674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,201100,24534250,30150,30150,30150,30150,10
|
|
20230623,201000,24534250,30150,30150,30150,30150,0
|
|
20230623,200900,24534250,30150,30150,30150,30150,0
|
|
20230623,200800,24534250,30150,30150,30150,30150,0
|
|
20230623,200700,24534250,30150,30150,30150,30150,0
|
|
20230623,200600,24534250,30150,30150,30150,30150,0
|
|
20230623,200500,24534250,30150,30150,30150,30150,0
|
|
20230623,200400,24534250,30150,30150,30150,30150,0
|
|
20230623,200300,24534250,30150,30150,30150,30150,0
|
|
20230623,200200,24534250,30150,30150,30150,30150,0
|
|
20230623,200100,24534250,30150,30150,30150,30150,0
|
|
20230623,200000,24534250,30150,30150,30150,30150,0
|
|
20230623,195900,24534250,30150,30150,30150,30150,0
|
|
20230623,195800,24534250,30150,30150,30150,30150,0
|
|
20230623,195700,24534250,30150,30150,30150,30150,0
|
|
20230623,195600,24534250,30150,30150,30150,30150,0
|
|
20230623,195500,24534250,30150,30150,30150,30150,0
|
|
20230623,195400,24534250,30150,30150,30150,30150,0
|
|
20230623,195300,24534250,30150,30150,30150,30150,0
|
|
20230623,195200,24534250,30150,30150,30150,30150,0
|
|
20230623,195100,24534250,30150,30150,30150,30150,0
|
|
20230623,195000,24534250,30150,30150,30150,30150,0
|
|
20230623,194900,24534250,30150,30150,30150,30150,0
|
|
20230623,194800,24534250,30150,30150,30150,30150,0
|
|
20230623,194700,24534250,30150,30150,30150,30150,0
|
|
20230623,194600,24534250,30150,30150,30150,30150,0
|
|
20230623,194500,24534250,30150,30150,30150,30150,0
|
|
20230623,194400,24534250,30150,30150,30150,30150,0
|
|
20230623,194300,24534250,30150,30150,30150,30150,0
|
|
20230623,194200,24534250,30150,30150,30150,30150,0
|
|
20230623,194100,24534250,30150,30150,30150,30150,10
|
|
20230623,194000,24534250,30150,30150,30150,30150,0
|
|
20230623,193900,24534250,30150,30150,30150,30150,0
|
|
20230623,193800,24534250,30150,30150,30150,30150,0
|
|
20230623,193700,24534250,30150,30150,30150,30150,0
|
|
20230623,193600,24534250,30150,30150,30150,30150,0
|
|
20230623,193500,24534250,30150,30150,30150,30150,0
|
|
20230623,193400,24534250,30150,30150,30150,30150,0
|
|
20230623,193300,24534250,30150,30150,30150,30150,0
|
|
20230623,193200,24534250,30150,30150,30150,30150,0
|
|
20230623,193100,24534250,30150,30150,30150,30150,0
|
|
20230623,193000,24534250,30150,30150,30150,30150,0
|
|
20230623,192900,24534250,30150,30150,30150,30150,0
|
|
20230623,192800,24534250,30150,30150,30150,30150,0
|
|
20230623,192700,24534250,30150,30150,30150,30150,0
|
|
20230623,192600,24534250,30150,30150,30150,30150,0
|
|
20230623,192500,24534250,30150,30150,30150,30150,0
|
|
20230623,192400,24534250,30150,30150,30150,30150,0
|
|
20230623,192300,24534250,30150,30150,30150,30150,0
|
|
20230623,192200,24534250,30150,30150,30150,30150,0
|
|
20230623,192100,24534250,30150,30150,30150,30150,0
|
|
20230623,192000,24534250,30150,30150,30150,30150,0
|
|
20230623,191900,24534250,30150,30150,30150,30150,0
|
|
20230623,191800,24534250,30150,30150,30150,30150,0
|
|
20230623,191700,24534250,30150,30150,30150,30150,0
|
|
20230623,191600,24534250,30150,30150,30150,30150,0
|
|
20230623,191500,24534250,30150,30150,30150,30150,0
|
|
20230623,191400,24534250,30150,30150,30150,30150,0
|
|
20230623,191300,24534250,30150,30150,30150,30150,0
|
|
20230623,191200,24534250,30150,30150,30150,30150,0
|
|
20230623,191100,24534250,30150,30150,30150,30150,10
|
|
20230623,191000,24534250,30150,30150,30150,30150,0
|
|
20230623,190900,24534250,30150,30150,30150,30150,0
|
|
20230623,190800,24534250,30150,30150,30150,30150,0
|
|
20230623,190700,24534250,30150,30150,30150,30150,0
|
|
20230623,190600,24534250,30150,30150,30150,30150,0
|
|
20230623,190500,24534250,30150,30150,30150,30150,0
|
|
20230623,190400,24534250,30150,30150,30150,30150,0
|
|
20230623,190300,24534250,30150,30150,30150,30150,0
|
|
20230623,190200,24534250,30150,30150,30150,30150,0
|
|
20230623,190100,24534250,30150,30150,30150,30150,0
|
|
20230623,190000,24534250,30150,30150,30150,30150,0
|
|
20230623,185900,24534250,30150,30150,30150,30150,0
|
|
20230623,185800,24534250,30150,30150,30150,30150,0
|
|
20230623,185700,24534250,30150,30150,30150,30150,0
|
|
20230623,185600,24534250,30150,30150,30150,30150,0
|
|
20230623,185500,24534250,30150,30150,30150,30150,0
|
|
20230623,185400,24534250,30150,30150,30150,30150,0
|
|
20230623,185300,24534250,30150,30150,30150,30150,0
|
|
20230623,185200,24534250,30150,30150,30150,30150,0
|
|
20230623,185100,24534250,30150,30150,30150,30150,0
|
|
20230623,185000,24534250,30150,30150,30150,30150,0
|
|
20230623,184900,24534250,30150,30150,30150,30150,0
