619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191600,9838600,29750,29750,29750,29750,8
|
|
20230619,191500,9838600,29750,29750,29750,29750,0
|
|
20230619,191400,9838600,29750,29750,29750,29750,0
|
|
20230619,191300,9838600,29750,29750,29750,29750,0
|
|
20230619,191200,9838600,29750,29750,29750,29750,0
|
|
20230619,191100,9838600,29750,29750,29750,29750,0
|
|
20230619,191000,9838600,29750,29750,29750,29750,0
|
|
20230619,190900,9838600,29750,29750,29750,29750,0
|
|
20230619,190800,9838600,29750,29750,29750,29750,0
|
|
20230619,190700,9838600,29750,29750,29750,29750,0
|
|
20230619,190600,9838600,29750,29750,29750,29750,0
|
|
20230619,190500,9838600,29750,29750,29750,29750,0
|
|
20230619,190400,9838600,29750,29750,29750,29750,0
|
|
20230619,190300,9838600,29750,29750,29750,29750,0
|
|
20230619,190200,9838600,29750,29750,29750,29750,0
|
|
20230619,190100,9838600,29750,29750,29750,29750,0
|
|
20230619,190000,9838600,29750,29750,29750,29750,0
|
|
20230619,185900,9838600,29750,29750,29750,29750,0
|
|
20230619,185800,9838600,29750,29750,29750,29750,0
|
|
20230619,185700,9838600,29750,29750,29750,29750,0
|
|
20230619,185600,9838600,29750,29750,29750,29750,0
|
|
20230619,185500,9838600,29750,29750,29750,29750,0
|
|
20230619,185400,9838600,29750,29750,29750,29750,0
|
|
20230619,185300,9838600,29750,29750,29750,29750,0
|
|
20230619,185200,9838600,29750,29750,29750,29750,0
|
|
20230619,185100,9838600,29750,29750,29750,29750,0
|
|
20230619,185000,9838600,29750,29750,29750,29750,0
|
|
20230619,184900,9838600,29750,29750,29750,29750,0
|
|
20230619,184800,9838600,29750,29750,29750,29750,0
|
|
20230619,184700,9838600,29750,29750,29750,29750,0
|
|
20230619,184600,9838600,29750,29750,29750,29750,8
|
|
20230619,184500,9838600,29750,29750,29750,29750,0
|
|
20230619,184400,9838600,29750,29750,29750,29750,0
|
|
20230619,184300,9838600,29750,29750,29750,29750,0
|
|
20230619,184200,9838600,29750,29750,29750,29750,0
|
|
20230619,184100,9838600,29750,29750,29750,29750,0
|
|
20230619,184000,9838600,29750,29750,29750,29750,0
|
|
20230619,183900,9838600,29750,29750,29750,29750,0
|
|
20230619,183800,9838600,29750,29750,29750,29750,0
|
|
20230619,183700,9838600,29750,29750,29750,29750,0
|
|
20230619,183600,9838600,29750,29750,29750,29750,0
|
|
20230619,183500,9838600,29750,29750,29750,29750,0
|
|
20230619,183400,9838600,29750,29750,29750,29750,0
|
|
20230619,183300,9838600,29750,29750,29750,29750,0
|
|
20230619,183200,9838600,29750,29750,29750,29750,0
|
|
20230619,183100,9838600,29750,29750,29750,29750,0
|
|
20230619,183000,9838600,29750,29750,29750,29750,0
|
|
20230619,182900,9838600,29750,29750,29750,29750,0
|
|
20230619,182800,9838600,29750,29750,29750,29750,0
|
|
20230619,182700,9838600,29750,29750,29750,29750,0
|
|
20230619,182600,9838600,29750,29750,29750,29750,0
|
|
20230619,182500,9838600,29750,29750,29750,29750,0
|
|
20230619,182400,9838600,29750,29750,29750,29750,0
|
|
20230619,182300,9838600,29750,29750,29750,29750,0
|
|
20230619,182200,9838600,29750,29750,29750,29750,0
|
|
20230619,182100,9838600,29750,29750,29750,29750,0
|
|
20230619,182000,9838600,29750,29750,29750,29750,0
|
|
20230619,181900,9838600,29750,29750,29750,29750,0
|
|
20230619,181800,9838600,29750,29750,29750,29750,0
|
|
20230619,181700,9838600,29750,29750,29750,29750,0
|
|
20230619,181600,9838600,29750,29750,29750,29750,8
|
|
20230619,181500,9838600,29750,29750,29750,29750,0
|
|
20230619,181400,9838600,29750,29750,29750,29750,0
|
|
20230619,181300,9838600,29750,29750,29750,29750,0
|
|
20230619,181200,9838600,29750,29750,29750,29750,0
|
|
20230619,181100,9838600,29750,29750,29750,29750,0
|
|
20230619,181000,9838600,29750,29750,29750,29750,0
|
|
20230619,180900,9838600,29750,29750,29750,29750,0
|
|
20230619,180800,9838600,29750,29750,29750,29750,0
|
|
20230619,180700,9838600,29750,29750,29750,29750,0
|
|
20230619,180600,9838600,29750,29750,29750,29750,0
|
|
20230619,180500,9838600,29750,29750,29750,29750,0
|
|
20230619,180400,9838600,29750,29750,29750,29750,0
|
|
20230619,180300,9838600,29750,29750,29750,29750,0
|
|
20230619,180200,9838600,29750,29750,29750,29750,0
|
|
20230619,180100,9838600,29750,29750,29750,29750,0
|
|
