595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230615,185200,125984240,13920,13920,13920,13920,23
|
||
|
|
20230615,185100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,185000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,184900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,184800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,184700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,184600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,184500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,184400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,184300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,184200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,184100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,184000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,183900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,183800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,183700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,183600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,183500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,183400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,183300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,183200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,183100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,183000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,182900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,182800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,182700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,182600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,182500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,182400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,182300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,182200,125984240,13920,13920,13920,13920,23
|
||
|
|
20230615,182100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,182000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,181900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,181800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,181700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,181600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,181500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,181400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,181300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,181200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,181100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,181000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,180900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,180800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,180700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,180600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,180500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,180400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,180300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,180200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,180100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,180000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,175900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,175800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,175700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,175600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,175500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,175400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,175300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,175200,125984240,13920,13920,13920,13920,23
|
||
|
|
20230615,175100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,175000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,174900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,174800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,174700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,174600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,174500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,174400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,174300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,174200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,174100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,174000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,173900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,173800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,173700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,173600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,173500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,173400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,173300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,173200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,173100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,173000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,172900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,172800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,172700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,172600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,172500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,172400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,172300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,172200,125984240,13920,13920,13920,13920,23
|
||
|
|
20230615,172100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,172000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,171900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,171800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,171700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,171600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,171500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,171400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,171300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,171200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,171100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,171000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,170900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,170800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,170700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,170600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,170500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,170400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,170300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,170200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,170100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,170000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,165900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,165800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,165700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,165600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,165500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,165400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,165300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,165200,125984240,13920,13920,13920,13920,23
|
||
|
|
20230615,165100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,165000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,164900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,164800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,164700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,164600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,164500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,164400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,164300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,164200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,164100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,164000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,163900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,163800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,163700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,163600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,163500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,163400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,163300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,163200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,163100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,163000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,162900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,162800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,162700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,162600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,162500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,162400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,162300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,162200,125984240,13920,13920,13920,13920,23
