613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191000,247270850,30200,30200,30200,30200,317
|
|
20230620,190900,247270850,30200,30200,30200,30200,0
|
|
20230620,190800,247270850,30200,30200,30200,30200,0
|
|
20230620,190700,247270850,30200,30200,30200,30200,0
|
|
20230620,190600,247270850,30200,30200,30200,30200,0
|
|
20230620,190500,247270850,30200,30200,30200,30200,0
|
|
20230620,190400,247270850,30200,30200,30200,30200,0
|
|
20230620,190300,247270850,30200,30200,30200,30200,0
|
|
20230620,190200,247270850,30200,30200,30200,30200,0
|
|
20230620,190100,247270850,30200,30200,30200,30200,0
|
|
20230620,190000,247270850,30200,30200,30200,30200,0
|
|
20230620,185900,247270850,30200,30200,30200,30200,0
|
|
20230620,185800,247270850,30200,30200,30200,30200,0
|
|
20230620,185700,247270850,30200,30200,30200,30200,0
|
|
20230620,185600,247270850,30200,30200,30200,30200,0
|
|
20230620,185500,247270850,30200,30200,30200,30200,0
|
|
20230620,185400,247270850,30200,30200,30200,30200,0
|
|
20230620,185300,247270850,30200,30200,30200,30200,0
|
|
20230620,185200,247270850,30200,30200,30200,30200,0
|
|
20230620,185100,247270850,30200,30200,30200,30200,0
|
|
20230620,185000,247270850,30200,30200,30200,30200,0
|
|
20230620,184900,247270850,30200,30200,30200,30200,0
|
|
20230620,184800,247270850,30200,30200,30200,30200,0
|
|
20230620,184700,247270850,30200,30200,30200,30200,0
|
|
20230620,184600,247270850,30200,30200,30200,30200,0
|
|
20230620,184500,247270850,30200,30200,30200,30200,0
|
|
20230620,184400,247270850,30200,30200,30200,30200,0
|
|
20230620,184300,247270850,30200,30200,30200,30200,0
|
|
20230620,184200,247270850,30200,30200,30200,30200,0
|
|
20230620,184100,247270850,30200,30200,30200,30200,0
|
|
20230620,184000,247270850,30200,30200,30200,30200,317
|
|
20230620,183900,247270850,30200,30200,30200,30200,0
|
|
20230620,183800,247270850,30200,30200,30200,30200,0
|
|
20230620,183700,247270850,30200,30200,30200,30200,0
|
|
20230620,183600,247270850,30200,30200,30200,30200,0
|
|
20230620,183500,247270850,30200,30200,30200,30200,0
|
|
20230620,183400,247270850,30200,30200,30200,30200,0
|
|
20230620,183300,247270850,30200,30200,30200,30200,0
|
|
20230620,183200,247270850,30200,30200,30200,30200,0
|
|
20230620,183100,247270850,30200,30200,30200,30200,0
|
|
20230620,183000,247270850,30200,30200,30200,30200,0
|
|
20230620,182900,247270850,30200,30200,30200,30200,0
|
|
20230620,182800,247270850,30200,30200,30200,30200,0
|
|
20230620,182700,247270850,30200,30200,30200,30200,0
|
|
20230620,182600,247270850,30200,30200,30200,30200,0
|
|
20230620,182500,247270850,30200,30200,30200,30200,0
|
|
20230620,182400,247270850,30200,30200,30200,30200,0
|
|
20230620,182300,247270850,30200,30200,30200,30200,0
|
|
20230620,182200,247270850,30200,30200,30200,30200,0
|
|
20230620,182100,247270850,30200,30200,30200,30200,0
|
|
20230620,182000,247270850,30200,30200,30200,30200,0
|
|
20230620,181900,247270850,30200,30200,30200,30200,0
|
|
20230620,181800,247270850,30200,30200,30200,30200,0
|
|
20230620,181700,247270850,30200,30200,30200,30200,0
|
|
20230620,181600,247270850,30200,30200,30200,30200,0
|
|
20230620,181500,247270850,30200,30200,30200,30200,0
|
|
20230620,181400,247270850,30200,30200,30200,30200,0
|
|
20230620,181300,247270850,30200,30200,30200,30200,0
|
|
20230620,181200,247270850,30200,30200,30200,30200,0
|
|
20230620,181100,247270850,30200,30200,30200,30200,0
|
|
20230620,181000,247270850,30200,30200,30200,30200,317
|
|
20230620,180900,247270850,30200,30200,30200,30200,0
|
|
20230620,180800,247270850,30200,30200,30200,30200,0
|
|
20230620,180700,247270850,30200,30200,30200,30200,0
|
|
20230620,180600,247270850,30200,30200,30200,30200,0
|
|
20230620,180500,247270850,30200,30200,30200,30200,0
|
|
20230620,180400,247270850,30200,30200,30200,30200,0
|
|
20230620,180300,247270850,30200,30200,30200,30200,0
|
|
20230620,180200,247270850,30200,30200,30200,30200,0
|
|
20230620,180100,247270850,30200,30200,30200,30200,0
|
|
20230620,180000,247270850,30200,30200,30200,30200,0
|
|
20230620,175900,247270850,30200,30200,30200,30200,0
|
|
20230620,175800,247270850,30200,30200,30200,30200,0
|
|
20230620,175700,247270850,30200,30200,30200,30200,0
|
|
20230620,175600,247270850,30200,30200,30200,30200,0
|
|
20230620,175500,247270850,30200,30200,30200,30200,0