|
|
20230623,184800,24534250,30150,30150,30150,30150,0
|
|
20230623,184700,24534250,30150,30150,30150,30150,0
|
|
20230623,184600,24534250,30150,30150,30150,30150,0
|
|
20230623,184500,24534250,30150,30150,30150,30150,0
|
|
20230623,184400,24534250,30150,30150,30150,30150,0
|
|
20230623,184300,24534250,30150,30150,30150,30150,0
|
|
20230623,184200,24534250,30150,30150,30150,30150,0
|
|
20230623,184100,24534250,30150,30150,30150,30150,10
|
|
20230623,184000,24534250,30150,30150,30150,30150,0
|
|
20230623,183900,24534250,30150,30150,30150,30150,0
|
|
20230623,183800,24534250,30150,30150,30150,30150,0
|
|
20230623,183700,24534250,30150,30150,30150,30150,0
|
|
20230623,183600,24534250,30150,30150,30150,30150,0
|
|
20230623,183500,24534250,30150,30150,30150,30150,0
|
|
20230623,183400,24534250,30150,30150,30150,30150,0
|
|
20230623,183300,24534250,30150,30150,30150,30150,0
|
|
20230623,183200,24534250,30150,30150,30150,30150,0
|
|
20230623,183100,24534250,30150,30150,30150,30150,0
|
|
20230623,183000,24534250,30150,30150,30150,30150,0
|
|
20230623,182900,24534250,30150,30150,30150,30150,0
|
|
20230623,182800,24534250,30150,30150,30150,30150,0
|
|
20230623,182700,24534250,30150,30150,30150,30150,0
|
|
20230623,182600,24534250,30150,30150,30150,30150,0
|
|
20230623,182500,24534250,30150,30150,30150,30150,0
|
|
20230623,182400,24534250,30150,30150,30150,30150,0
|
|
20230623,182300,24534250,30150,30150,30150,30150,0
|
|
20230623,182200,24534250,30150,30150,30150,30150,0
|
|
20230623,182100,24534250,30150,30150,30150,30150,0
|
|
20230623,182000,24534250,30150,30150,30150,30150,0
|
|
20230623,181900,24534250,30150,30150,30150,30150,0
|
|
20230623,181800,24534250,30150,30150,30150,30150,0
|
|
20230623,181700,24534250,30150,30150,30150,30150,0
|
|
20230623,181600,24534250,30150,30150,30150,30150,0
|
|
20230623,181500,24534250,30150,30150,30150,30150,0
|
|
20230623,181400,24534250,30150,30150,30150,30150,0
|
|
20230623,181300,24534250,30150,30150,30150,30150,0
|
|
20230623,181200,24534250,30150,30150,30150,30150,0
|
|
20230623,181100,24534250,30150,30150,30150,30150,10
|
|
20230623,181000,24534250,30150,30150,30150,30150,0
|
|
20230623,180900,24534250,30150,30150,30150,30150,0
|
|
20230623,180800,24534250,30150,30150,30150,30150,0
|
|
20230623,180700,24534250,30150,30150,30150,30150,0
|
|
20230623,180600,24534250,30150,30150,30150,30150,0
|
|
20230623,180500,24534250,30150,30150,30150,30150,0
|
|
20230623,180400,24534250,30150,30150,30150,30150,0
|
|
20230623,180300,24534250,30150,30150,30150,30150,0
|
|
20230623,180200,24534250,30150,30150,30150,30150,0
|
|
20230623,180100,24534250,30150,30150,30150,30150,0
|
|
20230623,180000,24534250,30150,30150,30150,30150,0
|
|
20230623,175900,24534250,30150,30150,30150,30150,0
|
|
20230623,175800,24534250,30150,30150,30150,30150,0
|
|
20230623,175700,24534250,30150,30150,30150,30150,0
|
|
20230623,175600,24534250,30150,30150,30150,30150,0
|
|
20230623,175500,24534250,30150,30150,30150,30150,0
|
|
20230623,175400,24534250,30150,30150,30150,30150,0
|
|
20230623,175300,24534250,30150,30150,30150,30150,0
|
|
20230623,175200,24534250,30150,30150,30150,30150,0
|
|
20230623,175100,24534250,30150,30150,30150,30150,0
|
|
20230623,175000,24534250,30150,30150,30150,30150,0
|
|
20230623,174900,24534250,30150,30150,30150,30150,0
|
|
20230623,174800,24534250,30150,30150,30150,30150,0
|
|
20230623,174700,24534250,30150,30150,30150,30150,0
|
|
20230623,174600,24534250,30150,30150,30150,30150,0
|
|
20230623,174500,24534250,30150,30150,30150,30150,0
|
|
20230623,174400,24534250,30150,30150,30150,30150,0
|
|
20230623,174300,24534250,30150,30150,30150,30150,0
|
|
20230623,174200,24534250,30150,30150,30150,30150,0
|
|
20230623,174100,24534250,30150,30150,30150,30150,10
|
|
20230623,174000,24534250,30150,30150,30150,30150,0
|
|
20230623,173900,24534250,30150,30150,30150,30150,0
|
|
20230623,173800,24534250,30150,30150,30150,30150,0
|
|
20230623,173700,24534250,30150,30150,30150,30150,0
|
|
20230623,173600,24534250,30150,30150,30150,30150,0
|
|
20230623,173500,24534250,30150,30150,30150,30150,0
|
|
20230623,173400,24534250,30150,30150,30150,30150,0
|
|
20230623,173300,24534250,30150,30150,30150,30150,0
|
|
20230623,173200,24534250,30150,30150,30150,30150,0
|
|
20230623,173100,24534250,30150,30150,30150,30150,0
|
|
20230623,173000,24534250,30150,30150,30150,30150,0
|
|
20230623,172900,24534250,30150,30150,30150,30150,0
|
|
20230623,172800,24534250,30150,30150,30150,30150,0
|
|
20230623,172700,24534250,30150,30150,30150,30150,0
|
|
20230623,172600,24534250,30150,30150,30150,30150,0
|
|