|
||
|
|
20230615,162100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,162000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,161900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,161800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,161700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,161600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,161500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,161400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,161300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,161200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,161100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,161000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,160900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,160800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,160700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,160600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,160500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,160400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,160300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,160200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,160100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,160000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,155900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,155800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,155700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,155600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,155500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,155400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,155300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,155200,125984240,13920,13920,13920,13920,23
|
||
|
|
20230615,155100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,155000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,154900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,154800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,154700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,154600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,154500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,154400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,154300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,154200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,154100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,154000,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,153900,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,153800,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,153700,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,153600,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,153500,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,153400,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,153300,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,153200,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,153100,125984240,13920,13920,13920,13920,0
|
||
|
|
20230615,153000,125984240,13920,13920,13920,13920,23
|
||
|
|
20230615,152900,125664080,13920,13920,13920,13920,0
|
||
|
|
20230615,152800,125664080,13920,13920,13920,13920,0
|
||
|
|
20230615,152700,125664080,13920,13920,13920,13920,0
|
||
|
|
20230615,152600,125664080,13920,13920,13920,13920,0
|
||
|
|
20230615,152500,125664080,13920,13920,13920,13920,0
|
||
|
|
20230615,152400,125664080,13920,13920,13920,13920,0
|
||
|
|
20230615,152300,125664080,13920,13920,13920,13920,0
|
||
|
|
20230615,152200,125664080,13920,13920,13920,13920,0
|
||
|
|
20230615,152100,125664080,13920,13920,13920,13920,0
|
||
|
|
20230615,152000,125664080,13920,13920,13920,13920,0
|
||
|
|
20230615,151900,125664080,13920,13920,13920,13920,900
|
||
|
|
20230615,151800,113136080,13920,13920,13920,13920,1
|
||
|
|
20230615,151700,113122160,13910,13800,13910,13800,222
|
||
|
|
20230615,151600,110054060,13900,13900,13900,13900,1
|
||
|
|
20230615,151500,110040160,13890,13890,13890,13890,1
|
||
|
|
20230615,151400,110026270,13880,13870,13880,13870,2
|
||
|
|
20230615,151300,109998520,13880,13880,13880,13880,1
|
||
|
|
20230615,151200,109984640,13800,13810,13810,13800,201
|
||
|
|
20230615,151100,107210830,13880,13880,13880,13880,0
|
||