|
|
20230620,175400,247270850,30200,30200,30200,30200,0
|
|
20230620,175300,247270850,30200,30200,30200,30200,0
|
|
20230620,175200,247270850,30200,30200,30200,30200,0
|
|
20230620,175100,247270850,30200,30200,30200,30200,0
|
|
20230620,175000,247270850,30200,30200,30200,30200,0
|
|
20230620,174900,247270850,30200,30200,30200,30200,0
|
|
20230620,174800,247270850,30200,30200,30200,30200,0
|
|
20230620,174700,247270850,30200,30200,30200,30200,0
|
|
20230620,174600,247270850,30200,30200,30200,30200,0
|
|
20230620,174500,247270850,30200,30200,30200,30200,0
|
|
20230620,174400,247270850,30200,30200,30200,30200,0
|
|
20230620,174300,247270850,30200,30200,30200,30200,0
|
|
20230620,174200,247270850,30200,30200,30200,30200,0
|
|
20230620,174100,247270850,30200,30200,30200,30200,0
|
|
20230620,174000,247270850,30200,30200,30200,30200,317
|
|
20230620,173900,247270850,30200,30200,30200,30200,0
|
|
20230620,173800,247270850,30200,30200,30200,30200,0
|
|
20230620,173700,247270850,30200,30200,30200,30200,0
|
|
20230620,173600,247270850,30200,30200,30200,30200,0
|
|
20230620,173500,247270850,30200,30200,30200,30200,0
|
|
20230620,173400,247270850,30200,30200,30200,30200,0
|
|
20230620,173300,247270850,30200,30200,30200,30200,0
|
|
20230620,173200,247270850,30200,30200,30200,30200,0
|
|
20230620,173100,247270850,30200,30200,30200,30200,0
|
|
20230620,173000,247270850,30200,30200,30200,30200,0
|
|
20230620,172900,247270850,30200,30200,30200,30200,0
|
|
20230620,172800,247270850,30200,30200,30200,30200,0
|
|
20230620,172700,247270850,30200,30200,30200,30200,0
|
|
20230620,172600,247270850,30200,30200,30200,30200,0
|
|
20230620,172500,247270850,30200,30200,30200,30200,0
|
|
20230620,172400,247270850,30200,30200,30200,30200,0
|
|
20230620,172300,247270850,30200,30200,30200,30200,0
|
|
20230620,172200,247270850,30200,30200,30200,30200,0
|
|
20230620,172100,247270850,30200,30200,30200,30200,0
|
|
20230620,172000,247270850,30200,30200,30200,30200,0
|
|
20230620,171900,247270850,30200,30200,30200,30200,0
|
|
20230620,171800,247270850,30200,30200,30200,30200,0
|
|
20230620,171700,247270850,30200,30200,30200,30200,0
|
|
20230620,171600,247270850,30200,30200,30200,30200,0
|
|
20230620,171500,247270850,30200,30200,30200,30200,0
|
|
20230620,171400,247270850,30200,30200,30200,30200,0
|
|
20230620,171300,247270850,30200,30200,30200,30200,0
|
|
20230620,171200,247270850,30200,30200,30200,30200,0
|
|
20230620,171100,247270850,30200,30200,30200,30200,0
|
|
20230620,171000,247270850,30200,30200,30200,30200,317
|
|
20230620,170900,247270850,30200,30200,30200,30200,0
|
|
20230620,170800,247270850,30200,30200,30200,30200,0
|
|
20230620,170700,247270850,30200,30200,30200,30200,0
|
|
20230620,170600,247270850,30200,30200,30200,30200,0
|
|
20230620,170500,247270850,30200,30200,30200,30200,0
|
|
20230620,170400,247270850,30200,30200,30200,30200,0
|
|
20230620,170300,247270850,30200,30200,30200,30200,0
|
|
20230620,170200,247270850,30200,30200,30200,30200,0
|
|
20230620,170100,247270850,30200,30200,30200,30200,0
|
|
20230620,170000,247270850,30200,30200,30200,30200,0
|
|
20230620,165900,247270850,30200,30200,30200,30200,0
|
|
20230620,165800,247270850,30200,30200,30200,30200,0
|
|
20230620,165700,247270850,30200,30200,30200,30200,0
|
|
20230620,165600,247270850,30200,30200,30200,30200,0
|
|
20230620,165500,247270850,30200,30200,30200,30200,0
|
|
20230620,165400,247270850,30200,30200,30200,30200,0
|
|
20230620,165300,247270850,30200,30200,30200,30200,0
|
|
20230620,165200,247270850,30200,30200,30200,30200,0
|
|
20230620,165100,247270850,30200,30200,30200,30200,0
|
|
20230620,165000,247270850,30200,30200,30200,30200,0
|
|
20230620,164900,247270850,30200,30200,30200,30200,0
|
|
20230620,164800,247270850,30200,30200,30200,30200,0
|
|
20230620,164700,247270850,30200,30200,30200,30200,0
|
|
20230620,164600,247270850,30200,30200,30200,30200,0
|
|
20230620,164500,247270850,30200,30200,30200,30200,0
|
|
20230620,164400,247270850,30200,30200,30200,30200,0
|
|
20230620,164300,247270850,30200,30200,30200,30200,0
|
|
20230620,164200,247270850,30200,30200,30200,30200,0
|
|
20230620,164100,247270850,30200,30200,30200,30200,0
|
|
20230620,164000,247270850,30200,30200,30200,30200,317
|
|
20230620,163900,247270850,30200,30200,30200,30200,0
|
|
