27350,27350,1
|
||
|
|
20230630,124100,101491800,27600,27600,27600,27600,0
|
||
|
|
20230630,124000,101491800,27600,27600,27600,27600,0
|
||
|
|
20230630,123900,101491800,27600,27600,27600,27600,0
|
||
|
|
20230630,123800,101491800,27600,27600,27600,27600,0
|
||
|
|
20230630,123700,101491800,27600,27600,27600,27600,0
|
||
|
|
20230630,123600,101491800,27600,27550,27600,27550,4
|
||
|
|
20230630,123500,101381550,27250,27250,27250,27250,0
|
||
|
|
20230630,123400,101381550,27250,27250,27250,27250,0
|
||
|
|
20230630,123300,101381550,27250,27250,27250,27250,0
|
||
|
|
20230630,123200,101381550,27250,27250,27250,27250,0
|
||
|
|
20230630,123100,101381550,27250,27250,27250,27250,0
|
||
|
|
20230630,123000,101381550,27250,27250,27250,27250,310
|
||
|
|
20230630,122900,92934050,27250,27600,27600,27250,213
|
||
|
|
20230630,122800,87115800,27600,27600,27600,27600,2
|
||
|
|
20230630,122700,87060600,27600,27600,27600,27600,0
|
||
|
|
20230630,122600,87060600,27600,27600,27600,27600,0
|
||
|
|
20230630,122500,87060600,27600,27600,27600,27600,0
|
||
|
|
20230630,122400,87060600,27600,27600,27600,27600,1
|
||
|
|
20230630,122300,87033000,27650,27650,27650,27650,1
|
||
|
|
20230630,122200,87005350,27650,27650,27650,27650,0
|
||
|
|
20230630,122100,87005350,27650,27650,27650,27650,4
|
||
|
|
20230630,122000,86894750,27650,27650,27650,27650,0
|
||
|
|
20230630,121900,86894750,27650,27650,27650,27650,0
|
||
|
|
20230630,121800,86894750,27650,27650,27650,27650,8
|
||
|
|
20230630,121700,86673550,27650,27650,27650,27650,0
|
||
|
|
20230630,121600,86673550,27650,27650,27650,27650,1
|
||
|
|
20230630,121500,86645900,27650,27600,27650,27600,2
|
||
|
|
20230630,121400,86590650,27700,27700,27700,27700,0
|
||
|
|
20230630,121300,86590650,27700,27650,27700,27650,72
|
||
|
|
20230630,121200,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,121100,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,121000,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,120900,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,120800,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,120700,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,120600,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,120500,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,120400,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,120300,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,120200,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,120100,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,120000,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,115900,84596950,27650,27650,27650,27650,0
|
||
|
|
20230630,115800,84596950,27650,27650,27650,27650,73
|
||
|
|
20230630,115700,82578500,27650,27650,27650,27650,0
|
||
|
|
20230630,115600,82578500,27650,27650,27650,27650,0
|
||
|
|
20230630,115500,82578500,27650,27650,27650,27650,0
|
||
|
|
20230630,115400,82578500,27650,27650,27650,27650,0
|
||
|
|
20230630,115300,82578500,27650,27500,27650,27500,90
|
||
|
|