|
|
20230615,151000,107210830,13880,13880,13880,13880,0
|
||
|
|
20230615,150900,107210830,13880,13880,13880,13880,0
|
||
|
|
20230615,150800,107210830,13880,13880,13880,13880,0
|
||
|
|
20230615,150700,107210830,13880,13880,13880,13880,0
|
||
|
|
20230615,150600,107210830,13880,13880,13880,13880,1
|
||
|
|
20230615,150500,107196950,13780,13780,13780,13780,151
|
||
|
|
20230615,150400,105116170,13880,13880,13880,13880,0
|
||
|
|
20230615,150300,105116170,13880,13880,13880,13880,1
|
||
|
|
20230615,150200,105102290,13800,13800,13800,13800,0
|
||
|
|
20230615,150100,105102290,13800,13800,13800,13800,0
|
||
|
|
20230615,150000,105102290,13800,13800,13800,13800,0
|
||
|
|
20230615,145900,105102290,13800,13800,13800,13800,0
|
||
|
|
20230615,145800,105102290,13800,13800,13800,13800,0
|
||
|
|
20230615,145700,105102290,13800,13800,13800,13800,0
|
||
|
|
20230615,145600,105102290,13800,13800,13800,13800,0
|
||
|
|
20230615,145500,105102290,13800,13800,13800,13800,0
|
||
|
|
20230615,145400,105102290,13800,13800,13800,13800,174
|
||
|
|
20230615,145300,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,145200,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,145100,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,145000,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,144900,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,144800,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,144700,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,144600,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,144500,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,144400,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,144300,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,144200,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,144100,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,144000,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,143900,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,143800,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,143700,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,143600,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,143500,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,143400,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,143300,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,143200,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,143100,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,143000,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,142900,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,142800,102701090,13900,13900,13900,13900,0
|
||
|
|
20230615,142700,102701090,13900,13900,13900,13900,200
|
||
|
|
20230615,142600,99921090,13900,13900,13900,13900,1
|
||
|
|
20230615,142500,99907190,13880,13880,13880,13880,0
|
||
|
|
20230615,142400,99907190,13880,13880,13880,13880,0
|
||
|
|
20230615,142300,99907190,13880,13880,13880,13880,18
|
||
|
|
20230615,142200,99657350,13880,13880,13880,13880,0
|
||
|
|
20230615,142100,99657350,13880,13880,13880,13880,0
|
||
|
|
20230615,142000,99657350,13880,13880,13880,13880,0
|
||
|
|
20230615,141900,99657350,13880,13870,13880,13870,2
|
||
|
|
20230615,141800,99629600,13850,13850,13850,13850,0
|
||
|
|
20230615,141700,99629600,13850,13850,13850,13850,0
|
||
|
|
20230615,141600,99629600,13850,13850,13850,13850,0
|
||
|
|
20230615,141500,99629600,13850,13850,13850,13850,0
|
||
|
|
20230615,141400,99629600,13850,13850,13850,13850,0
|
||
|
|
20230615,141300,99629600,13850,13850,13850,13850,0
|
||
|
|
20230615,141200,99629600,13850,13850,13850,13850,0
|
||
|
|
20230615,141100,99629600,13850,13850,13850,13850,1
|
||
|
|
20230615,141000,99615750,13850,13850,13850,13850,27
|
||
|
|
20230615,140900,99241800,13890,13890,13890,13890,0
|
||
|
|
20230615,140800,99241800,13890,13890,13890,13890,1
|
||
|
|
20230615,140700,99227910,13890,13890,13890,13890,0
|
||
|
|
20230615,140600,99227910,13890,13890,13890,13890,0
|
||
|
|
20230615,140500,99227910,13890,13890,13890,13890,0
|
||
|
|
20230615,140400,99227910,13890,13890,13890,13890,0
|
||
|
|
20230615,140300,99227910,13890,13890,13890,13890,0
|
||
|
|
20230615,140200,99227910,13890,13890,13890,13890,0
|
||
|
|
20230615,140100,99227910,13890,13890,13890,13890,0
|
||
|
|
20230615,140000,99227910,13890,13890,13890,13890,1
|
||
|
|
20230615,135900,99214020,13770,13770,13770,13770,0
|
||
|
|
20230615,135800,99214020,13770,13770,13770,13770,0
|
||
|
|
20230615,135700,99214020,13770,13770,13770,13770,0