20230620,163800,247270850,30200,30200,30200,30200,0
|
|
20230620,163700,247270850,30200,30200,30200,30200,0
|
|
20230620,163600,247270850,30200,30200,30200,30200,0
|
|
20230620,163500,247270850,30200,30200,30200,30200,0
|
|
20230620,163400,247270850,30200,30200,30200,30200,0
|
|
20230620,163300,247270850,30200,30200,30200,30200,0
|
|
20230620,163200,247270850,30200,30200,30200,30200,0
|
|
20230620,163100,247270850,30200,30200,30200,30200,0
|
|
20230620,163000,247270850,30200,30200,30200,30200,0
|
|
20230620,162900,247270850,30200,30200,30200,30200,0
|
|
20230620,162800,247270850,30200,30200,30200,30200,0
|
|
20230620,162700,247270850,30200,30200,30200,30200,0
|
|
20230620,162600,247270850,30200,30200,30200,30200,0
|
|
20230620,162500,247270850,30200,30200,30200,30200,0
|
|
20230620,162400,247270850,30200,30200,30200,30200,0
|
|
20230620,162300,247270850,30200,30200,30200,30200,0
|
|
20230620,162200,247270850,30200,30200,30200,30200,0
|
|
20230620,162100,247270850,30200,30200,30200,30200,0
|
|
20230620,162000,247270850,30200,30200,30200,30200,0
|
|
20230620,161900,247270850,30200,30200,30200,30200,0
|
|
20230620,161800,247270850,30200,30200,30200,30200,0
|
|
20230620,161700,247270850,30200,30200,30200,30200,0
|
|
20230620,161600,247270850,30200,30200,30200,30200,0
|
|
20230620,161500,247270850,30200,30200,30200,30200,0
|
|
20230620,161400,247270850,30200,30200,30200,30200,0
|
|
20230620,161300,247270850,30200,30200,30200,30200,0
|
|
20230620,161200,247270850,30200,30200,30200,30200,0
|
|
20230620,161100,247270850,30200,30200,30200,30200,0
|
|
20230620,161000,247270850,30200,30200,30200,30200,317
|
|
20230620,160900,247270850,30200,30200,30200,30200,0
|
|
20230620,160800,247270850,30200,30200,30200,30200,0
|
|
20230620,160700,247270850,30200,30200,30200,30200,0
|
|
20230620,160600,247270850,30200,30200,30200,30200,0
|
|
20230620,160500,247270850,30200,30200,30200,30200,0
|
|
20230620,160400,247270850,30200,30200,30200,30200,0
|
|
20230620,160300,247270850,30200,30200,30200,30200,0
|
|
20230620,160200,247270850,30200,30200,30200,30200,0
|
|
20230620,160100,247270850,30200,30200,30200,30200,0
|
|
20230620,160000,247270850,30200,30200,30200,30200,0
|
|
20230620,155900,247270850,30200,30200,30200,30200,0
|
|
20230620,155800,247270850,30200,30200,30200,30200,0
|
|
20230620,155700,247270850,30200,30200,30200,30200,0
|
|
20230620,155600,247270850,30200,30200,30200,30200,0
|
|
20230620,155500,247270850,30200,30200,30200,30200,0
|
|
20230620,155400,247270850,30200,30200,30200,30200,0
|
|
20230620,155300,247270850,30200,30200,30200,30200,0
|
|
20230620,155200,247270850,30200,30200,30200,30200,0
|
|
20230620,155100,247270850,30200,30200,30200,30200,0
|
|
20230620,155000,247270850,30200,30200,30200,30200,0
|
|
20230620,154900,247270850,30200,30200,30200,30200,0
|
|
20230620,154800,247270850,30200,30200,30200,30200,0
|
|
20230620,154700,247270850,30200,30200,30200,30200,0
|
|
20230620,154600,247270850,30200,30200,30200,30200,0
|
|
20230620,154500,247270850,30200,30200,30200,30200,0
|
|
20230620,154400,247270850,30200,30200,30200,30200,0
|
|
20230620,154300,247270850,30200,30200,30200,30200,0
|
|
20230620,154200,247270850,30200,30200,30200,30200,0
|
|
20230620,154100,247270850,30200,30200,30200,30200,0
|
|
20230620,154000,247270850,30200,30200,30200,30200,317
|
|
20230620,153900,247270850,30200,30200,30200,30200,0
|
|
20230620,153800,247270850,30200,30200,30200,30200,0
|
|
20230620,153700,247270850,30200,30200,30200,30200,0
|
|
20230620,153600,247270850,30200,30200,30200,30200,0
|
|
20230620,153500,247270850,30200,30200,30200,30200,0
|
|
20230620,153400,247270850,30200,30200,30200,30200,0
|
|
20230620,153300,247270850,30200,30200,30200,30200,0
|
|
20230620,153200,247270850,30200,30200,30200,30200,0
|
|
20230620,153100,247270850,30200,30200,30200,30200,0
|
|
20230620,153000,247270850,30200,30200,30200,30200,317
|
|
20230620,152900,237697450,30300,30300,30300,30300,0
|
|
20230620,152800,237697450,30300,30300,30300,30300,0
|
|
20230620,152700,237697450,30300,30300,30300,30300,0
|
|
20230620,152600,237697450,30300,30300,30300,30300,0
|
|
20230620,152500,237697450,30300,30300,30300,30300,0
|
|
20230620,152400,237697450,30300,30300,30300,30300,0
|
|
20230620,152300,237697450,30300,30300,30300,30300,0
|
|
