684 lines
34 KiB
CSV
684 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,202100,119654200,29750,29750,29750,29750,22
|
|
20230620,202000,119654200,29750,29750,29750,29750,0
|
|
20230620,201900,119654200,29750,29750,29750,29750,0
|
|
20230620,201800,119654200,29750,29750,29750,29750,0
|
|
20230620,201700,119654200,29750,29750,29750,29750,0
|
|
20230620,201600,119654200,29750,29750,29750,29750,0
|
|
20230620,201500,119654200,29750,29750,29750,29750,0
|
|
20230620,201400,119654200,29750,29750,29750,29750,0
|
|
20230620,201300,119654200,29750,29750,29750,29750,0
|
|
20230620,201200,119654200,29750,29750,29750,29750,0
|
|
20230620,201100,119654200,29750,29750,29750,29750,0
|
|
20230620,201000,119654200,29750,29750,29750,29750,0
|
|
20230620,200900,119654200,29750,29750,29750,29750,0
|
|
20230620,200800,119654200,29750,29750,29750,29750,0
|
|
20230620,200700,119654200,29750,29750,29750,29750,0
|
|
20230620,200600,119654200,29750,29750,29750,29750,0
|
|
20230620,200500,119654200,29750,29750,29750,29750,0
|
|
20230620,200400,119654200,29750,29750,29750,29750,0
|
|
20230620,200300,119654200,29750,29750,29750,29750,0
|
|
20230620,200200,119654200,29750,29750,29750,29750,0
|
|
20230620,200100,119654200,29750,29750,29750,29750,0
|
|
20230620,200000,119654200,29750,29750,29750,29750,0
|
|
20230620,195900,119654200,29750,29750,29750,29750,0
|
|
20230620,195800,119654200,29750,29750,29750,29750,0
|
|
20230620,195700,119654200,29750,29750,29750,29750,0
|
|
20230620,195600,119654200,29750,29750,29750,29750,0
|
|
20230620,195500,119654200,29750,29750,29750,29750,0
|
|
20230620,195400,119654200,29750,29750,29750,29750,0
|
|
20230620,195300,119654200,29750,29750,29750,29750,0
|
|
20230620,195200,119654200,29750,29750,29750,29750,0
|
|
20230620,195100,119654200,29750,29750,29750,29750,22
|
|
20230620,195000,119654200,29750,29750,29750,29750,0
|
|
20230620,194900,119654200,29750,29750,29750,29750,0
|
|
20230620,194800,119654200,29750,29750,29750,29750,0
|
|
20230620,194700,119654200,29750,29750,29750,29750,0
|
|
20230620,194600,119654200,29750,29750,29750,29750,0
|
|
20230620,194500,119654200,29750,29750,29750,29750,0
|
|
20230620,194400,119654200,29750,29750,29750,29750,0
|
|
20230620,194300,119654200,29750,29750,29750,29750,0
|
|
20230620,194200,119654200,29750,29750,29750,29750,0
|
|
20230620,194100,119654200,29750,29750,29750,29750,0
|
|
20230620,194000,119654200,29750,29750,29750,29750,0
|
|
20230620,193900,119654200,29750,29750,29750,29750,0
|
|
20230620,193800,119654200,29750,29750,29750,29750,0
|
|
20230620,193700,119654200,29750,29750,29750,29750,0
|
|
20230620,193600,119654200,29750,29750,29750,29750,0
|
|
20230620,193500,119654200,29750,29750,29750,29750,0
|
|
20230620,193400,119654200,29750,29750,29750,29750,0
|
|
20230620,193300,119654200,29750,29750,29750,29750,0
|
|
20230620,193200,119654200,29750,29750,29750,29750,0
|
|
20230620,193100,119654200,29750,29750,29750,29750,0
|
|
20230620,193000,119654200,29750,29750,29750,29750,0
|
|
20230620,192900,119654200,29750,29750,29750,29750,0
|
|
20230620,192800,119654200,29750,29750,29750,29750,0
|
|
20230620,192700,119654200,29750,29750,29750,29750,0
|
|
20230620,192600,119654200,29750,29750,29750,29750,0
|
|
20230620,192500,119654200,29750,29750,29750,29750,0
|
|
20230620,192400,119654200,29750,29750,29750,29750,0
|
|
20230620,192300,119654200,29750,29750,29750,29750,0
|
|
20230620,192200,119654200,29750,29750,29750,29750,0
|
|
20230620,192100,119654200,29750,29750,29750,29750,22
|
|
20230620,192000,119654200,29750,29750,29750,29750,0