20230623,172500,24534250,30150,30150,30150,30150,0
|
|
20230623,172400,24534250,30150,30150,30150,30150,0
|
|
20230623,172300,24534250,30150,30150,30150,30150,0
|
|
20230623,172200,24534250,30150,30150,30150,30150,0
|
|
20230623,172100,24534250,30150,30150,30150,30150,0
|
|
20230623,172000,24534250,30150,30150,30150,30150,0
|
|
20230623,171900,24534250,30150,30150,30150,30150,0
|
|
20230623,171800,24534250,30150,30150,30150,30150,0
|
|
20230623,171700,24534250,30150,30150,30150,30150,0
|
|
20230623,171600,24534250,30150,30150,30150,30150,0
|
|
20230623,171500,24534250,30150,30150,30150,30150,0
|
|
20230623,171400,24534250,30150,30150,30150,30150,0
|
|
20230623,171300,24534250,30150,30150,30150,30150,0
|
|
20230623,171200,24534250,30150,30150,30150,30150,0
|
|
20230623,171100,24534250,30150,30150,30150,30150,10
|
|
20230623,171000,24534250,30150,30150,30150,30150,0
|
|
20230623,170900,24534250,30150,30150,30150,30150,0
|
|
20230623,170800,24534250,30150,30150,30150,30150,0
|
|
20230623,170700,24534250,30150,30150,30150,30150,0
|
|
20230623,170600,24534250,30150,30150,30150,30150,0
|
|
20230623,170500,24534250,30150,30150,30150,30150,0
|
|
20230623,170400,24534250,30150,30150,30150,30150,0
|
|
20230623,170300,24534250,30150,30150,30150,30150,0
|
|
20230623,170200,24534250,30150,30150,30150,30150,0
|
|
20230623,170100,24534250,30150,30150,30150,30150,0
|
|
20230623,170000,24534250,30150,30150,30150,30150,0
|
|
20230623,165900,24534250,30150,30150,30150,30150,0
|
|
20230623,165800,24534250,30150,30150,30150,30150,0
|
|
20230623,165700,24534250,30150,30150,30150,30150,0
|
|
20230623,165600,24534250,30150,30150,30150,30150,0
|
|
20230623,165500,24534250,30150,30150,30150,30150,0
|
|
20230623,165400,24534250,30150,30150,30150,30150,0
|
|
20230623,165300,24534250,30150,30150,30150,30150,0
|
|
20230623,165200,24534250,30150,30150,30150,30150,0
|
|
20230623,165100,24534250,30150,30150,30150,30150,0
|
|
20230623,165000,24534250,30150,30150,30150,30150,0
|
|
20230623,164900,24534250,30150,30150,30150,30150,0
|
|
20230623,164800,24534250,30150,30150,30150,30150,0
|
|
20230623,164700,24534250,30150,30150,30150,30150,0
|
|
20230623,164600,24534250,30150,30150,30150,30150,0
|
|
20230623,164500,24534250,30150,30150,30150,30150,0
|
|
20230623,164400,24534250,30150,30150,30150,30150,0
|
|
20230623,164300,24534250,30150,30150,30150,30150,0
|
|
20230623,164200,24534250,30150,30150,30150,30150,0
|
|
20230623,164100,24534250,30150,30150,30150,30150,10
|
|
20230623,164000,24534250,30150,30150,30150,30150,0
|
|
20230623,163900,24534250,30150,30150,30150,30150,0
|
|
20230623,163800,24534250,30150,30150,30150,30150,0
|
|
20230623,163700,24534250,30150,30150,30150,30150,0
|
|
20230623,163600,24534250,30150,30150,30150,30150,0
|
|
20230623,163500,24534250,30150,30150,30150,30150,0
|
|
20230623,163400,24534250,30150,30150,30150,30150,0
|
|
20230623,163300,24534250,30150,30150,30150,30150,0
|
|
20230623,163200,24534250,30150,30150,30150,30150,0
|
|
20230623,163100,24534250,30150,30150,30150,30150,0
|
|
20230623,163000,24534250,30150,30150,30150,30150,0
|
|
20230623,162900,24534250,30150,30150,30150,30150,0
|
|
20230623,162800,24534250,30150,30150,30150,30150,0
|
|
20230623,162700,24534250,30150,30150,30150,30150,0
|
|
20230623,162600,24534250,30150,30150,30150,30150,0
|
|
20230623,162500,24534250,30150,30150,30150,30150,0
|
|
20230623,162400,24534250,30150,30150,30150,30150,0
|
|
20230623,162300,24534250,30150,30150,30150,30150,0
|
|
20230623,162200,24534250,30150,30150,30150,30150,0
|
|
20230623,162100,24534250,30150,30150,30150,30150,0
|
|
20230623,162000,24534250,30150,30150,30150,30150,0
|
|
20230623,161900,24534250,30150,30150,30150,30150,0
|
|
20230623,161800,24534250,30150,30150,30150,30150,0
|
|
20230623,161700,24534250,30150,30150,30150,30150,0
|
|
20230623,161600,24534250,30150,30150,30150,30150,0
|
|
20230623,161500,24534250,30150,30150,30150,30150,0
|
|
20230623,161400,24534250,30150,30150,30150,30150,0
|
|
20230623,161300,24534250,30150,30150,30150,30150,0
|
|
20230623,161200,24534250,30150,30150,30150,30150,0
|
|
20230623,161100,24534250,30150,30150,30150,30150,10
|
|
20230623,161000,24534250,30150,30150,30150,30150,0
|
|
20230623,160900,24534250,30150,30150,30150,30150,0
|
|
20230623,160800,24534250,30150,30150,30150,30150,0
|
|
20230623,160700,24534250,30150,30150,30150,30150,0
|
|
20230623,160600,24534250,30150,30150,30150,30150,0
|
|
20230623,160500,24534250,30150,30150,30150,30150,0
|
|
20230623,160400,24534250,30150,30150,30150,30150,0
|
|
20230623,160300,24534250,30150,30150,30150,30150,0
|
|
20230623,160200,24534250,30150,30150,30150,30150,0