20230619,180000,9838600,29750,29750,29750,29750,0
|
|
20230619,175900,9838600,29750,29750,29750,29750,0
|
|
20230619,175800,9838600,29750,29750,29750,29750,0
|
|
20230619,175700,9838600,29750,29750,29750,29750,0
|
|
20230619,175600,9838600,29750,29750,29750,29750,0
|
|
20230619,175500,9838600,29750,29750,29750,29750,0
|
|
20230619,175400,9838600,29750,29750,29750,29750,0
|
|
20230619,175300,9838600,29750,29750,29750,29750,0
|
|
20230619,175200,9838600,29750,29750,29750,29750,0
|
|
20230619,175100,9838600,29750,29750,29750,29750,0
|
|
20230619,175000,9838600,29750,29750,29750,29750,0
|
|
20230619,174900,9838600,29750,29750,29750,29750,0
|
|
20230619,174800,9838600,29750,29750,29750,29750,0
|
|
20230619,174700,9838600,29750,29750,29750,29750,0
|
|
20230619,174600,9838600,29750,29750,29750,29750,8
|
|
20230619,174500,9838600,29750,29750,29750,29750,0
|
|
20230619,174400,9838600,29750,29750,29750,29750,0
|
|
20230619,174300,9838600,29750,29750,29750,29750,0
|
|
20230619,174200,9838600,29750,29750,29750,29750,0
|
|
20230619,174100,9838600,29750,29750,29750,29750,0
|
|
20230619,174000,9838600,29750,29750,29750,29750,0
|
|
20230619,173900,9838600,29750,29750,29750,29750,0
|
|
20230619,173800,9838600,29750,29750,29750,29750,0
|
|
20230619,173700,9838600,29750,29750,29750,29750,0
|
|
20230619,173600,9838600,29750,29750,29750,29750,0
|
|
20230619,173500,9838600,29750,29750,29750,29750,0
|
|
20230619,173400,9838600,29750,29750,29750,29750,0
|
|
20230619,173300,9838600,29750,29750,29750,29750,0
|
|
20230619,173200,9838600,29750,29750,29750,29750,0
|
|
20230619,173100,9838600,29750,29750,29750,29750,0
|
|
20230619,173000,9838600,29750,29750,29750,29750,0
|
|
20230619,172900,9838600,29750,29750,29750,29750,0
|
|
20230619,172800,9838600,29750,29750,29750,29750,0
|
|
20230619,172700,9838600,29750,29750,29750,29750,0
|
|
20230619,172600,9838600,29750,29750,29750,29750,0
|
|
20230619,172500,9838600,29750,29750,29750,29750,0
|
|
20230619,172400,9838600,29750,29750,29750,29750,0
|
|
20230619,172300,9838600,29750,29750,29750,29750,0
|
|
20230619,172200,9838600,29750,29750,29750,29750,0
|
|
20230619,172100,9838600,29750,29750,29750,29750,0
|
|
20230619,172000,9838600,29750,29750,29750,29750,0
|
|
20230619,171900,9838600,29750,29750,29750,29750,0
|
|
20230619,171800,9838600,29750,29750,29750,29750,0
|
|
20230619,171700,9838600,29750,29750,29750,29750,0
|
|
20230619,171600,9838600,29750,29750,29750,29750,8
|
|
20230619,171500,9838600,29750,29750,29750,29750,0
|
|
20230619,171400,9838600,29750,29750,29750,29750,0
|
|
20230619,171300,9838600,29750,29750,29750,29750,0
|
|
20230619,171200,9838600,29750,29750,29750,29750,0
|
|
20230619,171100,9838600,29750,29750,29750,29750,0
|
|
20230619,171000,9838600,29750,29750,29750,29750,0
|
|
20230619,170900,9838600,29750,29750,29750,29750,0
|
|
20230619,170800,9838600,29750,29750,29750,29750,0
|
|
20230619,170700,9838600,29750,29750,29750,29750,0
|
|
20230619,170600,9838600,29750,29750,29750,29750,0
|
|
20230619,170500,9838600,29750,29750,29750,29750,0
|
|
20230619,170400,9838600,29750,29750,29750,29750,0
|
|
20230619,170300,9838600,29750,29750,29750,29750,0
|
|
20230619,170200,9838600,29750,29750,29750,29750,0
|
|
20230619,170100,9838600,29750,29750,29750,29750,0
|
|
20230619,170000,9838600,29750,29750,29750,29750,0
|
|
20230619,165900,9838600,29750,29750,29750,29750,0
|
|
20230619,165800,9838600,29750,29750,29750,29750,0
|
|
20230619,165700,9838600,29750,29750,29750,29750,0
|
|
20230619,165600,9838600,29750,29750,29750,29750,0
|
|
20230619,165500,9838600,29750,29750,29750,29750,0
|
|
20230619,165400,9838600,29750,29750,29750,29750,0
|
|
20230619,165300,9838600,29750,29750,29750,29750,0
|
|
20230619,165200,9838600,29750,29750,29750,29750,0
|
|
20230619,165100,9838600,29750,29750,29750,29750,0
|
|
20230619,165000,9838600,29750,29750,29750,29750,0
|
|
20230619,164900,9838600,29750,29750,29750,29750,0
|
|
20230619,164800,9838600,29750,29750,29750,29750,0
|
|
20230619,164700,9838600,29750,29750,29750,29750,0
|
|
20230619,164600,9838600,29750,29750,29750,29750,8
|
|
20230619,164500,9838600,29750,29750,29750,29750,0
|
|
20230619,164400,9838600,29750,29750,29750,29750,0
|
|
20230619,164300,9838600,29750,29750,29750,29750,0