20230620,152200,237697450,30300,30300,30300,30300,0
|
|
20230620,152100,237697450,30300,30300,30300,30300,0
|
|
20230620,152000,237697450,30300,30300,30300,30300,0
|
|
20230620,151900,237697450,30300,30300,30300,30300,0
|
|
20230620,151800,237697450,30300,30300,30300,30300,0
|
|
20230620,151700,237697450,30300,30300,30300,30300,0
|
|
20230620,151600,237697450,30300,30300,30300,30300,0
|
|
20230620,151500,237697450,30300,30300,30300,30300,0
|
|
20230620,151400,237697450,30300,30300,30300,30300,0
|
|
20230620,151300,237697450,30300,30300,30300,30300,0
|
|
20230620,151200,237697450,30300,30300,30300,30300,0
|
|
20230620,151100,237697450,30300,30300,30300,30300,1
|
|
20230620,151000,237667150,30300,30200,30300,30200,4
|
|
20230620,150900,237546050,30300,30300,30300,30300,15
|
|
20230620,150800,237091550,30300,30300,30300,30300,0
|
|
20230620,150700,237091550,30300,30300,30300,30300,0
|
|
20230620,150600,237091550,30300,30300,30300,30300,0
|
|
20230620,150500,237091550,30300,30300,30300,30300,0
|
|
20230620,150400,237091550,30300,30300,30300,30300,0
|
|
20230620,150300,237091550,30300,30300,30300,30300,0
|
|
20230620,150200,237091550,30300,30300,30300,30300,2
|
|
20230620,150100,237030950,30300,30300,30300,30300,5
|
|
20230620,150000,236879450,30300,30300,30300,30300,2
|
|
20230620,145900,236818850,30300,30300,30300,30300,0
|
|
20230620,145800,236818850,30300,30300,30300,30300,319
|
|
20230620,145700,227153150,30300,30300,30300,30300,0
|
|
20230620,145600,227153150,30300,30150,30300,30150,23
|
|
20230620,145500,226459400,30300,30300,30300,30300,0
|
|
20230620,145400,226459400,30300,30300,30300,30300,0
|
|
20230620,145300,226459400,30300,30300,30300,30300,0
|
|
20230620,145200,226459400,30300,30300,30300,30300,0
|
|
20230620,145100,226459400,30300,30300,30300,30300,20
|
|
20230620,145000,225853400,30300,30300,30300,30300,1
|
|
20230620,144900,225823100,30300,30300,30300,30300,10
|
|
20230620,144800,225520100,30300,30300,30300,30300,0
|
|
20230620,144700,225520100,30300,30300,30300,30300,0
|
|
20230620,144600,225520100,30300,30300,30300,30300,1
|
|
20230620,144500,225489800,30150,30150,30150,30150,15
|
|
20230620,144400,225037550,30300,30300,30300,30300,0
|
|
20230620,144300,225037550,30300,30300,30300,30300,0
|
|
20230620,144200,225037550,30300,30300,30300,30300,0
|
|
20230620,144100,225037550,30300,30300,30300,30300,0
|
|
20230620,144000,225037550,30300,30300,30300,30300,0
|
|
20230620,143900,225037550,30300,30300,30300,30300,2
|
|
20230620,143800,224976950,30200,30200,30200,30200,0
|
|
20230620,143700,224976950,30200,30200,30200,30200,100
|
|
20230620,143600,221956950,30300,30300,30300,30300,0
|
|
20230620,143500,221956950,30300,30300,30300,30300,1
|
|
20230620,143400,221926650,30200,30200,30200,30200,0
|
|
20230620,143300,221926650,30200,30200,30200,30200,24
|
|
20230620,143200,221201850,30200,30200,30200,30200,5
|
|
20230620,143100,221050850,30300,30300,30300,30300,0
|
|
20230620,143000,221050850,30300,30300,30300,30300,1
|
|
20230620,142900,221020550,30200,30200,30200,30200,0
|
|
20230620,142800,221020550,30200,30200,30200,30200,3
|
|
20230620,142700,220929950,30300,30300,30300,30300,0
|
|
20230620,142600,220929950,30300,30300,30300,30300,0
|
|
20230620,142500,220929950,30300,30300,30300,30300,50
|
|
20230620,142400,219414950,30300,30300,30300,30300,11
|
|
20230620,142300,219081650,30300,30300,30300,30300,0
|
|
20230620,142200,219081650,30300,30300,30300,30300,1
|
|
20230620,142100,219051350,30200,30200,30200,30200,5
|
|
20230620,142000,218900350,30300,30300,30300,30300,0
|
|
20230620,141900,218900350,30300,30300,30300,30300,1
|
|
20230620,141800,218870050,30200,30200,30200,30200,82
|
|
20230620,141700,216393650,30300,30300,30300,30300,1
|
|
20230620,141600,216363350,30200,30300,30300,30200,71
|
|
20230620,141500,214219050,30200,30200,30200,30200,224
|
|
20230620,141400,207454250,30300,30300,30300,30300,8
|
|
20230620,141300,207211850,30300,30300,30300,30300,0
|
|
20230620,141200,207211850,30300,30300,30300,30300,1
|
|
20230620,141100,207181550,30250,30250,30250,30250,11
|
|
20230620,141000,206848800,30300,30300,30300,30300,0
|
|
20230620,140900,206848800,30300,30300,30300,30300,0
|
|
20230620,140800,206848800,30300,30300,30300,30300,0
|
|
20230620,140700,206848800,30300,30300,30300,30300,0
|
|
20230620,140600,206848800,30300,30300,30300,30300,1