|
|
20230623,160100,24534250,30150,30150,30150,30150,0
|
|
20230623,160000,24534250,30150,30150,30150,30150,0
|
|
20230623,155900,24534250,30150,30150,30150,30150,0
|
|
20230623,155800,24534250,30150,30150,30150,30150,0
|
|
20230623,155700,24534250,30150,30150,30150,30150,0
|
|
20230623,155600,24534250,30150,30150,30150,30150,0
|
|
20230623,155500,24534250,30150,30150,30150,30150,0
|
|
20230623,155400,24534250,30150,30150,30150,30150,0
|
|
20230623,155300,24534250,30150,30150,30150,30150,0
|
|
20230623,155200,24534250,30150,30150,30150,30150,0
|
|
20230623,155100,24534250,30150,30150,30150,30150,0
|
|
20230623,155000,24534250,30150,30150,30150,30150,0
|
|
20230623,154900,24534250,30150,30150,30150,30150,0
|
|
20230623,154800,24534250,30150,30150,30150,30150,0
|
|
20230623,154700,24534250,30150,30150,30150,30150,0
|
|
20230623,154600,24534250,30150,30150,30150,30150,0
|
|
20230623,154500,24534250,30150,30150,30150,30150,0
|
|
20230623,154400,24534250,30150,30150,30150,30150,0
|
|
20230623,154300,24534250,30150,30150,30150,30150,0
|
|
20230623,154200,24534250,30150,30150,30150,30150,0
|
|
20230623,154100,24534250,30150,30150,30150,30150,10
|
|
20230623,154000,24534250,30150,30150,30150,30150,0
|
|
20230623,153900,24534250,30150,30150,30150,30150,0
|
|
20230623,153800,24534250,30150,30150,30150,30150,0
|
|
20230623,153700,24534250,30150,30150,30150,30150,0
|
|
20230623,153600,24534250,30150,30150,30150,30150,0
|
|
20230623,153500,24534250,30150,30150,30150,30150,0
|
|
20230623,153400,24534250,30150,30150,30150,30150,0
|
|
20230623,153300,24534250,30150,30150,30150,30150,0
|
|
20230623,153200,24534250,30150,30150,30150,30150,0
|
|
20230623,153100,24534250,30150,30150,30150,30150,0
|
|
20230623,153000,24534250,30150,30150,30150,30150,10
|
|
20230623,152900,24232750,30100,30100,30100,30100,0
|
|
20230623,152800,24232750,30100,30100,30100,30100,0
|
|
20230623,152700,24232750,30100,30100,30100,30100,0
|
|
20230623,152600,24232750,30100,30100,30100,30100,0
|
|
20230623,152500,24232750,30100,30100,30100,30100,0
|
|
20230623,152400,24232750,30100,30100,30100,30100,0
|
|
20230623,152300,24232750,30100,30100,30100,30100,0
|
|
20230623,152200,24232750,30100,30100,30100,30100,0
|
|
20230623,152100,24232750,30100,30100,30100,30100,0
|
|
20230623,152000,24232750,30100,30100,30100,30100,0
|
|
20230623,151900,24232750,30100,30100,30100,30100,0
|
|
20230623,151800,24232750,30100,30100,30100,30100,0
|
|
20230623,151700,24232750,30100,30100,30100,30100,0
|
|
20230623,151600,24232750,30100,30100,30100,30100,51
|
|
20230623,151500,22697650,30100,30100,30100,30100,71
|
|
20230623,151400,20560550,30100,30100,30100,30100,37
|
|
20230623,151300,19446850,30100,30100,30100,30100,0
|
|
20230623,151200,19446850,30100,30100,30100,30100,1
|
|
20230623,151100,19416750,30100,30100,30100,30100,0
|
|
20230623,151000,19416750,30100,30100,30100,30100,1
|
|
20230623,150900,19386650,30100,30100,30100,30100,0
|
|
20230623,150800,19386650,30100,30100,30100,30100,15
|
|
20230623,150700,18935150,30100,30100,30100,30100,0
|
|
20230623,150600,18935150,30100,30100,30100,30100,0
|
|
20230623,150500,18935150,30100,30100,30100,30100,0
|
|
20230623,150400,18935150,30100,30100,30100,30100,0
|
|
20230623,150300,18935150,30100,30100,30100,30100,0
|
|
20230623,150200,18935150,30100,30100,30100,30100,0
|
|
20230623,150100,18935150,30100,30100,30100,30100,0
|
|
20230623,150000,18935150,30100,30100,30100,30100,0
|
|
20230623,145900,18935150,30100,30100,30100,30100,61
|
|
20230623,145800,17099050,30150,30150,30150,30150,0
|
|
20230623,145700,17099050,30150,30150,30150,30150,0
|
|
20230623,145600,17099050,30150,30150,30150,30150,1
|
|
20230623,145500,17068900,30100,30100,30100,30100,0
|
|
20230623,145400,17068900,30100,30100,30100,30100,3
|
|
20230623,145300,16978600,30100,30100,30100,30100,129
|
|
20230623,145200,13095700,30100,30100,30100,30100,0
|
|
20230623,145100,13095700,30100,30100,30100,30100,0
|
|
20230623,145000,13095700,30100,30100,30100,30100,0
|
|
20230623,144900,13095700,30100,30100,30100,30100,0
|
|
20230623,144800,13095700,30100,30100,30100,30100,2
|
|
20230623,144700,13035500,30000,30000,30000,30000,1
|
|
20230623,144600,13005500,30000,30000,30000,30000,0
|
|
20230623,144500,13005500,30000,30000,30000,30000,1
|
|
20230623,144400,12975500,30000,30000,30000,30000,0
|
|
20230623,144300,12975500,30000,30000,30000,30000,0
|
|
20230623,144200,12975500,30000,30000,30000,30000,24
|
|
20230623,144100,12255500,30100,30100,30100,30100,0
|
|
20230623,144000,12255500,30100,30100,30100,30100,0
|
|
20230623,143900,12255500,30100,30100,30100,30100,0
|
|