|
|
20230619,164200,9838600,29750,29750,29750,29750,0
|
|
20230619,164100,9838600,29750,29750,29750,29750,0
|
|
20230619,164000,9838600,29750,29750,29750,29750,0
|
|
20230619,163900,9838600,29750,29750,29750,29750,0
|
|
20230619,163800,9838600,29750,29750,29750,29750,0
|
|
20230619,163700,9838600,29750,29750,29750,29750,0
|
|
20230619,163600,9838600,29750,29750,29750,29750,0
|
|
20230619,163500,9838600,29750,29750,29750,29750,0
|
|
20230619,163400,9838600,29750,29750,29750,29750,0
|
|
20230619,163300,9838600,29750,29750,29750,29750,0
|
|
20230619,163200,9838600,29750,29750,29750,29750,0
|
|
20230619,163100,9838600,29750,29750,29750,29750,0
|
|
20230619,163000,9838600,29750,29750,29750,29750,0
|
|
20230619,162900,9838600,29750,29750,29750,29750,0
|
|
20230619,162800,9838600,29750,29750,29750,29750,0
|
|
20230619,162700,9838600,29750,29750,29750,29750,0
|
|
20230619,162600,9838600,29750,29750,29750,29750,0
|
|
20230619,162500,9838600,29750,29750,29750,29750,0
|
|
20230619,162400,9838600,29750,29750,29750,29750,0
|
|
20230619,162300,9838600,29750,29750,29750,29750,0
|
|
20230619,162200,9838600,29750,29750,29750,29750,0
|
|
20230619,162100,9838600,29750,29750,29750,29750,0
|
|
20230619,162000,9838600,29750,29750,29750,29750,0
|
|
20230619,161900,9838600,29750,29750,29750,29750,0
|
|
20230619,161800,9838600,29750,29750,29750,29750,0
|
|
20230619,161700,9838600,29750,29750,29750,29750,0
|
|
20230619,161600,9838600,29750,29750,29750,29750,8
|
|
20230619,161500,9838600,29750,29750,29750,29750,0
|
|
20230619,161400,9838600,29750,29750,29750,29750,0
|
|
20230619,161300,9838600,29750,29750,29750,29750,0
|
|
20230619,161200,9838600,29750,29750,29750,29750,0
|
|
20230619,161100,9838600,29750,29750,29750,29750,0
|
|
20230619,161000,9838600,29750,29750,29750,29750,0
|
|
20230619,160900,9838600,29750,29750,29750,29750,0
|
|
20230619,160800,9838600,29750,29750,29750,29750,0
|
|
20230619,160700,9838600,29750,29750,29750,29750,0
|
|
20230619,160600,9838600,29750,29750,29750,29750,0
|
|
20230619,160500,9838600,29750,29750,29750,29750,0
|
|
20230619,160400,9838600,29750,29750,29750,29750,0
|
|
20230619,160300,9838600,29750,29750,29750,29750,0
|
|
20230619,160200,9838600,29750,29750,29750,29750,0
|
|
20230619,160100,9838600,29750,29750,29750,29750,0
|
|
20230619,160000,9838600,29750,29750,29750,29750,0
|
|
20230619,155900,9838600,29750,29750,29750,29750,0
|
|
20230619,155800,9838600,29750,29750,29750,29750,0
|
|
20230619,155700,9838600,29750,29750,29750,29750,0
|
|
20230619,155600,9838600,29750,29750,29750,29750,0
|
|
20230619,155500,9838600,29750,29750,29750,29750,0
|
|
20230619,155400,9838600,29750,29750,29750,29750,0
|
|
20230619,155300,9838600,29750,29750,29750,29750,0
|
|
20230619,155200,9838600,29750,29750,29750,29750,0
|
|
20230619,155100,9838600,29750,29750,29750,29750,0
|
|
20230619,155000,9838600,29750,29750,29750,29750,0
|
|
20230619,154900,9838600,29750,29750,29750,29750,0
|
|
20230619,154800,9838600,29750,29750,29750,29750,0
|
|
20230619,154700,9838600,29750,29750,29750,29750,0
|
|
20230619,154600,9838600,29750,29750,29750,29750,8
|
|
20230619,154500,9838600,29750,29750,29750,29750,0
|
|
20230619,154400,9838600,29750,29750,29750,29750,0
|
|
20230619,154300,9838600,29750,29750,29750,29750,0
|
|
20230619,154200,9838600,29750,29750,29750,29750,0
|
|
20230619,154100,9838600,29750,29750,29750,29750,0
|
|
20230619,154000,9838600,29750,29750,29750,29750,0
|
|
20230619,153900,9838600,29750,29750,29750,29750,0
|
|
20230619,153800,9838600,29750,29750,29750,29750,0
|
|
20230619,153700,9838600,29750,29750,29750,29750,0
|
|
20230619,153600,9838600,29750,29750,29750,29750,0
|
|
20230619,153500,9838600,29750,29750,29750,29750,0
|
|
20230619,153400,9838600,29750,29750,29750,29750,0
|
|
20230619,153300,9838600,29750,29750,29750,29750,0
|
|
20230619,153200,9838600,29750,29750,29750,29750,0
|
|
20230619,153100,9838600,29750,29750,29750,29750,0
|
|
20230619,153000,9838600,29750,29750,29750,29750,8
|
|
20230619,152900,9600600,29700,29700,29700,29700,0
|
|
20230619,152800,9600600,29700,29700,29700,29700,0
|
|
20230619,152700,9600600,29700,29700,29700,29700,0
|
|
20230619,152600,9600600,29700,29700,29700,29700,0