|
|
20230620,140500,206818500,30250,30250,30250,30250,50
|
|
20230620,140400,205306000,30300,30300,30300,30300,0
|
|
20230620,140300,205306000,30300,30300,30300,30300,0
|
|
20230620,140200,205306000,30300,30300,30300,30300,99
|
|
20230620,140100,202306300,30300,30300,30300,30300,100
|
|
20230620,140000,199276300,30300,30300,30300,30300,0
|
|
20230620,135900,199276300,30300,30300,30300,30300,0
|
|
20230620,135800,199276300,30300,30300,30300,30300,0
|
|
20230620,135700,199276300,30300,30300,30300,30300,0
|
|
20230620,135600,199276300,30300,30300,30300,30300,0
|
|
20230620,135500,199276300,30300,30300,30300,30300,0
|
|
20230620,135400,199276300,30300,30300,30300,30300,0
|
|
20230620,135300,199276300,30300,30300,30300,30300,0
|
|
20230620,135200,199276300,30300,30300,30300,30300,0
|
|
20230620,135100,199276300,30300,30300,30300,30300,0
|
|
20230620,135000,199276300,30300,30300,30300,30300,0
|
|
20230620,134900,199276300,30300,30300,30300,30300,0
|
|
20230620,134800,199276300,30300,30300,30300,30300,0
|
|
20230620,134700,199276300,30300,30300,30300,30300,1
|
|
20230620,134600,199246000,30300,30300,30300,30300,0
|
|
20230620,134500,199246000,30300,30300,30300,30300,5
|
|
20230620,134400,199094500,30300,30300,30300,30300,0
|
|
20230620,134300,199094500,30300,30300,30300,30300,0
|
|
20230620,134200,199094500,30300,30200,30300,30200,201
|
|
20230620,134100,193024200,30300,30300,30300,30300,12
|
|
20230620,134000,192660600,30300,30300,30300,30300,0
|
|
20230620,133900,192660600,30300,30300,30300,30300,0
|
|
20230620,133800,192660600,30300,30250,30300,30250,46
|
|
20230620,133700,191268250,30300,30300,30300,30300,0
|
|
20230620,133600,191268250,30300,30300,30300,30300,0
|
|
20230620,133500,191268250,30300,30300,30300,30300,0
|
|
20230620,133400,191268250,30300,30300,30300,30300,0
|
|
20230620,133300,191268250,30300,30300,30300,30300,20
|
|
20230620,133200,190662250,30300,30300,30300,30300,1
|
|
20230620,133100,190631950,30250,30250,30250,30250,0
|
|
20230620,133000,190631950,30250,30250,30250,30250,0
|
|
20230620,132900,190631950,30250,30250,30250,30250,0
|
|
20230620,132800,190631950,30250,30250,30250,30250,0
|
|
20230620,132700,190631950,30250,30250,30250,30250,1
|
|
20230620,132600,190601700,30250,30250,30250,30250,0
|
|
20230620,132500,190601700,30250,30250,30250,30250,1
|
|
20230620,132400,190571450,30250,30250,30250,30250,95
|
|
20230620,132300,187697700,30250,30250,30250,30250,0
|
|
20230620,132200,187697700,30250,30250,30250,30250,0
|
|
20230620,132100,187697700,30250,30250,30250,30250,0
|
|
20230620,132000,187697700,30250,30250,30250,30250,0
|
|
20230620,131900,187697700,30250,30250,30250,30250,0
|
|
20230620,131800,187697700,30250,30250,30250,30250,0
|
|
20230620,131700,187697700,30250,30250,30250,30250,0
|
|
20230620,131600,187697700,30250,30250,30250,30250,0
|
|
20230620,131500,187697700,30250,30250,30250,30250,149
|
|
20230620,131400,183190450,30250,30250,30250,30250,0
|
|
20230620,131300,183190450,30250,30250,30250,30250,1
|
|
20230620,131200,183160200,30250,30250,30250,30250,0
|
|
20230620,131100,183160200,30250,30250,30250,30250,0
|
|
20230620,131000,183160200,30250,30250,30250,30250,0
|
|
20230620,130900,183160200,30250,30250,30250,30250,0
|
|
20230620,130800,183160200,30250,30250,30250,30250,0
|
|
20230620,130700,183160200,30250,30250,30250,30250,0
|
|
20230620,130600,183160200,30250,30250,30250,30250,0
|
|
20230620,130500,183160200,30250,30250,30250,30250,0
|
|
20230620,130400,183160200,30250,30250,30250,30250,0
|
|
20230620,130300,183160200,30250,30250,30250,30250,0
|
|
20230620,130200,183160200,30250,30250,30250,30250,0
|
|
20230620,130100,183160200,30250,30250,30250,30250,0
|
|
20230620,130000,183160200,30250,30300,30300,30250,5
|
|
20230620,125900,183008900,30400,30400,30400,30400,0
|
|
20230620,125800,183008900,30400,30400,30400,30400,0
|
|
20230620,125700,183008900,30400,30400,30400,30400,0
|
|
20230620,125600,183008900,30400,30400,30400,30400,0
|
|
20230620,125500,183008900,30400,30400,30400,30400,0
|
|
20230620,125400,183008900,30400,30400,30400,30400,0
|
|
20230620,125300,183008900,30400,30400,30400,30400,0
|
|
20230620,125200,183008900,30400,30400,30400,30400,0
|
|
20230620,125100,183008900,30400,30400,30400,30400,0
|
|
20230620,125000,183008900,30400,30400,30400,30400,0
|
|