20230623,143800,12255500,30100,30100,30100,30100,0
|
|
20230623,143700,12255500,30100,30100,30100,30100,0
|
|
20230623,143600,12255500,30100,30100,30100,30100,0
|
|
20230623,143500,12255500,30100,30100,30100,30100,0
|
|
20230623,143400,12255500,30100,30100,30100,30100,0
|
|
20230623,143300,12255500,30100,30100,30100,30100,0
|
|
20230623,143200,12255500,30100,30100,30100,30100,0
|
|
20230623,143100,12255500,30100,30100,30100,30100,0
|
|
20230623,143000,12255500,30100,30100,30100,30100,0
|
|
20230623,142900,12255500,30100,30100,30100,30100,0
|
|
20230623,142800,12255500,30100,30100,30100,30100,0
|
|
20230623,142700,12255500,30100,30100,30100,30100,0
|
|
20230623,142600,12255500,30100,30100,30100,30100,0
|
|
20230623,142500,12255500,30100,30100,30100,30100,0
|
|
20230623,142400,12255500,30100,30100,30100,30100,1
|
|
20230623,142300,12225400,30050,30050,30050,30050,0
|
|
20230623,142200,12225400,30050,30050,30050,30050,0
|
|
20230623,142100,12225400,30050,30050,30050,30050,0
|
|
20230623,142000,12225400,30050,30050,30050,30050,0
|
|
20230623,141900,12225400,30050,30050,30050,30050,0
|
|
20230623,141800,12225400,30050,30050,30050,30050,0
|
|
20230623,141700,12225400,30050,30050,30050,30050,0
|
|
20230623,141600,12225400,30050,30050,30050,30050,0
|
|
20230623,141500,12225400,30050,30050,30050,30050,1
|
|
20230623,141400,12195350,30050,30050,30050,30050,0
|
|
20230623,141300,12195350,30050,30050,30050,30050,0
|
|
20230623,141200,12195350,30050,30050,30050,30050,0
|
|
20230623,141100,12195350,30050,30050,30050,30050,0
|
|
20230623,141000,12195350,30050,30050,30050,30050,0
|
|
20230623,140900,12195350,30050,30050,30050,30050,0
|
|
20230623,140800,12195350,30050,30050,30050,30050,0
|
|
20230623,140700,12195350,30050,30050,30050,30050,0
|
|
20230623,140600,12195350,30050,30050,30050,30050,0
|
|
20230623,140500,12195350,30050,30050,30050,30050,0
|
|
20230623,140400,12195350,30050,30050,30050,30050,0
|
|
20230623,140300,12195350,30050,30050,30050,30050,0
|
|
20230623,140200,12195350,30050,30050,30050,30050,0
|
|
20230623,140100,12195350,30050,30050,30050,30050,0
|
|
20230623,140000,12195350,30050,30050,30050,30050,0
|
|
20230623,135900,12195350,30050,30050,30050,30050,0
|
|
20230623,135800,12195350,30050,30050,30050,30050,0
|
|
20230623,135700,12195350,30050,30050,30050,30050,0
|
|
20230623,135600,12195350,30050,30050,30050,30050,0
|
|
20230623,135500,12195350,30050,30050,30050,30050,0
|
|
20230623,135400,12195350,30050,30050,30050,30050,0
|
|
20230623,135300,12195350,30050,30050,30050,30050,0
|
|
20230623,135200,12195350,30050,30050,30050,30050,0
|
|
20230623,135100,12195350,30050,30050,30050,30050,0
|
|
20230623,135000,12195350,30050,30050,30050,30050,0
|
|
20230623,134900,12195350,30050,30050,30050,30050,0
|
|
20230623,134800,12195350,30050,30050,30050,30050,0
|
|
20230623,134700,12195350,30050,30050,30050,30050,0
|
|
20230623,134600,12195350,30050,30050,30050,30050,0
|
|
20230623,134500,12195350,30050,30050,30050,30050,5
|
|
20230623,134400,12045100,30050,30050,30050,30050,0
|
|
20230623,134300,12045100,30050,30050,30050,30050,0
|
|
20230623,134200,12045100,30050,30050,30050,30050,0
|
|
20230623,134100,12045100,30050,30050,30050,30050,0
|
|
20230623,134000,12045100,30050,30050,30050,30050,0
|
|
20230623,133900,12045100,30050,30050,30050,30050,0
|
|
20230623,133800,12045100,30050,30050,30050,30050,0
|
|
20230623,133700,12045100,30050,30050,30050,30050,0
|
|
20230623,133600,12045100,30050,30050,30050,30050,0
|
|
20230623,133500,12045100,30050,30050,30050,30050,0
|
|
20230623,133400,12045100,30050,30050,30050,30050,0
|
|
20230623,133300,12045100,30050,30050,30050,30050,0
|
|
20230623,133200,12045100,30050,30050,30050,30050,55
|
|
20230623,133100,10392350,30050,30050,30050,30050,0
|
|
20230623,133000,10392350,30050,30050,30050,30050,10
|
|
20230623,132900,10091850,30050,30050,30050,30050,0
|
|
20230623,132800,10091850,30050,30050,30050,30050,0
|
|
20230623,132700,10091850,30050,30050,30050,30050,0
|
|
20230623,132600,10091850,30050,30050,30050,30050,0
|
|
20230623,132500,10091850,30050,30050,30050,30050,0
|
|
20230623,132400,10091850,30050,30050,30050,30050,0
|
|
20230623,132300,10091850,30050,30050,30050,30050,0
|
|
20230623,132200,10091850,30050,30050,30050,30050,0
|
|
20230623,132100,10091850,30050,30050,30050,30050,0
|
|
20230623,132000,10091850,30050,30050,30050,30050,0
|
|
20230623,131900,10091850,30050,30050,30050,30050,0
|
|
20230623,131800,10091850,30050,30050,30050,30050,0
|
|
20230623,131700,10091850,30050,30050,30050,30050,0
|
|
20230623,131600,10091850,30050,30050,30050,30050,0
|
|
20230623,131500,10091850,30050,30050,30050,30050,0