|
|
20230619,152500,9600600,29700,29700,29700,29700,0
|
|
20230619,152400,9600600,29700,29700,29700,29700,0
|
|
20230619,152300,9600600,29700,29700,29700,29700,0
|
|
20230619,152200,9600600,29700,29700,29700,29700,0
|
|
20230619,152100,9600600,29700,29700,29700,29700,0
|
|
20230619,152000,9600600,29700,29700,29700,29700,0
|
|
20230619,151900,9600600,29700,29700,29700,29700,0
|
|
20230619,151800,9600600,29700,29700,29700,29700,0
|
|
20230619,151700,9600600,29700,29700,29700,29700,0
|
|
20230619,151600,9600600,29700,29700,29700,29700,0
|
|
20230619,151500,9600600,29700,29700,29700,29700,0
|
|
20230619,151400,9600600,29700,29700,29700,29700,0
|
|
20230619,151300,9600600,29700,29700,29700,29700,0
|
|
20230619,151200,9600600,29700,29700,29700,29700,0
|
|
20230619,151100,9600600,29700,29700,29700,29700,0
|
|
20230619,151000,9600600,29700,29700,29700,29700,1
|
|
20230619,150900,9570900,29700,29700,29700,29700,0
|
|
20230619,150800,9570900,29700,29750,29750,29700,31
|
|
20230619,150700,8648700,29750,29750,29750,29750,0
|
|
20230619,150600,8648700,29750,29750,29750,29750,0
|
|
20230619,150500,8648700,29750,29750,29750,29750,0
|
|
20230619,150400,8648700,29750,29750,29750,29750,0
|
|
20230619,150300,8648700,29750,29750,29750,29750,0
|
|
20230619,150200,8648700,29750,29750,29750,29750,0
|
|
20230619,150100,8648700,29750,29750,29750,29750,0
|
|
20230619,150000,8648700,29750,29750,29750,29750,0
|
|
20230619,145900,8648700,29750,29750,29750,29750,0
|
|
20230619,145800,8648700,29750,29750,29750,29750,0
|
|
20230619,145700,8648700,29750,29750,29750,29750,0
|
|
20230619,145600,8648700,29750,29750,29750,29750,0
|
|
20230619,145500,8648700,29750,29750,29750,29750,0
|
|
20230619,145400,8648700,29750,29750,29750,29750,0
|
|
20230619,145300,8648700,29750,29750,29750,29750,0
|
|
20230619,145200,8648700,29750,29750,29750,29750,0
|
|
20230619,145100,8648700,29750,29750,29750,29750,0
|
|
20230619,145000,8648700,29750,29750,29750,29750,0
|
|
20230619,144900,8648700,29750,29750,29750,29750,0
|
|
20230619,144800,8648700,29750,29750,29750,29750,0
|
|
20230619,144700,8648700,29750,29750,29750,29750,0
|
|
20230619,144600,8648700,29750,29750,29750,29750,0
|
|
20230619,144500,8648700,29750,29750,29750,29750,0
|
|
20230619,144400,8648700,29750,29750,29750,29750,0
|
|
20230619,144300,8648700,29750,29750,29750,29750,0
|
|
20230619,144200,8648700,29750,29750,29750,29750,0
|
|
20230619,144100,8648700,29750,29750,29750,29750,0
|
|
20230619,144000,8648700,29750,29750,29750,29750,0
|
|
20230619,143900,8648700,29750,29750,29750,29750,0
|
|
20230619,143800,8648700,29750,29750,29750,29750,0
|
|
20230619,143700,8648700,29750,29750,29750,29750,0
|
|
20230619,143600,8648700,29750,29750,29750,29750,0
|
|
20230619,143500,8648700,29750,29750,29750,29750,0
|
|
20230619,143400,8648700,29750,29750,29750,29750,0
|
|
20230619,143300,8648700,29750,29750,29750,29750,5
|
|
20230619,143200,8499950,29750,29750,29750,29750,0
|
|
20230619,143100,8499950,29750,29750,29750,29750,0
|
|
20230619,143000,8499950,29750,29750,29750,29750,0
|
|
20230619,142900,8499950,29750,29750,29750,29750,0
|
|
20230619,142800,8499950,29750,29750,29750,29750,1
|
|
20230619,142700,8470200,29700,29700,29700,29700,0
|
|
20230619,142600,8470200,29700,29700,29700,29700,0
|
|
20230619,142500,8470200,29700,29700,29700,29700,0
|
|
20230619,142400,8470200,29700,29700,29700,29700,0
|
|
20230619,142300,8470200,29700,29700,29700,29700,0
|
|
20230619,142200,8470200,29700,29700,29700,29700,0
|
|
20230619,142100,8470200,29700,29700,29700,29700,0
|
|
20230619,142000,8470200,29700,29700,29700,29700,0
|
|
20230619,141900,8470200,29700,29700,29700,29700,0
|
|
20230619,141800,8470200,29700,29700,29700,29700,0
|
|
20230619,141700,8470200,29700,29700,29700,29700,0
|
|
20230619,141600,8470200,29700,29700,29700,29700,0
|
|
20230619,141500,8470200,29700,29700,29700,29700,2
|
|
20230619,141400,8410800,29750,29750,29750,29750,0
|
|
20230619,141300,8410800,29750,29750,29750,29750,0
|
|
20230619,141200,8410800,29750,29750,29750,29750,0
|
|
20230619,141100,8410800,29750,29750,29750,29750,1
|
|
20230619,141000,8381050,29750,29750,29750,29750,0
|
|
20230619,140900,8381050,29750,29750,29750,29750,0