20230620,124900,183008900,30400,30400,30400,30400,0
|
|
20230620,124800,183008900,30400,30400,30400,30400,0
|
|
20230620,124700,183008900,30400,30400,30400,30400,0
|
|
20230620,124600,183008900,30400,30400,30400,30400,0
|
|
20230620,124500,183008900,30400,30400,30400,30400,0
|
|
20230620,124400,183008900,30400,30400,30400,30400,0
|
|
20230620,124300,183008900,30400,30400,30400,30400,10
|
|
20230620,124200,182704900,30400,30400,30400,30400,0
|
|
20230620,124100,182704900,30400,30400,30400,30400,0
|
|
20230620,124000,182704900,30400,30400,30400,30400,0
|
|
20230620,123900,182704900,30400,30400,30400,30400,0
|
|
20230620,123800,182704900,30400,30400,30400,30400,0
|
|
20230620,123700,182704900,30400,30400,30400,30400,0
|
|
20230620,123600,182704900,30400,30400,30400,30400,0
|
|
20230620,123500,182704900,30400,30400,30400,30400,0
|
|
20230620,123400,182704900,30400,30400,30400,30400,1
|
|
20230620,123300,182674500,30450,30450,30450,30450,0
|
|
20230620,123200,182674500,30450,30450,30450,30450,1
|
|
20230620,123100,182644050,30250,30250,30250,30250,50
|
|
20230620,123000,181131550,30450,30450,30450,30450,0
|
|
20230620,122900,181131550,30450,30450,30450,30450,1
|
|
20230620,122800,181101100,30450,30450,30450,30450,0
|
|
20230620,122700,181101100,30450,30450,30450,30450,0
|
|
20230620,122600,181101100,30450,30450,30450,30450,1
|
|
20230620,122500,181070650,30300,30300,30300,30300,32
|
|
20230620,122400,180101050,30300,30300,30300,30300,6
|
|
20230620,122300,179919250,30450,30450,30450,30450,0
|
|
20230620,122200,179919250,30450,30400,30450,30400,53
|
|
20230620,122100,178307950,30450,30450,30450,30450,0
|
|
20230620,122000,178307950,30450,30450,30450,30450,2
|
|
20230620,121900,178247050,30450,30450,30450,30450,1
|
|
20230620,121800,178216600,30450,30450,30450,30450,1
|
|
20230620,121700,178186150,30500,30500,30500,30500,0
|
|
20230620,121600,178186150,30500,30500,30500,30500,0
|
|
20230620,121500,178186150,30500,30500,30500,30500,0
|
|
20230620,121400,178186150,30500,30500,30500,30500,0
|
|
20230620,121300,178186150,30500,30500,30500,30500,0
|
|
20230620,121200,178186150,30500,30500,30500,30500,0
|
|
20230620,121100,178186150,30500,30500,30500,30500,0
|
|
20230620,121000,178186150,30500,30500,30500,30500,0
|
|
20230620,120900,178186150,30500,30500,30500,30500,1
|
|
20230620,120800,178155650,30500,30450,30500,30450,4
|
|
20230620,120700,178033800,30450,30400,30450,30400,235
|
|
20230620,120600,170878950,30300,30300,30300,30300,0
|
|
20230620,120500,170878950,30300,30300,30300,30300,78
|
|
20230620,120400,168515550,30300,30300,30300,30300,0
|
|
20230620,120300,168515550,30300,30400,30400,30300,32
|
|
20230620,120200,167542950,30400,30400,30400,30400,2
|
|
20230620,120100,167482150,30350,30350,30350,30350,50
|
|
20230620,120000,165964650,30450,30450,30450,30450,0
|
|
20230620,115900,165964650,30450,30450,30450,30450,0
|
|
20230620,115800,165964650,30450,30450,30450,30450,0
|
|
20230620,115700,165964650,30450,30450,30450,30450,0
|
|
20230620,115600,165964650,30450,30450,30450,30450,0
|
|
20230620,115500,165964650,30450,30450,30450,30450,0
|
|
20230620,115400,165964650,30450,30450,30450,30450,0
|
|
20230620,115300,165964650,30450,30450,30450,30450,0
|
|
20230620,115200,165964650,30450,30450,30450,30450,0
|
|
20230620,115100,165964650,30450,30450,30450,30450,0
|
|
20230620,115000,165964650,30450,30450,30450,30450,0
|
|
20230620,114900,165964650,30450,30450,30450,30450,0
|
|
20230620,114800,165964650,30450,30450,30450,30450,0
|
|
20230620,114700,165964650,30450,30450,30450,30450,0
|
|
20230620,114600,165964650,30450,30450,30450,30450,0
|
|
20230620,114500,165964650,30450,30450,30450,30450,0
|
|
20230620,114400,165964650,30450,30450,30450,30450,0
|
|
20230620,114300,165964650,30450,30450,30450,30450,0
|
|
20230620,114200,165964650,30450,30450,30450,30450,0
|
|
20230620,114100,165964650,30450,30450,30450,30450,1
|
|
20230620,114000,165934200,30500,30450,30500,30450,2
|
|
20230620,113900,165873250,30500,30500,30500,30500,0
|
|
20230620,113800,165873250,30500,30500,30500,30500,11
|
|
20230620,113700,165537750,30500,30500,30500,30500,0
|
|
20230620,113600,165537750,30500,30500,30500,30500,0
|
|
20230620,113500,165537750,30500,30500,30500,30500,0
|
|
20230620,113400,165537750,30500,30500,30500,30500,0
|
|