20230630,115200,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,115100,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,115000,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,114900,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,114800,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,114700,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,114600,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,114500,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,114400,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,114300,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,114200,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,114100,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,114000,80096100,27500,27500,27500,27500,0
|
||
|
|
20230630,113900,80096100,27500,27500,27500,27500,3
|
||
|
|
20230630,113800,80013600,27550,27550,27550,27550,0
|
||
|
|
20230630,113700,80013600,27550,27550,27550,27550,0
|
||
|
|
20230630,113600,80013600,27550,27550,27550,27550,0
|
||
|
|
20230630,113500,80013600,27550,27550,27550,27550,0
|
||
|
|
20230630,113400,80013600,27550,27550,27550,27550,1
|
||
|
|
20230630,113300,79986050,27350,27350,27350,27350,0
|
||
|
|
20230630,113200,79986050,27350,27350,27350,27350,0
|
||
|
|
20230630,113100,79986050,27350,27350,27350,27350,3
|
||
|
|
20230630,113000,79904000,27650,27650,27650,27650,0
|
||
|
|
20230630,112900,79904000,27650,27650,27650,27650,1
|
||
|
|
20230630,112800,79876350,27500,27500,27500,27500,0
|
||
|
|
20230630,112700,79876350,27500,27500,27500,27500,0
|
||
|
|
20230630,112600,79876350,27500,27500,27500,27500,0
|
||
|
|
20230630,112500,79876350,27500,27500,27500,27500,0
|
||
|
|
20230630,112400,79876350,27500,27500,27500,27500,0
|
||
|
|
20230630,112300,79876350,27500,27700,27700,27500,6
|
||
|
|
20230630,112200,79710350,27500,27500,27500,27500,0
|
||
|
|
20230630,112100,79710350,27500,27500,27500,27500,0
|
||
|
|
20230630,112000,79710350,27500,27500,27800,27450,410
|
||
|
|
20230630,111900,68389950,27500,27400,27500,27400,697
|
||
|
|
20230630,111800,49237400,27400,27350,27400,27350,5
|
||
|
|
20230630,111700,49100450,27350,27350,27350,27350,0
|
||
|
|
20230630,111600,49100450,27350,27350,27350,27350,0
|
||
|
|
20230630,111500,49100450,27350,27350,27350,27350,0
|
||
|
|
20230630,111400,49100450,27350,27350,27350,27350,75
|
||
|
|
20230630,111300,47049200,27200,27250,27250,27200,7
|
||
|
|
20230630,111200,46858750,27400,27400,27400,27400,51
|
||
|
|
20230630,111100,45461350,27400,27400,27400,27400,0
|
||
|
|
20230630,111000,45461350,27400,27400,27400,27400,0
|
||
|
|
20230630,110900,45461350,27400,27400,27400,27400,0
|
||
|
|
20230630,110800,45461350,27400,27350,27400,27350,13
|
||
|
|
20230630,110700,45105200,27350,27350,27350,27350,4
|
||
|
|
20230630,110600,44995800,27400,27400,27400,27400,0
|
||
|
|
20230630,110500,44995800,27400,27400,27400,27400,0
|
||
|
|
20230630,110400,44995800,27400,27400,27400,27400,0
|
||
|
|
20230630,110300,44995800,27400,27400,27400,27400,0
|
||
|
|
20230630,110200,44995800,27400,27400,27400,27400,0
|
||
|
|
20230630,110100,44995800,27400,27400,27400,27400,0
|
||
|
|
20230630,110000,44995800,27400,27400,27400,27400,0
|
||
|
|
20230630,105900,44995800,27400,27400,27400,27400,0
|
||
|
|
20230630,105800,44995800,27400,27400,27400,27400,0
|
||
|
|
20230630,105700,44995800,27400,27400,27400,27400,0
|
||
|
|
20230630,105600,44995800,27400,27400,27400,27400,0
|
||
|
|
20230630,105500,44995800,27400,27400,27400,27400,0
|
||
|
|
20230630,105400,44995800,27400,27350,27400,27350,244
|
||
|
|
20230630,105300,38310350,27450,27450,27450,27450,0
|
||
|
|
20230630,105200,38310350,27450,27300,27450,27300,587
|
||
|
|