|
|
20230619,140800,8381050,29750,29750,29750,29750,0
|
|
20230619,140700,8381050,29750,29750,29750,29750,0
|
|
20230619,140600,8381050,29750,29750,29750,29750,0
|
|
20230619,140500,8381050,29750,29750,29750,29750,0
|
|
20230619,140400,8381050,29750,29750,29750,29750,0
|
|
20230619,140300,8381050,29750,29750,29750,29750,0
|
|
20230619,140200,8381050,29750,29750,29750,29750,0
|
|
20230619,140100,8381050,29750,29750,29750,29750,0
|
|
20230619,140000,8381050,29750,29750,29750,29750,0
|
|
20230619,135900,8381050,29750,29750,29750,29750,0
|
|
20230619,135800,8381050,29750,29750,29750,29750,0
|
|
20230619,135700,8381050,29750,29750,29750,29750,0
|
|
20230619,135600,8381050,29750,29750,29750,29750,0
|
|
20230619,135500,8381050,29750,29750,29750,29750,1
|
|
20230619,135400,8351300,29750,29750,29750,29750,0
|
|
20230619,135300,8351300,29750,29750,29750,29750,0
|
|
20230619,135200,8351300,29750,29750,29750,29750,0
|
|
20230619,135100,8351300,29750,29750,29750,29750,0
|
|
20230619,135000,8351300,29750,29750,29750,29750,0
|
|
20230619,134900,8351300,29750,29750,29750,29750,0
|
|
20230619,134800,8351300,29750,29750,29750,29750,0
|
|
20230619,134700,8351300,29750,29750,29750,29750,0
|
|
20230619,134600,8351300,29750,29750,29750,29750,0
|
|
20230619,134500,8351300,29750,29750,29750,29750,0
|
|
20230619,134400,8351300,29750,29750,29750,29750,0
|
|
20230619,134300,8351300,29750,29750,29750,29750,0
|
|
20230619,134200,8351300,29750,29750,29750,29750,0
|
|
20230619,134100,8351300,29750,29750,29750,29750,0
|
|
20230619,134000,8351300,29750,29750,29750,29750,0
|
|
20230619,133900,8351300,29750,29750,29750,29750,0
|
|
20230619,133800,8351300,29750,29750,29750,29750,0
|
|
20230619,133700,8351300,29750,29750,29750,29750,0
|
|
20230619,133600,8351300,29750,29750,29750,29750,0
|
|
20230619,133500,8351300,29750,29750,29750,29750,1
|
|
20230619,133400,8321550,29750,29750,29750,29750,0
|
|
20230619,133300,8321550,29750,29750,29750,29750,0
|
|
20230619,133200,8321550,29750,29750,29750,29750,0
|
|
20230619,133100,8321550,29750,29750,29750,29750,0
|
|
20230619,133000,8321550,29750,29750,29750,29750,0
|
|
20230619,132900,8321550,29750,29750,29750,29750,0
|
|
20230619,132800,8321550,29750,29750,29750,29750,0
|
|
20230619,132700,8321550,29750,29750,29750,29750,0
|
|
20230619,132600,8321550,29750,29750,29750,29750,0
|
|
20230619,132500,8321550,29750,29750,29750,29750,0
|
|
20230619,132400,8321550,29750,29750,29750,29750,0
|
|
20230619,132300,8321550,29750,29750,29750,29750,0
|
|
20230619,132200,8321550,29750,29750,29750,29750,0
|
|
20230619,132100,8321550,29750,29750,29750,29750,0
|
|
20230619,132000,8321550,29750,29750,29750,29750,0
|
|
20230619,131900,8321550,29750,29750,29750,29750,1
|
|
20230619,131800,8291800,29750,29750,29750,29750,0
|
|
20230619,131700,8291800,29750,29750,29750,29750,0
|
|
20230619,131600,8291800,29750,29750,29750,29750,0
|
|
20230619,131500,8291800,29750,29750,29750,29750,0
|
|
20230619,131400,8291800,29750,29750,29750,29750,0
|
|
20230619,131300,8291800,29750,29750,29750,29750,1
|
|
20230619,131200,8262050,29750,29750,29750,29750,0
|
|
20230619,131100,8262050,29750,29750,29750,29750,0
|
|
20230619,131000,8262050,29750,29750,29750,29750,0
|
|
20230619,130900,8262050,29750,29750,29750,29750,0
|
|
20230619,130800,8262050,29750,29750,29750,29750,0
|
|
20230619,130700,8262050,29750,29750,29750,29750,0
|
|
20230619,130600,8262050,29750,29750,29750,29750,0
|
|
20230619,130500,8262050,29750,29750,29750,29750,0
|
|
20230619,130400,8262050,29750,29750,29750,29750,0
|
|
20230619,130300,8262050,29750,29750,29750,29750,0
|
|
20230619,130200,8262050,29750,29750,29750,29750,0
|
|
20230619,130100,8262050,29750,29750,29750,29750,0
|
|
20230619,130000,8262050,29750,29750,29750,29750,0
|
|
20230619,125900,8262050,29750,29750,29750,29750,1
|
|
20230619,125800,8232300,29750,29750,29750,29750,0
|
|
20230619,125700,8232300,29750,29750,29750,29750,0
|
|
20230619,125600,8232300,29750,29750,29750,29750,0
|
|
20230619,125500,8232300,29750,29750,29750,29750,0
|
|
20230619,125400,8232300,29750,29750,29750,29750,0
|
|
20230619,125300,8232300,29750,29750,29750,29750,0
|
|
20230619,125200,8232300,29750,29750,29750,29750,0
|