20230620,113300,165537750,30500,30450,30500,30450,81
|
|
20230620,113200,163067500,30500,30500,30500,30500,0
|
|
20230620,113100,163067500,30500,30500,30500,30500,0
|
|
20230620,113000,163067500,30500,30500,30500,30500,0
|
|
20230620,112900,163067500,30500,30500,30500,30500,4
|
|
20230620,112800,162945500,30500,30500,30500,30500,0
|
|
20230620,112700,162945500,30500,30500,30500,30500,4
|
|
20230620,112600,162823500,30450,30450,30450,30450,4
|
|
20230620,112500,162701700,30500,30450,30500,30450,13
|
|
20230620,112400,162305700,30500,30500,30500,30500,1
|
|
20230620,112300,162275200,30450,30450,30450,30450,2
|
|
20230620,112200,162214300,30450,30450,30450,30450,0
|
|
20230620,112100,162214300,30450,30450,30450,30450,2
|
|
20230620,112000,162153400,30500,30500,30500,30500,0
|
|
20230620,111900,162153400,30500,30500,30500,30500,7
|
|
20230620,111800,161939900,30500,30500,30500,30500,0
|
|
20230620,111700,161939900,30500,30500,30500,30500,10
|
|
20230620,111600,161634900,30550,30550,30550,30550,0
|
|
20230620,111500,161634900,30550,30550,30550,30550,21
|
|
20230620,111400,160993350,30550,30550,30550,30550,1
|
|
20230620,111300,160962800,30550,30600,30600,30550,42
|
|
20230620,111200,159677700,30600,30600,30600,30600,0
|
|
20230620,111100,159677700,30600,30500,30600,30450,6
|
|
20230620,111000,159494800,30600,30600,30600,30600,0
|
|
20230620,110900,159494800,30600,30600,30600,30600,0
|
|
20230620,110800,159494800,30600,30600,30600,30600,0
|
|
20230620,110700,159494800,30600,30600,30600,30600,0
|
|
20230620,110600,159494800,30600,30600,30600,30600,0
|
|
20230620,110500,159494800,30600,30600,30600,30600,0
|
|
20230620,110400,159494800,30600,30600,30600,30600,0
|
|
20230620,110300,159494800,30600,30600,30600,30600,0
|
|
20230620,110200,159494800,30600,30600,30600,30600,1
|
|
20230620,110100,159464200,30500,30600,30600,30500,17
|
|
20230620,110000,158945600,30500,30500,30500,30500,3
|
|
20230620,105900,158854100,30600,30600,30600,30600,0
|
|
20230620,105800,158854100,30600,30650,30650,30600,5
|
|
20230620,105700,158701050,30600,30600,30600,30600,43
|
|
20230620,105600,157385250,30600,30600,30600,30600,7
|
|
20230620,105500,157171050,30600,30600,30600,30600,6
|
|
20230620,105400,156987450,30650,30650,30650,30650,2
|
|
20230620,105300,156926150,30650,30600,30650,30600,272
|
|
20230620,105200,148602850,30600,30600,30600,30600,0
|
|
20230620,105100,148602850,30600,30600,30600,30600,1
|
|
20230620,105000,148572250,30650,30300,30650,30300,523
|
|
20230620,104900,132679200,30300,30300,30300,30300,0
|
|
20230620,104800,132679200,30300,30200,30300,30200,239
|
|
20230620,104700,125460900,30200,30200,30200,30200,0
|
|
20230620,104600,125460900,30200,30200,30200,30200,0
|
|
20230620,104500,125460900,30200,30200,30200,30200,0
|
|
20230620,104400,125460900,30200,30200,30200,30200,0
|
|
20230620,104300,125460900,30200,30200,30200,30200,0
|
|
20230620,104200,125460900,30200,30200,30200,30200,0
|
|
20230620,104100,125460900,30200,30200,30200,30200,0
|
|
20230620,104000,125460900,30200,30200,30200,30200,0
|
|
20230620,103900,125460900,30200,30200,30200,30200,0
|
|
20230620,103800,125460900,30200,30200,30200,30200,0
|
|
20230620,103700,125460900,30200,30200,30200,30200,0
|
|
20230620,103600,125460900,30200,30200,30200,30200,0
|
|
20230620,103500,125460900,30200,30200,30200,30200,0
|
|
20230620,103400,125460900,30200,30200,30200,30200,104
|
|
20230620,103300,122320100,30200,30150,30200,30150,8
|
|
20230620,103200,122078850,30150,30150,30150,30150,1
|
|
20230620,103100,122048700,30050,30050,30050,30050,0
|
|
20230620,103000,122048700,30050,30150,30150,30050,3
|
|
20230620,102900,121958450,30150,30150,30150,30150,0
|
|
20230620,102800,121958450,30150,30150,30150,30150,0
|
|
20230620,102700,121958450,30150,30150,30150,30150,1
|
|
20230620,102600,121928300,30050,30050,30050,30050,25
|
|
20230620,102500,121177050,30200,30200,30200,30200,0
|
|
20230620,102400,121177050,30200,30200,30200,30200,0
|
|
20230620,102300,121177050,30200,30100,30200,30100,17
|
|
20230620,102200,120664950,30050,30050,30050,30050,0
|
|
20230620,102100,120664950,30050,30050,30050,30050,0
|
|
20230620,102000,120664950,30050,30050,30050,30050,70
|
|
20230620,101900,118561450,30100,30100,30100,30100,0
|
|
20230620,101800,118561450,30100,30050,30100,30050,34
|
|
20230620,101700,117539550,30100,30100,30100,30100,24