20230630,105100,22276600,27350,27300,27350,27300,123
|
||
|
|
20230630,105000,18918550,27200,27200,27200,27200,0
|
||
|
|
20230630,104900,18918550,27200,27250,27250,27200,12
|
||
|
|
20230630,104800,18592100,27000,27000,27000,27000,0
|
||
|
|
20230630,104700,18592100,27000,27000,27000,27000,161
|
||
|
|
20230630,104600,14245100,27000,27000,27000,27000,0
|
||
|
|
20230630,104500,14245100,27000,27000,27000,27000,0
|
||
|
|
20230630,104400,14245100,27000,27000,27000,27000,0
|
||
|
|
20230630,104300,14245100,27000,27000,27000,27000,1
|
||
|
|
20230630,104200,14218100,27000,27000,27000,27000,0
|
||
|
|
20230630,104100,14218100,27000,27000,27000,27000,0
|
||
|
|
20230630,104000,14218100,27000,27000,27000,27000,0
|
||
|
|
20230630,103900,14218100,27000,27000,27000,27000,0
|
||
|
|
20230630,103800,14218100,27000,27000,27000,27000,0
|
||
|
|
20230630,103700,14218100,27000,27000,27000,27000,0
|
||
|
|
20230630,103600,14218100,27000,27000,27000,27000,2
|
||
|
|
20230630,103500,14164100,27000,27000,27000,27000,4
|
||
|
|
20230630,103400,14056100,27000,27000,27000,27000,0
|
||
|
|
20230630,103300,14056100,27000,27000,27000,27000,0
|
||
|
|
20230630,103200,14056100,27000,27000,27000,27000,0
|
||
|
|
20230630,103100,14056100,27000,27000,27000,27000,0
|
||
|
|
20230630,103000,14056100,27000,27000,27000,27000,0
|
||
|
|
20230630,102900,14056100,27000,27000,27000,27000,7
|
||
|
|
20230630,102800,13867100,27000,27000,27000,27000,0
|
||
|
|
20230630,102700,13867100,27000,27000,27000,27000,0
|
||
|
|
20230630,102600,13867100,27000,27000,27000,27000,0
|
||
|
|
20230630,102500,13867100,27000,27000,27000,27000,0
|
||
|
|
20230630,102400,13867100,27000,27000,27000,27000,0
|
||
|
|
20230630,102300,13867100,27000,27000,27000,27000,0
|
||
|
|
20230630,102200,13867100,27000,27000,27000,27000,0
|
||
|
|
20230630,102100,13867100,27000,27000,27000,27000,0
|
||
|
|
20230630,102000,13867100,27000,27000,27000,27000,1
|
||
|
|
20230630,101900,13840100,26950,26950,26950,26950,0
|
||
|
|
20230630,101800,13840100,26950,26950,26950,26950,4
|
||
|
|
20230630,101700,13732300,26950,26950,26950,26950,0
|
||
|
|
20230630,101600,13732300,26950,26950,26950,26950,0
|
||
|
|
20230630,101500,13732300,26950,26950,26950,26950,0
|
||
|
|
20230630,101400,13732300,26950,26950,26950,26950,0
|
||
|
|
20230630,101300,13732300,26950,26950,26950,26950,0
|
||
|
|
20230630,101200,13732300,26950,26950,26950,26950,0
|
||
|
|
20230630,101100,13732300,26950,26950,26950,26950,0
|
||
|
|
20230630,101000,13732300,26950,26950,26950,26950,0
|
||
|
|
20230630,100900,13732300,26950,26950,26950,26950,0
|
||
|
|
20230630,100800,13732300,26950,26950,26950,26950,0
|
||
|
|
20230630,100700,13732300,26950,26950,26950,26950,0
|
||
|
|
20230630,100600,13732300,26950,26950,26950,26950,0
|
||
|
|
20230630,100500,13732300,26950,26950,26950,26950,2
|
||
|
|
20230630,100400,13678400,27000,27000,27000,27000,0
|
||
|
|
20230630,100300,13678400,27000,27000,27000,27000,0
|
||
|
|
20230630,100200,13678400,27000,27000,27000,27000,0
|
||
|
|
20230630,100100,13678400,27000,27000,27000,27000,0
|
||
|
|
20230630,100000,13678400,27000,27000,27000,27000,0
|
||
|
|
20230630,095900,13678400,27000,27000,27000,27000,0
|
||
|
|
20230630,095800,13678400,27000,27000,27000,27000,0
|
||
|
|
20230630,095700,13678400,27000,27000,27000,27000,0
|
||
|
|
20230630,095600,13678400,27000,27000,27000,27000,0
|
||
|
|