|
||
|
|
20230615,135600,99214020,13770,13770,13770,13770,0
|
||
|
|
20230615,135500,99214020,13770,13770,13770,13770,0
|
||
|
|
20230615,135400,99214020,13770,13770,13770,13770,0
|
||
|
|
20230615,135300,99214020,13770,13770,13770,13770,0
|
||
|
|
20230615,135200,99214020,13770,13770,13770,13770,0
|
||
|
|
20230615,135100,99214020,13770,13770,13770,13770,0
|
||
|
|
20230615,135000,99214020,13770,13770,13770,13770,36
|
||
|
|
20230615,134900,98718300,13770,13780,13780,13770,581
|
||
|
|
20230615,134800,90717640,13920,13920,13920,13920,0
|
||
|
|
20230615,134700,90717640,13920,13920,13920,13920,0
|
||
|
|
20230615,134600,90717640,13920,13920,13920,13920,70
|
||
|
|
20230615,134500,89743240,13920,13920,13920,13920,0
|
||
|
|
20230615,134400,89743240,13920,13920,13920,13920,0
|
||
|
|
20230615,134300,89743240,13920,13920,13920,13920,0
|
||
|
|
20230615,134200,89743240,13920,13920,13920,13920,0
|
||
|
|
20230615,134100,89743240,13920,13920,13920,13920,0
|
||
|
|
20230615,134000,89743240,13920,13920,13920,13920,0
|
||
|
|
20230615,133900,89743240,13920,13920,13920,13920,0
|
||
|
|
20230615,133800,89743240,13920,13920,13920,13920,0
|
||
|
|
20230615,133700,89743240,13920,13920,13920,13920,0
|
||
|
|
20230615,133600,89743240,13920,13920,13920,13920,1
|
||
|
|
20230615,133500,89729320,13790,13790,13790,13790,0
|
||
|
|
20230615,133400,89729320,13790,13790,13790,13790,0
|
||
|
|
20230615,133300,89729320,13790,13790,13790,13790,0
|
||
|
|
20230615,133200,89729320,13790,13790,13790,13790,0
|
||
|
|
20230615,133100,89729320,13790,13790,13790,13790,0
|
||
|
|
20230615,133000,89729320,13790,13790,13790,13790,0
|
||
|
|
20230615,132900,89729320,13790,13790,13790,13790,0
|
||
|
|
20230615,132800,89729320,13790,13790,13790,13790,0
|
||
|
|
20230615,132700,89729320,13790,13790,13790,13790,0
|
||
|
|
20230615,132600,89729320,13790,13790,13790,13790,0
|
||
|
|
20230615,132500,89729320,13790,13790,13790,13790,0
|
||
|
|
20230615,132400,89729320,13790,13790,13790,13790,55
|
||
|
|
20230615,132300,88970870,13700,13700,13700,13700,0
|
||
|
|
20230615,132200,88970870,13700,13700,13700,13700,0
|
||
|
|
20230615,132100,88970870,13700,13700,13700,13700,0
|
||
|
|
20230615,132000,88970870,13700,13700,13700,13700,0
|
||
|
|
20230615,131900,88970870,13700,13700,13700,13700,0
|
||
|
|
20230615,131800,88970870,13700,13850,13850,13700,580
|
||
|
|
20230615,131700,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,131600,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,131500,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,131400,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,131300,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,131200,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,131100,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,131000,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,130900,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,130800,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,130700,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,130600,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,130500,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,130400,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,130300,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,130200,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,130100,81019250,13930,13930,13930,13930,0
|
||
|
|
20230615,130000,81019250,13930,13930,13930,13930,1
|
||
|
|
20230615,125900,81005320,13920,13920,13920,13920,0
|
||
|
|
20230615,125800,81005320,13920,13920,13920,13920,29
|
||
|
|
20230615,125700,80601640,13920,13920,13920,13920,0
|
||
|
|
20230615,125600,80601640,13920,13920,13920,13920,0
|
||
|
|
20230615,125500,80601640,13920,13920,13920,13850,751
|
||
|
|
20230615,125400,70172150,13920,13920,13920,13920,309
|
||
|
|
20230615,125300,65870870,13920,13920,13920,13920,0
|
||
|
|
20230615,125200,65870870,13920,13920,13920,13920,0
|
||
|
|
20230615,125100,65870870,13920,13920,13920,13920,0
|
||
|
|
20230615,125000,65870870,13920,13920,13920,13920,700
|
||
|
|
20230615,124900,56126870,13920,13920,13920,13920,0
|
||
|
|
20230615,124800,56126870,13920,13920,13920,13920,0
|
||
|
|
20230615,124700,56126870,13920,13920,13920,13920,0
|
||
|
|
20230615,124600,56126870,13920,13920,13920,13920,0
|
||
|
|
20230615,124500,56126870,13920,13920,13920,13920,0
|
||
|
|
20230615,124400,56126870,13920,13910,13920,13910,3
|
||
|
|
20230615,124300,56085130,13910,13910,13910,13910,0