|
|
20230623,131400,10091850,30050,30050,30050,30050,0
|
|
20230623,131300,10091850,30050,30050,30050,30050,0
|
|
20230623,131200,10091850,30050,30050,30050,30050,0
|
|
20230623,131100,10091850,30050,30050,30050,30050,3
|
|
20230623,131000,10001700,30000,30000,30000,30000,0
|
|
20230623,130900,10001700,30000,30000,30000,30000,0
|
|
20230623,130800,10001700,30000,30000,30000,30000,0
|
|
20230623,130700,10001700,30000,30000,30000,30000,0
|
|
20230623,130600,10001700,30000,30000,30000,30000,0
|
|
20230623,130500,10001700,30000,30000,30000,30000,0
|
|
20230623,130400,10001700,30000,30000,30000,30000,0
|
|
20230623,130300,10001700,30000,30000,30000,30000,0
|
|
20230623,130200,10001700,30000,30000,30000,30000,0
|
|
20230623,130100,10001700,30000,30000,30000,30000,0
|
|
20230623,130000,10001700,30000,30000,30000,30000,0
|
|
20230623,125900,10001700,30000,30000,30000,30000,0
|
|
20230623,125800,10001700,30000,30000,30000,30000,0
|
|
20230623,125700,10001700,30000,30000,30000,30000,0
|
|
20230623,125600,10001700,30000,30000,30000,30000,0
|
|
20230623,125500,10001700,30000,30000,30000,30000,0
|
|
20230623,125400,10001700,30000,30000,30000,30000,0
|
|
20230623,125300,10001700,30000,30000,30000,30000,0
|
|
20230623,125200,10001700,30000,30000,30000,30000,0
|
|
20230623,125100,10001700,30000,30000,30000,30000,0
|
|
20230623,125000,10001700,30000,30000,30000,30000,0
|
|
20230623,124900,10001700,30000,30000,30000,30000,0
|
|
20230623,124800,10001700,30000,30000,30000,30000,0
|
|
20230623,124700,10001700,30000,30000,30000,30000,0
|
|
20230623,124600,10001700,30000,30000,30000,30000,0
|
|
20230623,124500,10001700,30000,30000,30000,30000,0
|
|
20230623,124400,10001700,30000,30000,30000,30000,0
|
|
20230623,124300,10001700,30000,30000,30000,30000,25
|
|
20230623,124200,9251700,30050,30050,30050,30050,0
|
|
20230623,124100,9251700,30050,30050,30050,30050,0
|
|
20230623,124000,9251700,30050,30050,30050,30050,0
|
|
20230623,123900,9251700,30050,30050,30050,30050,10
|
|
20230623,123800,8951200,30050,30050,30050,30050,0
|
|
20230623,123700,8951200,30050,30050,30050,30050,0
|
|
20230623,123600,8951200,30050,30050,30050,30050,1
|
|
20230623,123500,8921150,30050,30050,30050,30050,0
|
|
20230623,123400,8921150,30050,30050,30050,30050,0
|
|
20230623,123300,8921150,30050,30050,30050,30050,0
|
|
20230623,123200,8921150,30050,30050,30050,30050,0
|
|
20230623,123100,8921150,30050,30050,30050,30050,0
|
|
20230623,123000,8921150,30050,30050,30050,30050,0
|
|
20230623,122900,8921150,30050,30050,30050,30050,0
|
|
20230623,122800,8921150,30050,30050,30050,30050,0
|
|
20230623,122700,8921150,30050,30050,30050,30050,0
|
|
20230623,122600,8921150,30050,30050,30050,30050,0
|
|
20230623,122500,8921150,30050,30050,30050,30050,0
|
|
20230623,122400,8921150,30050,30050,30050,30050,0
|
|
20230623,122300,8921150,30050,30050,30050,30050,0
|
|
20230623,122200,8921150,30050,30050,30050,30050,0
|
|
20230623,122100,8921150,30050,30050,30050,30050,0
|
|
20230623,122000,8921150,30050,30050,30050,30050,0
|
|
20230623,121900,8921150,30050,30050,30050,30050,0
|
|
20230623,121800,8921150,30050,30050,30050,30050,0
|
|
20230623,121700,8921150,30050,30050,30050,30050,0
|
|
20230623,121600,8921150,30050,30050,30050,30050,0
|
|
20230623,121500,8921150,30050,30050,30050,30050,0
|
|
20230623,121400,8921150,30050,30050,30050,30050,0
|
|
20230623,121300,8921150,30050,30050,30050,30050,0
|
|
20230623,121200,8921150,30050,30050,30050,30050,0
|
|
20230623,121100,8921150,30050,30050,30050,30050,1
|
|
20230623,121000,8891100,30050,30050,30050,30050,0
|
|
20230623,120900,8891100,30050,30050,30050,30050,0
|
|
20230623,120800,8891100,30050,30050,30050,30050,0
|
|
20230623,120700,8891100,30050,30050,30050,30050,0
|
|
20230623,120600,8891100,30050,30050,30050,30050,0
|
|
20230623,120500,8891100,30050,30050,30050,30050,0
|
|
20230623,120400,8891100,30050,30050,30050,30050,0
|
|
20230623,120300,8891100,30050,30050,30050,30050,0
|
|
20230623,120200,8891100,30050,30050,30050,30050,0
|
|
20230623,120100,8891100,30050,30050,30050,30050,0
|
|
20230623,120000,8891100,30050,30050,30050,30050,1
|
|
20230623,115900,8861050,30050,30050,30050,30050,0
|
|
20230623,115800,8861050,30050,30050,30050,30050,0
|
|
20230623,115700,8861050,30050,30050,30050,30050,0
|
|
20230623,115600,8861050,30050,30050,30050,30050,0
|
|
20230623,115500,8861050,30050,30050,30050,30050,0
|
|
20230623,115400,8861050,30050,30050,30050,30050,0
|
|
20230623,115300,8861050,30050,30050,30050,30050,0
|
|
20230623,115200,8861050,30050,30050,30050,30050,0
|
|
20230623,115100,8861050,30050,30050,30050,30050,0
|
|