|
20230619,125100,8232300,29750,29750,29750,29750,0
|
|
20230619,125000,8232300,29750,29750,29750,29750,0
|
|
20230619,124900,8232300,29750,29750,29750,29750,0
|
|
20230619,124800,8232300,29750,29750,29750,29750,0
|
|
20230619,124700,8232300,29750,29750,29750,29750,0
|
|
20230619,124600,8232300,29750,29750,29750,29750,0
|
|
20230619,124500,8232300,29750,29750,29750,29750,0
|
|
20230619,124400,8232300,29750,29750,29750,29750,0
|
|
20230619,124300,8232300,29750,29750,29750,29750,0
|
|
20230619,124200,8232300,29750,29750,29750,29750,1
|
|
20230619,124100,8202550,29750,29750,29750,29750,0
|
|
20230619,124000,8202550,29750,29750,29750,29750,0
|
|
20230619,123900,8202550,29750,29750,29750,29750,0
|
|
20230619,123800,8202550,29750,29750,29750,29750,0
|
|
20230619,123700,8202550,29750,29750,29750,29750,0
|
|
20230619,123600,8202550,29750,29750,29750,29750,0
|
|
20230619,123500,8202550,29750,29750,29750,29750,0
|
|
20230619,123400,8202550,29750,29750,29750,29750,1
|
|
20230619,123300,8172800,29750,29750,29750,29750,0
|
|
20230619,123200,8172800,29750,29750,29750,29750,0
|
|
20230619,123100,8172800,29750,29750,29750,29750,0
|
|
20230619,123000,8172800,29750,29750,29750,29750,0
|
|
20230619,122900,8172800,29750,29750,29750,29750,0
|
|
20230619,122800,8172800,29750,29750,29750,29750,0
|
|
20230619,122700,8172800,29750,29750,29750,29750,0
|
|
20230619,122600,8172800,29750,29750,29750,29750,69
|
|
20230619,122500,6120050,29750,29750,29750,29750,30
|
|
20230619,122400,5227550,29750,29750,29750,29750,0
|
|
20230619,122300,5227550,29750,29750,29750,29750,0
|
|
20230619,122200,5227550,29750,29750,29750,29750,1
|
|
20230619,122100,5197800,29650,29650,29650,29650,0
|
|
20230619,122000,5197800,29650,29650,29650,29650,0
|
|
20230619,121900,5197800,29650,29650,29650,29650,0
|
|
20230619,121800,5197800,29650,29650,29650,29650,0
|
|
20230619,121700,5197800,29650,29650,29650,29650,0
|
|
20230619,121600,5197800,29650,29650,29650,29650,0
|
|
20230619,121500,5197800,29650,29650,29650,29650,0
|
|
20230619,121400,5197800,29650,29650,29650,29650,0
|
|
20230619,121300,5197800,29650,29650,29650,29650,0
|
|
20230619,121200,5197800,29650,29650,29650,29650,0
|
|
20230619,121100,5197800,29650,29650,29650,29650,0
|
|
20230619,121000,5197800,29650,29650,29650,29650,0
|
|
20230619,120900,5197800,29650,29650,29650,29650,0
|
|
20230619,120800,5197800,29650,29650,29650,29650,0
|
|
20230619,120700,5197800,29650,29650,29650,29650,0
|
|
20230619,120600,5197800,29650,29650,29650,29650,0
|
|
20230619,120500,5197800,29650,29650,29650,29650,0
|
|
20230619,120400,5197800,29650,29650,29650,29650,0
|
|
20230619,120300,5197800,29650,29650,29650,29650,0
|
|
20230619,120200,5197800,29650,29650,29650,29650,0
|
|
20230619,120100,5197800,29650,29650,29650,29650,0
|
|
20230619,120000,5197800,29650,29750,29750,29650,2
|
|
20230619,115900,5138400,29750,29750,29750,29750,2
|
|
20230619,115800,5078900,29750,29750,29750,29750,0
|
|
20230619,115700,5078900,29750,29750,29750,29750,0
|
|
20230619,115600,5078900,29750,29750,29750,29750,0
|
|
20230619,115500,5078900,29750,29750,29750,29750,0
|
|
20230619,115400,5078900,29750,29750,29750,29750,0
|
|
20230619,115300,5078900,29750,29750,29750,29750,0
|
|
20230619,115200,5078900,29750,29750,29750,29750,0
|
|
20230619,115100,5078900,29750,29750,29750,29750,0
|
|
20230619,115000,5078900,29750,29750,29750,29750,0
|
|
20230619,114900,5078900,29750,29750,29750,29750,0
|
|
20230619,114800,5078900,29750,29750,29750,29750,0
|
|
20230619,114700,5078900,29750,29750,29750,29750,1
|
|
20230619,114600,5049150,29600,29600,29600,29600,0
|
|
20230619,114500,5049150,29600,29600,29600,29600,0
|
|
20230619,114400,5049150,29600,29600,29600,29600,0
|
|
20230619,114300,5049150,29600,29600,29600,29600,0
|
|
20230619,114200,5049150,29600,29600,29600,29600,0
|
|
20230619,114100,5049150,29600,29600,29600,29600,0
|
|
20230619,114000,5049150,29600,29600,29600,29600,0
|
|
20230619,113900,5049150,29600,29600,29600,29600,0
|
|
20230619,113800,5049150,29600,29600,29600,29600,0
|
|
20230619,113700,5049150,29600,29600,29600,29600,0
|
|
20230619,113600,5049150,29600,29600,29600,29600,0
|
|
20230619,113500,5049150,29600,29600,29600,29600,0
|
|