|
||
|
|
20230615,124200,56085130,13910,13850,13910,13850,402
|
||
|
|
20230615,124100,50512520,13850,13850,13850,13850,67
|
||
|
|
20230615,124000,49584570,13850,13850,13850,13850,10
|
||
|
|
20230615,123900,49446070,13860,13860,13860,13860,0
|
||
|
|
20230615,123800,49446070,13860,13860,13860,13860,0
|
||
|
|
20230615,123700,49446070,13860,13850,13860,13850,100
|
||
|
|
20230615,123600,48060170,13860,13860,13860,13860,0
|
||
|
|
20230615,123500,48060170,13860,13860,13860,13860,0
|
||
|
|
20230615,123400,48060170,13860,13860,13860,13860,0
|
||
|
|
20230615,123300,48060170,13860,13860,13860,13860,0
|
||
|
|
20230615,123200,48060170,13860,13860,13860,13860,0
|
||
|
|
20230615,123100,48060170,13860,13860,13860,13860,26
|
||
|
|
20230615,123000,47699810,13860,13860,13860,13860,0
|
||
|
|
20230615,122900,47699810,13860,13860,13860,13860,0
|
||
|
|
20230615,122800,47699810,13860,13860,13860,13860,0
|
||
|
|
20230615,122700,47699810,13860,13860,13860,13860,0
|
||
|
|
20230615,122600,47699810,13860,13860,13860,13860,1
|
||
|
|
20230615,122500,47685950,13750,13750,13750,13750,0
|
||
|
|
20230615,122400,47685950,13750,13750,13750,13750,0
|
||
|
|
20230615,122300,47685950,13750,13750,13750,13750,0
|
||
|
|
20230615,122200,47685950,13750,13750,13750,13750,0
|
||
|
|
20230615,122100,47685950,13750,13750,13750,13750,100
|
||
|
|
20230615,122000,46310950,13750,13750,13750,13750,0
|
||
|
|
20230615,121900,46310950,13750,13750,13750,13750,0
|
||
|
|
20230615,121800,46310950,13750,13750,13750,13750,291
|
||
|
|
20230615,121700,42309700,13750,13750,13750,13750,0
|
||
|
|
20230615,121600,42309700,13750,13750,13750,13750,0
|
||
|
|
20230615,121500,42309700,13750,13750,13750,13750,0
|
||
|
|
20230615,121400,42309700,13750,13750,13750,13750,0
|
||
|
|
20230615,121300,42309700,13750,13750,13750,13750,0
|
||
|
|
20230615,121200,42309700,13750,13750,13750,13750,0
|
||
|
|
20230615,121100,42309700,13750,13750,13750,13750,2
|
||
|
|
20230615,121000,42282200,13750,13750,13750,13750,0
|
||
|
|
20230615,120900,42282200,13750,13750,13750,13750,1
|
||
|
|
20230615,120800,42268450,13750,13750,13750,13750,0
|
||
|
|
20230615,120700,42268450,13750,13750,13750,13750,0
|
||
|
|
20230615,120600,42268450,13750,13750,13750,13750,9
|
||
|
|
20230615,120500,42144700,13750,13750,13750,13750,20
|
||
|
|
20230615,120400,41869700,13750,13750,13750,13750,200
|
||
|
|
20230615,120300,39119700,13750,13750,13750,13750,0
|
||
|
|
20230615,120200,39119700,13750,13750,13750,13750,0
|
||
|
|
20230615,120100,39119700,13750,13750,13750,13750,0
|
||
|
|
20230615,120000,39119700,13750,13750,13750,13750,10
|
||
|
|
20230615,115900,38982200,13750,13750,13750,13750,76
|
||
|
|
20230615,115800,37937200,13750,13750,13750,13750,2
|
||
|
|
20230615,115700,37909700,13750,13750,13750,13750,0
|
||
|
|
20230615,115600,37909700,13750,13750,13750,13750,0
|
||
|
|
20230615,115500,37909700,13750,13750,13750,13750,0
|
||
|
|
20230615,115400,37909700,13750,13750,13750,13750,0
|
||
|
|
20230615,115300,37909700,13750,13750,13750,13750,0
|
||
|
|
20230615,115200,37909700,13750,13750,13750,13750,0
|
||
|
|
20230615,115100,37909700,13750,13750,13750,13750,0
|
||
|
|
20230615,115000,37909700,13750,13750,13750,13750,0
|
||
|
|
20230615,114900,37909700,13750,13750,13750,13750,0
|
||
|
|
20230615,114800,37909700,13750,13750,13750,13750,500
|
||
|
|
20230615,114700,31034700,13750,13750,13750,13750,0
|
||
|
|
20230615,114600,31034700,13750,13750,13750,13750,0
|
||
|
|
20230615,114500,31034700,13750,13750,13750,13750,0
|
||
|
|
20230615,114400,31034700,13750,13750,13750,13750,0
|
||
|
|
20230615,114300,31034700,13750,13750,13750,13750,0
|
||
|
|
20230615,114200,31034700,13750,13750,13750,13750,0
|
||
|
|
20230615,114100,31034700,13750,13750,13750,13750,0
|
||
|
|
20230615,114000,31034700,13750,13750,13750,13750,0
|
||
|
|
20230615,113900,31034700,13750,13750,13750,13750,0
|
||
|
|
20230615,113800,31034700,13750,13750,13750,13750,0
|
||
|
|
20230615,113700,31034700,13750,13750,13750,13750,0
|
||
|
|
20230615,113600,31034700,13750,13750,13750,13750,0
|
||
|
|
20230615,113500,31034700,13750,13750,13750,13750,300
|
||
|
|
20230615,113400,26909700,13750,13750,13750,13750,0
|
||
|
|
20230615,113300,26909700,13750,13750,13750,13750,0
|
||
|
|
20230615,113200,26909700,13750,13750,13750,13750,0
|
||
|
|
20230615,113100,26909700,13750,13750,13750,13750,0
|
||
|
|
20230615,113000,26909700,13750,13750,13750,13750,24
|
||
|
|
20230615,112900,26579700,13750,13750,13750,13750,0