20230623,115000,8861050,30050,30050,30050,30050,2
|
|
20230623,114900,8800950,30000,30000,30000,30000,0
|
|
20230623,114800,8800950,30000,30000,30000,30000,0
|
|
20230623,114700,8800950,30000,30000,30000,30000,0
|
|
20230623,114600,8800950,30000,30000,30000,30000,0
|
|
20230623,114500,8800950,30000,30000,30000,30000,0
|
|
20230623,114400,8800950,30000,30000,30000,30000,0
|
|
20230623,114300,8800950,30000,30000,30000,30000,0
|
|
20230623,114200,8800950,30000,30000,30000,30000,0
|
|
20230623,114100,8800950,30000,30000,30000,30000,0
|
|
20230623,114000,8800950,30000,30000,30000,30000,2
|
|
20230623,113900,8740950,30000,30000,30000,30000,0
|
|
20230623,113800,8740950,30000,30000,30000,30000,0
|
|
20230623,113700,8740950,30000,30000,30000,30000,0
|
|
20230623,113600,8740950,30000,30000,30000,30000,0
|
|
20230623,113500,8740950,30000,30000,30000,30000,0
|
|
20230623,113400,8740950,30000,30000,30000,30000,17
|
|
20230623,113300,8230950,30050,30050,30050,30050,0
|
|
20230623,113200,8230950,30050,30050,30050,30050,0
|
|
20230623,113100,8230950,30050,30050,30050,30050,0
|
|
20230623,113000,8230950,30050,30050,30050,30050,0
|
|
20230623,112900,8230950,30050,30050,30050,30050,0
|
|
20230623,112800,8230950,30050,30050,30050,30050,0
|
|
20230623,112700,8230950,30050,30050,30050,30050,0
|
|
20230623,112600,8230950,30050,30050,30050,30050,0
|
|
20230623,112500,8230950,30050,30050,30050,30050,0
|
|
20230623,112400,8230950,30050,30050,30050,30050,1
|
|
20230623,112300,8200900,30050,30050,30050,30050,0
|
|
20230623,112200,8200900,30050,30050,30050,30050,0
|
|
20230623,112100,8200900,30050,30050,30050,30050,0
|
|
20230623,112000,8200900,30050,30050,30050,30050,0
|
|
20230623,111900,8200900,30050,30050,30050,30050,0
|
|
20230623,111800,8200900,30050,30050,30050,30050,0
|
|
20230623,111700,8200900,30050,30050,30050,30050,0
|
|
20230623,111600,8200900,30050,30050,30050,30050,0
|
|
20230623,111500,8200900,30050,30050,30050,30050,0
|
|
20230623,111400,8200900,30050,30050,30050,30050,0
|
|
20230623,111300,8200900,30050,30050,30050,30050,0
|
|
20230623,111200,8200900,30050,30050,30050,30050,0
|
|
20230623,111100,8200900,30050,30050,30050,30050,0
|
|
20230623,111000,8200900,30050,30050,30050,30050,0
|
|
20230623,110900,8200900,30050,30050,30050,30050,0
|
|
20230623,110800,8200900,30050,30050,30050,30050,0
|
|
20230623,110700,8200900,30050,30050,30050,30050,1
|
|
20230623,110600,8170850,30050,30050,30050,30050,0
|
|
20230623,110500,8170850,30050,30050,30050,30050,0
|
|
20230623,110400,8170850,30050,30050,30050,30050,0
|
|
20230623,110300,8170850,30050,30050,30050,30050,0
|
|
20230623,110200,8170850,30050,30050,30050,30050,0
|
|
20230623,110100,8170850,30050,30050,30050,30050,0
|
|
20230623,110000,8170850,30050,30050,30050,30050,0
|
|
20230623,105900,8170850,30050,30050,30050,30050,0
|
|
20230623,105800,8170850,30050,30050,30050,30050,0
|
|
20230623,105700,8170850,30050,30050,30050,30050,4
|
|
20230623,105600,8050650,30050,30050,30050,30050,0
|
|
20230623,105500,8050650,30050,30050,30050,30050,0
|
|
20230623,105400,8050650,30050,30050,30050,30050,0
|
|
20230623,105300,8050650,30050,30050,30050,30050,0
|
|
20230623,105200,8050650,30050,30050,30050,30050,0
|
|
20230623,105100,8050650,30050,30050,30050,30050,0
|
|
20230623,105000,8050650,30050,30050,30050,30050,0
|
|
20230623,104900,8050650,30050,30050,30050,30050,0
|
|
20230623,104800,8050650,30050,30050,30050,30050,0
|
|
20230623,104700,8050650,30050,30050,30050,30050,0
|
|
20230623,104600,8050650,30050,30050,30050,30050,0
|
|
20230623,104500,8050650,30050,30050,30050,30050,0
|
|
20230623,104400,8050650,30050,30050,30050,30050,0
|
|
20230623,104300,8050650,30050,30050,30050,30050,0
|
|
20230623,104200,8050650,30050,30050,30050,30050,0
|
|
20230623,104100,8050650,30050,30050,30050,30050,0
|
|
20230623,104000,8050650,30050,30050,30050,30050,0
|
|
20230623,103900,8050650,30050,30050,30050,30050,0
|
|
20230623,103800,8050650,30050,30100,30100,30050,75
|
|
20230623,103700,5793650,30050,30050,30050,30050,0
|
|
20230623,103600,5793650,30050,30050,30050,30050,0
|
|
20230623,103500,5793650,30050,30050,30050,30050,0
|
|
20230623,103400,5793650,30050,30050,30050,30050,0
|
|
20230623,103300,5793650,30050,30100,30100,30050,4
|
|
20230623,103200,5673300,30050,30050,30050,30050,0
|
|
20230623,103100,5673300,30050,30050,30050,30050,0
|
|
20230623,103000,5673300,30050,30050,30050,30050,0
|
|
20230623,102900,5673300,30050,30050,30050,30050,0
|
|
20230623,102800,5673300,30050,30050,30050,30050,0
|
|
20230623,102700,5673300,30050,30050,30050,30050,0
|
|
20230623,102600,5673300,30050,30050,30050,30050,0
|
|