|
|
20230620,101600,116817150,30100,30150,30150,30100,801
|
|
20230620,101500,92707000,30200,30200,30200,30200,100
|
|
20230620,101400,89687000,30200,30200,30200,30200,3
|
|
20230620,101300,89596400,30200,30200,30200,30200,0
|
|
20230620,101200,89596400,30200,30200,30200,30200,0
|
|
20230620,101100,89596400,30200,30200,30200,30200,1
|
|
20230620,101000,89566200,30200,30200,30200,30200,0
|
|
20230620,100900,89566200,30200,30200,30200,30200,1
|
|
20230620,100800,89536000,30150,30200,30200,30150,59
|
|
20230620,100700,87757100,30150,30100,30200,30100,536
|
|
20230620,100600,71601650,30150,30100,30150,30100,152
|
|
20230620,100500,67026350,30100,30100,30100,30100,0
|
|
20230620,100400,67026350,30100,30000,30100,30000,14
|
|
20230620,100300,66606250,30100,30100,30100,30100,0
|
|
20230620,100200,66606250,30100,30100,30100,30100,0
|
|
20230620,100100,66606250,30100,30100,30100,30100,0
|
|
20230620,100000,66606250,30100,30100,30100,30100,1
|
|
20230620,095900,66576150,30150,30150,30150,30150,1
|
|
20230620,095800,66546000,30000,30000,30000,30000,10
|
|
20230620,095700,66246000,30150,30000,30150,30000,20
|
|
20230620,095600,65644200,30150,30150,30150,30150,6
|
|
20230620,095500,65463300,30150,30150,30150,30150,0
|
|
20230620,095400,65463300,30150,30150,30150,30150,0
|
|
20230620,095300,65463300,30150,30150,30150,30150,0
|
|
20230620,095200,65463300,30150,30100,30150,30100,4
|
|
20230620,095100,65342800,30100,30100,30100,30100,0
|
|
20230620,095000,65342800,30100,30100,30100,30100,0
|
|
20230620,094900,65342800,30100,30100,30100,30100,34
|
|
20230620,094800,64319400,30150,30150,30150,30150,0
|
|
20230620,094700,64319400,30150,30150,30150,30150,1
|
|
20230620,094600,64289250,30100,30100,30100,30100,97
|
|
20230620,094500,61369550,30150,30150,30150,30150,0
|
|
20230620,094400,61369550,30150,30150,30150,30150,0
|
|
20230620,094300,61369550,30150,30150,30150,30150,1
|
|
20230620,094200,61339400,30150,30150,30150,30150,0
|
|
20230620,094100,61339400,30150,30150,30150,30150,0
|
|
20230620,094000,61339400,30150,30150,30150,30150,0
|
|
20230620,093900,61339400,30150,30150,30150,30150,0
|
|
20230620,093800,61339400,30150,30150,30150,30150,0
|
|
20230620,093700,61339400,30150,30150,30150,30150,2
|
|
20230620,093600,61279100,30100,30100,30100,30100,80
|
|
20230620,093500,58871100,30100,30100,30100,30100,3
|
|
20230620,093400,58780800,30100,30100,30100,30100,1
|
|
20230620,093300,58750700,30100,30100,30100,30100,1
|
|
20230620,093200,58720600,30000,30100,30100,30000,101
|
|
20230620,093100,55690500,30100,30100,30100,30100,108
|
|
20230620,093000,52439700,30100,30100,30100,30100,0
|
|
20230620,092900,52439700,30100,30100,30100,30100,0
|
|
20230620,092800,52439700,30100,30100,30100,30100,81
|
|
20230620,092700,50001600,30100,30100,30100,30100,1
|
|
20230620,092600,49971500,30100,30050,30100,29900,998
|
|
20230620,092500,20054300,30050,30050,30050,30050,11
|
|
20230620,092400,19723750,30050,30050,30050,30050,0
|
|
20230620,092300,19723750,30050,30050,30050,30050,2
|
|
20230620,092200,19663650,30050,30050,30050,30050,0
|
|
20230620,092100,19663650,30050,30050,30050,30050,0
|
|
20230620,092000,19663650,30050,30050,30050,30050,26
|
|
20230620,091900,18882350,30050,30050,30050,30050,147
|
|
20230620,091800,14465000,30100,30100,30100,30100,2
|
|
20230620,091700,14404800,30100,30100,30100,30100,14
|
|
20230620,091600,13983400,30100,30100,30100,30100,0
|
|
20230620,091500,13983400,30100,30100,30100,30100,1
|
|
20230620,091400,13953300,30050,30050,30050,30050,17
|
|
20230620,091300,13442450,30100,30100,30100,30100,0
|
|
20230620,091200,13442450,30100,30050,30100,30050,104
|
|
20230620,091100,10316900,30050,30050,30050,30050,70
|
|
20230620,091000,8213400,30100,30050,30100,30050,78
|
|
20230620,090900,5868150,30050,30050,30050,30050,17
|
|
20230620,090800,5357300,30050,30050,30050,30050,2
|
|
20230620,090700,5297200,30100,30100,30100,30100,1
|
|
20230620,090600,5267100,30100,30100,30100,30050,18
|
|
20230620,090500,4725700,30100,30100,30100,30100,0
|
|
20230620,090400,4725700,30100,30100,30100,30100,30
|
|
20230620,090300,3822700,30100,30100,30100,30100,0
|
|
20230620,090200,3822700,30100,30100,30100,30100,0
|
|
20230620,090100,3822700,30100,30100,30100,30100,57
|
|
20230620,090000,2107000,30100,30100,30100,30100,70
|