20230630,095500,13678400,27000,27000,27000,27000,0
|
||
|
|
20230630,095400,13678400,27000,27000,27000,27000,0
|
||
|
|
20230630,095300,13678400,27000,27000,27000,27000,40
|
||
|
|
20230630,095200,12598400,27000,27000,27000,27000,0
|
||
|
|
20230630,095100,12598400,27000,27000,27000,27000,0
|
||
|
|
20230630,095000,12598400,27000,27000,27000,27000,0
|
||
|
|
20230630,094900,12598400,27000,27000,27000,27000,0
|
||
|
|
20230630,094800,12598400,27000,27000,27000,27000,0
|
||
|
|
20230630,094700,12598400,27000,27000,27000,27000,0
|
||
|
|
20230630,094600,12598400,27000,27000,27000,27000,1
|
||
|
|
20230630,094500,12571400,26950,26950,26950,26950,0
|
||
|
|
20230630,094400,12571400,26950,26950,26950,26950,0
|
||
|
|
20230630,094300,12571400,26950,26950,26950,26950,0
|
||
|
|
20230630,094200,12571400,26950,27000,27000,26950,16
|
||
|
|
20230630,094100,12140000,27000,27000,27000,27000,0
|
||
|
|
20230630,094000,12140000,27000,27000,27000,27000,0
|
||
|
|
20230630,093900,12140000,27000,27000,27000,27000,0
|
||
|
|
20230630,093800,12140000,27000,27000,27000,27000,0
|
||
|
|
20230630,093700,12140000,27000,26950,27000,26950,27
|
||
|
|
20230630,093600,11411050,27000,27000,27000,27000,0
|
||
|
|
20230630,093500,11411050,27000,27000,27000,27000,0
|
||
|
|
20230630,093400,11411050,27000,27000,27000,27000,8
|
||
|
|
20230630,093300,11195050,26950,26950,26950,26950,0
|
||
|
|
20230630,093200,11195050,26950,26950,26950,26950,0
|
||
|
|
20230630,093100,11195050,26950,26950,26950,26950,0
|
||
|
|
20230630,093000,11195050,26950,26950,26950,26950,0
|
||
|
|
20230630,092900,11195050,26950,26950,26950,26950,0
|
||
|
|
20230630,092800,11195050,26950,26950,26950,26950,0
|
||
|
|
20230630,092700,11195050,26950,26950,26950,26950,0
|
||
|
|
20230630,092600,11195050,26950,26950,26950,26950,0
|
||
|
|
20230630,092500,11195050,26950,26950,26950,26950,0
|
||
|
|
20230630,092400,11195050,26950,26950,26950,26950,0
|
||
|
|
20230630,092300,11195050,26950,26950,26950,26950,17
|
||
|
|
20230630,092200,10736900,26950,26950,26950,26950,0
|
||
|
|
20230630,092100,10736900,26950,26950,26950,26950,0
|
||
|
|
20230630,092000,10736900,26950,26950,26950,26950,2
|
||
|
|
20230630,091900,10683000,26950,26950,26950,26950,0
|
||
|
|
20230630,091800,10683000,26950,26950,26950,26950,0
|
||
|
|
20230630,091700,10683000,26950,26950,26950,26950,0
|
||
|
|
20230630,091600,10683000,26950,26950,26950,26950,0
|
||
|
|
20230630,091500,10683000,26950,27000,27000,26950,13
|
||
|
|
20230630,091400,10332500,26950,26950,26950,26950,0
|
||
|
|
20230630,091300,10332500,26950,26950,26950,26950,0
|
||
|
|
20230630,091200,10332500,26950,26950,26950,26950,0
|
||
|
|
20230630,091100,10332500,26950,26950,26950,26950,107
|
||
|
|
20230630,091000,7448850,26950,26950,26950,26950,0
|
||
|
|
20230630,090900,7448850,26950,26950,26950,26950,0
|
||
|
|
20230630,090800,7448850,26950,26950,26950,26950,0
|
||
|
|
20230630,090700,7448850,26950,26950,26950,26950,0
|
||
|
|
20230630,090600,7448850,26950,26950,26950,26950,0
|
||
|
|
20230630,090500,7448850,26950,26950,26950,26950,0
|
||
|
|
20230630,090400,7448850,26950,26950,26950,26950,0
|
||
|
|
20230630,090300,7448850,26950,26950,26950,26950,0
|
||
|
|
20230630,090200,7448850,26950,26950,26950,26950,1
|
||
|
|
20230630,090100,7421900,26900,26900,26900,26900,0
|
||
|
|
20230630,090000,7421900,26900,27000,27000,26900,275
|