|
||
|
|
20230615,112800,26579700,13750,13750,13750,13750,0
|
||
|
|
20230615,112700,26579700,13750,13750,13750,13750,0
|
||
|
|
20230615,112600,26579700,13750,13750,13750,13750,0
|
||
|
|
20230615,112500,26579700,13750,13750,13750,13750,0
|
||
|
|
20230615,112400,26579700,13750,13750,13750,13750,0
|
||
|
|
20230615,112300,26579700,13750,13750,13750,13750,0
|
||
|
|
20230615,112200,26579700,13750,13750,13750,13750,77
|
||
|
|
20230615,112100,25520950,13750,13750,13750,13750,0
|
||
|
|
20230615,112000,25520950,13750,13750,13750,13750,111
|
||
|
|
20230615,111900,23994700,13750,13750,13750,13750,57
|
||
|
|
20230615,111800,23210950,13750,13750,13750,13750,0
|
||
|
|
20230615,111700,23210950,13750,13750,13750,13750,0
|
||
|
|
20230615,111600,23210950,13750,13750,13750,13750,0
|
||
|
|
20230615,111500,23210950,13750,13750,13750,13750,0
|
||
|
|
20230615,111400,23210950,13750,13750,13750,13750,0
|
||
|
|
20230615,111300,23210950,13750,13750,13750,13750,0
|
||
|
|
20230615,111200,23210950,13750,13750,13750,13750,0
|
||
|
|
20230615,111100,23210950,13750,13750,13750,13750,0
|
||
|
|
20230615,111000,23210950,13750,13750,13750,13750,0
|
||
|
|
20230615,110900,23210950,13750,13750,13750,13750,1
|
||
|
|
20230615,110800,23197200,13700,13700,13700,13700,0
|
||
|
|
20230615,110700,23197200,13700,13700,13700,13700,0
|
||
|
|
20230615,110600,23197200,13700,13700,13700,13700,0
|
||
|
|
20230615,110500,23197200,13700,13700,13700,13700,0
|
||
|
|
20230615,110400,23197200,13700,13700,13700,13700,0
|
||
|
|
20230615,110300,23197200,13700,13700,13700,13700,0
|
||
|
|
20230615,110200,23197200,13700,13700,13700,13700,0
|
||
|
|
20230615,110100,23197200,13700,13700,13700,13700,0
|
||
|
|
20230615,110000,23197200,13700,13700,13700,13700,34
|
||
|
|
20230615,105900,22731400,13700,13700,13700,13700,0
|
||
|
|
20230615,105800,22731400,13700,13700,13700,13700,0
|
||
|
|
20230615,105700,22731400,13700,13700,13700,13700,0
|
||
|
|
20230615,105600,22731400,13700,13700,13700,13700,0
|
||
|
|
20230615,105500,22731400,13700,13700,13700,13700,0
|
||
|
|
20230615,105400,22731400,13700,13700,13700,13700,1
|
||
|
|
20230615,105300,22717700,13660,13660,13660,13660,0
|
||
|
|
20230615,105200,22717700,13660,13660,13660,13660,0
|
||
|
|
20230615,105100,22717700,13660,13660,13660,13660,0
|
||
|
|
20230615,105000,22717700,13660,13660,13660,13660,0
|
||
|
|
20230615,104900,22717700,13660,13660,13660,13660,0
|
||
|
|
20230615,104800,22717700,13660,13660,13660,13660,1
|
||
|
|
20230615,104700,22704040,13700,13700,13700,13700,0
|
||
|
|
20230615,104600,22704040,13700,13700,13700,13700,15
|
||
|
|
20230615,104500,22498540,13750,13750,13750,13750,0
|
||
|
|
20230615,104400,22498540,13750,13750,13750,13750,1
|
||
|
|
20230615,104300,22484790,13700,13700,13700,13700,0
|
||
|
|
20230615,104200,22484790,13700,13700,13700,13700,0
|
||
|
|
20230615,104100,22484790,13700,13700,13700,13700,0
|
||
|
|
20230615,104000,22484790,13700,13700,13700,13700,0
|
||
|
|
20230615,103900,22484790,13700,13700,13700,13700,0
|
||
|
|
20230615,103800,22484790,13700,13700,13700,13700,10
|
||
|
|
20230615,103700,22347790,13700,13700,13700,13700,33
|
||
|
|
20230615,103600,21895690,13700,13700,13700,13700,0
|
||
|
|
20230615,103500,21895690,13700,13700,13700,13700,0
|
||
|
|
20230615,103400,21895690,13700,13700,13700,13700,0
|
||
|
|
20230615,103300,21895690,13700,13700,13700,13700,0
|
||
|
|
20230615,103200,21895690,13700,13700,13700,13700,0
|
||
|
|
20230615,103100,21895690,13700,13700,13700,13700,0
|
||
|
|
20230615,103000,21895690,13700,13700,13700,13700,0
|
||
|
|
20230615,102900,21895690,13700,13700,13700,13700,0
|
||
|
|
20230615,102800,21895690,13700,13700,13700,13700,0
|
||
|
|
20230615,102700,21895690,13700,13700,13700,13700,0
|
||
|
|
20230615,102600,21895690,13700,13700,13700,13700,0
|
||
|
|
20230615,102500,21895690,13700,13700,13700,13700,0
|
||
|
|
20230615,102400,21895690,13700,13700,13700,13700,57
|
||
|
|
20230615,102300,21114790,13700,13700,13700,13700,0
|
||
|
|
20230615,102200,21114790,13700,13700,13700,13700,0
|
||
|
|
20230615,102100,21114790,13700,13700,13700,13700,500
|
||
|
|
20230615,102000,14264790,13700,13700,13700,13700,0
|
||
|
|
20230615,101900,14264790,13700,13700,13700,13700,0
|
||
|
|
20230615,101800,14264790,13700,13700,13700,13700,0
|
||
|
|
20230615,101700,14264790,13700,13700,13700,13700,0
|
||
|
|
20230615,101600,14264790,13700,13700,13700,13700,0
|
||
|
|
20230615,101500,14264790,13700,13700,13700,13700,7
|
||
|
|