20230619,113400,5049150,29600,29600,29600,29600,0
|
|
20230619,113300,5049150,29600,29600,29600,29600,0
|
|
20230619,113200,5049150,29600,29600,29600,29600,0
|
|
20230619,113100,5049150,29600,29600,29600,29600,0
|
|
20230619,113000,5049150,29600,29600,29600,29600,0
|
|
20230619,112900,5049150,29600,29600,29600,29600,0
|
|
20230619,112800,5049150,29600,29600,29600,29600,0
|
|
20230619,112700,5049150,29600,29600,29600,29600,0
|
|
20230619,112600,5049150,29600,29600,29600,29600,0
|
|
20230619,112500,5049150,29600,29600,29600,29600,0
|
|
20230619,112400,5049150,29600,29600,29600,29600,0
|
|
20230619,112300,5049150,29600,29600,29600,29600,0
|
|
20230619,112200,5049150,29600,29600,29600,29600,0
|
|
20230619,112100,5049150,29600,29600,29600,29600,0
|
|
20230619,112000,5049150,29600,29600,29600,29600,0
|
|
20230619,111900,5049150,29600,29600,29600,29600,0
|
|
20230619,111800,5049150,29600,29600,29600,29600,0
|
|
20230619,111700,5049150,29600,29600,29600,29600,0
|
|
20230619,111600,5049150,29600,29600,29600,29600,0
|
|
20230619,111500,5049150,29600,29600,29600,29600,0
|
|
20230619,111400,5049150,29600,29600,29600,29600,0
|
|
20230619,111300,5049150,29600,29600,29600,29600,0
|
|
20230619,111200,5049150,29600,29600,29600,29600,0
|
|
20230619,111100,5049150,29600,29600,29600,29600,0
|
|
20230619,111000,5049150,29600,29600,29600,29600,0
|
|
20230619,110900,5049150,29600,29600,29600,29600,0
|
|
20230619,110800,5049150,29600,29600,29600,29600,0
|
|
20230619,110700,5049150,29600,29600,29600,29600,0
|
|
20230619,110600,5049150,29600,29600,29600,29600,0
|
|
20230619,110500,5049150,29600,29600,29600,29600,0
|
|
20230619,110400,5049150,29600,29600,29600,29600,0
|
|
20230619,110300,5049150,29600,29600,29600,29600,0
|
|
20230619,110200,5049150,29600,29600,29600,29600,0
|
|
20230619,110100,5049150,29600,29600,29600,29600,0
|
|
20230619,110000,5049150,29600,29600,29600,29600,0
|
|
20230619,105900,5049150,29600,29600,29600,29600,0
|
|
20230619,105800,5049150,29600,29600,29600,29600,0
|
|
20230619,105700,5049150,29600,29600,29600,29600,0
|
|
20230619,105600,5049150,29600,29600,29600,29600,0
|
|
20230619,105500,5049150,29600,29600,29600,29600,0
|
|
20230619,105400,5049150,29600,29600,29600,29600,0
|
|
20230619,105300,5049150,29600,29600,29600,29600,0
|
|
20230619,105200,5049150,29600,29600,29600,29600,0
|
|
20230619,105100,5049150,29600,29600,29600,29600,0
|
|
20230619,105000,5049150,29600,29600,29600,29600,0
|
|
20230619,104900,5049150,29600,29600,29600,29600,0
|
|
20230619,104800,5049150,29600,29600,29600,29600,0
|
|
20230619,104700,5049150,29600,29600,29600,29600,0
|
|
20230619,104600,5049150,29600,29600,29600,29600,0
|
|
20230619,104500,5049150,29600,29600,29600,29600,0
|
|
20230619,104400,5049150,29600,29600,29600,29600,25
|
|
20230619,104300,4309150,29600,29600,29600,29600,0
|
|
20230619,104200,4309150,29600,29600,29600,29600,0
|
|
20230619,104100,4309150,29600,29600,29600,29600,0
|
|
20230619,104000,4309150,29600,29600,29600,29600,0
|
|
20230619,103900,4309150,29600,29600,29600,29600,0
|
|
20230619,103800,4309150,29600,29600,29600,29600,0
|
|
20230619,103700,4309150,29600,29600,29600,29600,0
|
|
20230619,103600,4309150,29600,29600,29600,29600,0
|
|
20230619,103500,4309150,29600,29600,29600,29600,0
|
|
20230619,103400,4309150,29600,29600,29600,29600,0
|
|
20230619,103300,4309150,29600,29600,29600,29600,0
|
|
20230619,103200,4309150,29600,29600,29600,29600,18
|
|
20230619,103100,3776350,29650,29650,29650,29650,15
|
|
20230619,103000,3331600,29750,29750,29750,29750,0
|
|
20230619,102900,3331600,29750,29750,29750,29750,0
|
|
20230619,102800,3331600,29750,29750,29750,29750,0
|
|
20230619,102700,3331600,29750,29750,29750,29750,0
|
|
20230619,102600,3331600,29750,29750,29750,29750,0
|
|
20230619,102500,3331600,29750,29750,29750,29750,0
|
|
20230619,102400,3331600,29750,29750,29750,29750,0
|
|
20230619,102300,3331600,29750,29750,29750,29750,0
|
|
20230619,102200,3331600,29750,29750,29750,29750,0
|
|
20230619,102100,3331600,29750,29750,29750,29750,0
|
|
20230619,102000,3331600,29750,29750,29750,29750,0
|
|
20230619,101900,3331600,29750,29750,29750,29750,0
|
|
20230619,101800,3331600,29750,29750,29750,29750,0
|
|