20230623,102500,5673300,30050,30050,30050,30050,0
|
|
20230623,102400,5673300,30050,30050,30050,30050,16
|
|
20230623,102300,5192500,30050,30050,30050,30050,0
|
|
20230623,102200,5192500,30050,30050,30050,30050,0
|
|
20230623,102100,5192500,30050,30050,30050,30050,0
|
|
20230623,102000,5192500,30050,30050,30050,30050,12
|
|
20230623,101900,4831900,30100,30100,30100,30100,0
|
|
20230623,101800,4831900,30100,30100,30100,30100,0
|
|
20230623,101700,4831900,30100,30100,30100,30100,0
|
|
20230623,101600,4831900,30100,30100,30100,30100,0
|
|
20230623,101500,4831900,30100,30100,30100,30100,0
|
|
20230623,101400,4831900,30100,30100,30100,30100,0
|
|
20230623,101300,4831900,30100,30100,30100,30100,1
|
|
20230623,101200,4801800,30000,30000,30000,30000,0
|
|
20230623,101100,4801800,30000,30000,30000,30000,0
|
|
20230623,101000,4801800,30000,30000,30000,30000,0
|
|
20230623,100900,4801800,30000,30000,30000,30000,0
|
|
20230623,100800,4801800,30000,30000,30000,30000,0
|
|
20230623,100700,4801800,30000,30000,30000,30000,0
|
|
20230623,100600,4801800,30000,30000,30000,30000,0
|
|
20230623,100500,4801800,30000,30000,30000,30000,0
|
|
20230623,100400,4801800,30000,30000,30000,30000,0
|
|
20230623,100300,4801800,30000,30000,30000,30000,0
|
|
20230623,100200,4801800,30000,30000,30000,30000,0
|
|
20230623,100100,4801800,30000,30000,30000,30000,0
|
|
20230623,100000,4801800,30000,30000,30000,30000,0
|
|
20230623,095900,4801800,30000,30000,30000,30000,0
|
|
20230623,095800,4801800,30000,30000,30000,30000,0
|
|
20230623,095700,4801800,30000,30000,30000,30000,0
|
|
20230623,095600,4801800,30000,30000,30000,30000,0
|
|
20230623,095500,4801800,30000,30000,30000,30000,0
|
|
20230623,095400,4801800,30000,30000,30000,30000,0
|
|
20230623,095300,4801800,30000,30000,30000,30000,74
|
|
20230623,095200,2581800,30000,30000,30000,30000,0
|
|
20230623,095100,2581800,30000,30000,30000,30000,0
|
|
20230623,095000,2581800,30000,30000,30000,30000,0
|
|
20230623,094900,2581800,30000,30000,30000,30000,0
|
|
20230623,094800,2581800,30000,30000,30000,30000,0
|
|
20230623,094700,2581800,30000,30000,30000,30000,0
|
|
20230623,094600,2581800,30000,30000,30000,30000,0
|
|
20230623,094500,2581800,30000,30000,30000,30000,0
|
|
20230623,094400,2581800,30000,30000,30000,30000,0
|
|
20230623,094300,2581800,30000,30000,30000,30000,0
|
|
20230623,094200,2581800,30000,30000,30000,30000,0
|
|
20230623,094100,2581800,30000,30000,30000,30000,0
|
|
20230623,094000,2581800,30000,30000,30000,30000,0
|
|
20230623,093900,2581800,30000,30000,30000,30000,0
|
|
20230623,093800,2581800,30000,30100,30100,30000,6
|
|
20230623,093700,2401300,30000,30000,30000,30000,0
|
|
20230623,093600,2401300,30000,30000,30000,30000,0
|
|
20230623,093500,2401300,30000,30000,30000,30000,0
|
|
20230623,093400,2401300,30000,30000,30000,30000,0
|
|
20230623,093300,2401300,30000,30000,30000,30000,0
|
|
20230623,093200,2401300,30000,30100,30100,30000,3
|
|
20230623,093100,2311200,30050,30050,30050,30050,0
|
|
20230623,093000,2311200,30050,30050,30050,30050,16
|
|
20230623,092900,1830400,30050,30050,30050,30050,7
|
|
20230623,092800,1620050,30000,30000,30000,30000,0
|
|
20230623,092700,1620050,30000,30000,30000,30000,0
|
|
20230623,092600,1620050,30000,30000,30000,30000,0
|
|
20230623,092500,1620050,30000,30000,30000,30000,0
|
|
20230623,092400,1620050,30000,30000,30000,30000,0
|
|
20230623,092300,1620050,30000,30000,30000,30000,0
|
|
20230623,092200,1620050,30000,30000,30000,30000,0
|
|
20230623,092100,1620050,30000,30000,30000,30000,0
|
|
20230623,092000,1620050,30000,30000,30000,30000,7
|
|
20230623,091900,1410050,30000,30000,30000,30000,0
|
|
20230623,091800,1410050,30000,30000,30000,30000,12
|
|
20230623,091700,1050050,30000,30000,30000,30000,0
|
|
20230623,091600,1050050,30000,30000,30000,30000,0
|
|
20230623,091500,1050050,30000,30000,30000,30000,0
|
|
20230623,091400,1050050,30000,30000,30000,30000,0
|
|
20230623,091300,1050050,30000,30000,30000,30000,12
|
|
20230623,091200,690050,30050,30050,30050,30050,0
|
|
20230623,091100,690050,30050,30050,30050,30050,0
|
|
20230623,091000,690050,30050,30050,30050,30050,1
|
|
20230623,090900,660000,30000,30000,30000,30000,0
|
|
20230623,090800,660000,30000,30000,30000,30000,21
|
|
20230623,090700,30000,30000,30000,30000,30000,0
|
|
20230623,090600,30000,30000,30000,30000,30000,0
|
|
20230623,090500,30000,30000,30000,30000,30000,0
|
|
20230623,090400,30000,30000,30000,30000,30000,0
|
|
20230623,090300,30000,30000,30000,30000,30000,0
|
|
20230623,090200,30000,30000,30000,30000,30000,0
|
|
20230623,090100,30000,30000,30000,30000,30000,1
|
|
20230623,090000,0,30000,30000,30000,30000,0
|