20230615,101400,14168890,13700,13700,13700,13700,0
|
||
|
|
20230615,101300,14168890,13700,13700,13700,13700,13
|
||
|
|
20230615,101200,13990790,13700,13700,13700,13700,7
|
||
|
|
20230615,101100,13894890,13700,13700,13700,13700,10
|
||
|
|
20230615,101000,13757890,13700,13700,13700,13700,0
|
||
|
|
20230615,100900,13757890,13700,13700,13700,13700,0
|
||
|
|
20230615,100800,13757890,13700,13700,13700,13700,30
|
||
|
|
20230615,100700,13346890,13700,13700,13700,13700,0
|
||
|
|
20230615,100600,13346890,13700,13700,13700,13700,0
|
||
|
|
20230615,100500,13346890,13700,13700,13700,13700,0
|
||
|
|
20230615,100400,13346890,13700,13700,13700,13700,0
|
||
|
|
20230615,100300,13346890,13700,13700,13700,13700,0
|
||
|
|
20230615,100200,13346890,13700,13700,13700,13700,0
|
||
|
|
20230615,100100,13346890,13700,13700,13700,13700,0
|
||
|
|
20230615,100000,13346890,13700,13700,13700,13700,3
|
||
|
|
20230615,095900,13305790,13750,13750,13750,13750,0
|
||
|
|
20230615,095800,13305790,13750,13750,13750,13750,0
|
||
|
|
20230615,095700,13305790,13750,13700,13750,13700,94
|
||
|
|
20230615,095600,12014140,13700,13700,13700,13700,0
|
||
|
|
20230615,095500,12014140,13700,13700,13700,13700,30
|
||
|
|
20230615,095400,11603140,13700,13700,13700,13700,0
|
||
|
|
20230615,095300,11603140,13700,13700,13700,13700,0
|
||
|
|
20230615,095200,11603140,13700,13700,13700,13700,0
|
||
|
|
20230615,095100,11603140,13700,13700,13700,13700,183
|
||
|
|
20230615,095000,9096040,13700,13700,13700,13700,0
|
||
|
|
20230615,094900,9096040,13700,13700,13700,13700,0
|
||
|
|
20230615,094800,9096040,13700,13700,13700,13700,117
|
||
|
|
20230615,094700,7493140,13700,13700,13700,13700,0
|
||
|
|
20230615,094600,7493140,13700,13700,13700,13700,0
|
||
|
|
20230615,094500,7493140,13700,13700,13700,13700,1
|
||
|
|
20230615,094400,7479440,13700,13700,13700,13700,10
|
||
|
|
20230615,094300,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,094200,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,094100,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,094000,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,093900,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,093800,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,093700,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,093600,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,093500,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,093400,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,093300,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,093200,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,093100,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,093000,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,092900,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,092800,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,092700,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,092600,7342440,13700,13700,13700,13700,0
|
||
|
|
20230615,092500,7342440,13700,13700,13700,13700,7
|
||
|
|
20230615,092400,7246540,13700,13700,13700,13700,0
|
||
|
|
20230615,092300,7246540,13700,13700,13700,13700,0
|
||
|
|
20230615,092200,7246540,13700,13700,13700,13700,0
|
||
|
|
20230615,092100,7246540,13700,13700,13700,13700,0
|
||
|
|
20230615,092000,7246540,13700,13700,13700,13700,20
|
||
|
|
20230615,091900,6972540,13720,13730,13730,13720,25
|
||
|
|
20230615,091800,6629300,13750,13750,13750,13750,0
|
||
|
|
20230615,091700,6629300,13750,13750,13750,13750,0
|
||
|
|
20230615,091600,6629300,13750,13750,13750,13750,0
|
||
|
|
20230615,091500,6629300,13750,13750,13750,13750,6
|
||
|
|
20230615,091400,6546800,13750,13750,13750,13750,0
|
||
|
|
20230615,091300,6546800,13750,13750,13750,13750,0
|
||
|
|
20230615,091200,6546800,13750,13750,13750,13750,100
|
||
|
|
20230615,091100,5171800,13750,13750,13750,13750,35
|
||
|
|
20230615,091000,4690550,13840,13840,13840,13840,101
|
||
|
|
20230615,090900,3292710,13960,13960,13960,13960,200
|
||
|
|
20230615,090800,500710,14000,13960,14000,13960,3
|
||
|
|
20230615,090700,458790,14120,14120,14120,14120,0
|
||
|
|
20230615,090600,458790,14120,14120,14120,14120,0
|
||
|
|
20230615,090500,458790,14120,14120,14120,14120,0
|
||
|
|
20230615,090400,458790,14120,14120,14120,14120,12
|
||
|
|
20230615,090300,289350,14350,14350,14350,14350,0
|
||
|
|
20230615,090200,289350,14350,14350,14350,14350,0
|
||
|
|
20230615,090100,289350,14350,14350,14350,14350,1
|
||
|
|
20230615,090000,275000,13750,13750,13750,13750,20
|