20230619,101700,3331600,29750,29750,29750,29750,0
|
|
20230619,101600,3331600,29750,29750,29750,29750,0
|
|
20230619,101500,3331600,29750,29750,29750,29750,0
|
|
20230619,101400,3331600,29750,29750,29750,29750,0
|
|
20230619,101300,3331600,29750,29750,29750,29750,0
|
|
20230619,101200,3331600,29750,29750,29750,29750,0
|
|
20230619,101100,3331600,29750,29750,29750,29750,0
|
|
20230619,101000,3331600,29750,29750,29750,29750,0
|
|
20230619,100900,3331600,29750,29750,29750,29750,0
|
|
20230619,100800,3331600,29750,29750,29750,29750,0
|
|
20230619,100700,3331600,29750,29750,29750,29750,18
|
|
20230619,100600,2796100,29700,29700,29700,29700,0
|
|
20230619,100500,2796100,29700,29700,29700,29700,0
|
|
20230619,100400,2796100,29700,29700,29700,29700,0
|
|
20230619,100300,2796100,29700,29700,29700,29700,2
|
|
20230619,100200,2736700,29750,29750,29750,29750,0
|
|
20230619,100100,2736700,29750,29750,29750,29750,0
|
|
20230619,100000,2736700,29750,29750,29750,29750,0
|
|
20230619,095900,2736700,29750,29750,29750,29750,0
|
|
20230619,095800,2736700,29750,29750,29750,29750,0
|
|
20230619,095700,2736700,29750,29750,29750,29750,0
|
|
20230619,095600,2736700,29750,29750,29750,29750,0
|
|
20230619,095500,2736700,29750,29750,29750,29750,0
|
|
20230619,095400,2736700,29750,29750,29750,29750,0
|
|
20230619,095300,2736700,29750,29750,29750,29750,0
|
|
20230619,095200,2736700,29750,29750,29750,29750,0
|
|
20230619,095100,2736700,29750,29750,29750,29750,0
|
|
20230619,095000,2736700,29750,29750,29750,29750,0
|
|
20230619,094900,2736700,29750,29750,29750,29750,10
|
|
20230619,094800,2439200,29700,29700,29700,29700,0
|
|
20230619,094700,2439200,29700,29700,29700,29700,0
|
|
20230619,094600,2439200,29700,29700,29700,29700,3
|
|
20230619,094500,2350100,29700,29700,29700,29700,7
|
|
20230619,094400,2142200,29850,29850,29850,29850,0
|
|
20230619,094300,2142200,29850,29850,29850,29850,0
|
|
20230619,094200,2142200,29850,29850,29850,29850,0
|
|
20230619,094100,2142200,29850,29850,29850,29850,0
|
|
20230619,094000,2142200,29850,29850,29850,29850,0
|
|
20230619,093900,2142200,29850,29850,29850,29850,0
|
|
20230619,093800,2142200,29850,29850,29850,29850,0
|
|
20230619,093700,2142200,29850,29850,29850,29850,0
|
|
20230619,093600,2142200,29850,29850,29850,29850,0
|
|
20230619,093500,2142200,29850,29850,29850,29850,0
|
|
20230619,093400,2142200,29850,29850,29850,29850,0
|
|
20230619,093300,2142200,29850,29850,29850,29850,0
|
|
20230619,093200,2142200,29850,29800,29850,29800,3
|
|
20230619,093100,2052750,29750,29750,29750,29750,0
|
|
20230619,093000,2052750,29750,29750,29750,29750,0
|
|
20230619,092900,2052750,29750,29750,29750,29750,0
|
|
20230619,092800,2052750,29750,29750,29750,29750,0
|
|
20230619,092700,2052750,29750,29750,29750,29750,0
|
|
20230619,092600,2052750,29750,29750,29750,29750,0
|
|
20230619,092500,2052750,29750,29750,29750,29750,0
|
|
20230619,092400,2052750,29750,29750,29750,29750,0
|
|
20230619,092300,2052750,29750,29750,29750,29750,0
|
|
20230619,092200,2052750,29750,29750,29750,29750,0
|
|
20230619,092100,2052750,29750,29750,29750,29750,0
|
|
20230619,092000,2052750,29750,29750,29750,29750,0
|
|
20230619,091900,2052750,29750,29750,29750,29750,6
|
|
20230619,091800,1874250,29750,29750,29750,29750,56
|
|
20230619,091700,208250,29750,29750,29750,29750,0
|
|
20230619,091600,208250,29750,29750,29750,29750,0
|
|
20230619,091500,208250,29750,29750,29750,29750,0
|
|
20230619,091400,208250,29750,29750,29750,29750,4
|
|
20230619,091300,89250,29750,29750,29750,29750,0
|
|
20230619,091200,89250,29750,29750,29750,29750,0
|
|
20230619,091100,89250,29750,29750,29750,29750,0
|
|
20230619,091000,89250,29750,29750,29750,29750,0
|
|
20230619,090900,89250,29750,29750,29750,29750,0
|
|
20230619,090800,89250,29750,29750,29750,29750,0
|
|
20230619,090700,89250,29750,29750,29750,29750,0
|
|
20230619,090600,89250,29750,29750,29750,29750,0
|
|
20230619,090500,89250,29750,29750,29750,29750,0
|
|
20230619,090400,89250,29750,29750,29750,29750,0
|
|
20230619,090300,89250,29750,29750,29750,29750,0
|
|
20230619,090200,89250,29750,29750,29750,29750,0
|
|
20230619,090100,89250,29750,29750,29750,29750,0
|
|
20230619,090000,89250,29750,29750,29750,29750,3
|