|
|
20230620,191900,119654200,29750,29750,29750,29750,0
|
|
20230620,191800,119654200,29750,29750,29750,29750,0
|
|
20230620,191700,119654200,29750,29750,29750,29750,0
|
|
20230620,191600,119654200,29750,29750,29750,29750,0
|
|
20230620,191500,119654200,29750,29750,29750,29750,0
|
|
20230620,191400,119654200,29750,29750,29750,29750,0
|
|
20230620,191300,119654200,29750,29750,29750,29750,0
|
|
20230620,191200,119654200,29750,29750,29750,29750,0
|
|
20230620,191100,119654200,29750,29750,29750,29750,0
|
|
20230620,191000,119654200,29750,29750,29750,29750,0
|
|
20230620,190900,119654200,29750,29750,29750,29750,0
|
|
20230620,190800,119654200,29750,29750,29750,29750,0
|
|
20230620,190700,119654200,29750,29750,29750,29750,0
|
|
20230620,190600,119654200,29750,29750,29750,29750,0
|
|
20230620,190500,119654200,29750,29750,29750,29750,0
|
|
20230620,190400,119654200,29750,29750,29750,29750,0
|
|
20230620,190300,119654200,29750,29750,29750,29750,0
|
|
20230620,190200,119654200,29750,29750,29750,29750,0
|
|
20230620,190100,119654200,29750,29750,29750,29750,0
|
|
20230620,190000,119654200,29750,29750,29750,29750,0
|
|
20230620,185900,119654200,29750,29750,29750,29750,0
|
|
20230620,185800,119654200,29750,29750,29750,29750,0
|
|
20230620,185700,119654200,29750,29750,29750,29750,0
|
|
20230620,185600,119654200,29750,29750,29750,29750,0
|
|
20230620,185500,119654200,29750,29750,29750,29750,0
|
|
20230620,185400,119654200,29750,29750,29750,29750,0
|
|
20230620,185300,119654200,29750,29750,29750,29750,0
|
|
20230620,185200,119654200,29750,29750,29750,29750,0
|
|
20230620,185100,119654200,29750,29750,29750,29750,22
|
|
20230620,185000,119654200,29750,29750,29750,29750,0
|
|
20230620,184900,119654200,29750,29750,29750,29750,0
|
|
20230620,184800,119654200,29750,29750,29750,29750,0
|
|
20230620,184700,119654200,29750,29750,29750,29750,0
|
|
20230620,184600,119654200,29750,29750,29750,29750,0
|
|
20230620,184500,119654200,29750,29750,29750,29750,0
|
|
20230620,184400,119654200,29750,29750,29750,29750,0
|
|
20230620,184300,119654200,29750,29750,29750,29750,0
|
|
20230620,184200,119654200,29750,29750,29750,29750,0
|
|
20230620,184100,119654200,29750,29750,29750,29750,0
|
|
20230620,184000,119654200,29750,29750,29750,29750,0
|
|
20230620,183900,119654200,29750,29750,29750,29750,0
|
|
20230620,183800,119654200,29750,29750,29750,29750,0
|
|
20230620,183700,119654200,29750,29750,29750,29750,0
|
|
20230620,183600,119654200,29750,29750,29750,29750,0
|
|
20230620,183500,119654200,29750,29750,29750,29750,0
|
|
20230620,183400,119654200,29750,29750,29750,29750,0
|
|
20230620,183300,119654200,29750,29750,29750,29750,0
|
|
20230620,183200,119654200,29750,29750,29750,29750,0
|
|
20230620,183100,119654200,29750,29750,29750,29750,0
|
|
20230620,183000,119654200,29750,29750,29750,29750,0
|
|
20230620,182900,119654200,29750,29750,29750,29750,0
|
|
20230620,182800,119654200,29750,29750,29750,29750,0
|
|
20230620,182700,119654200,29750,29750,29750,29750,0
|
|
20230620,182600,119654200,29750,29750,29750,29750,0
|
|
20230620,182500,119654200,29750,29750,29750,29750,0
|
|
20230620,182400,119654200,29750,29750,29750,29750,0
|
|
20230620,182300,119654200,29750,29750,29750,29750,0
|
|
20230620,182200,119654200,29750,29750,29750,29750,0
|
|
20230620,182100,119654200,29750,29750,29750,29750,22
|
|
20230620,182000,119654200,29750,29750,29750,29750,0
|
|
20230620,181900,119654200,29750,29750,29750,29750,0
|
|
20230620,181800,119654200,29750,29750,29750,29750,0
|
|
20230620,181700,119654200,29750,29750,29750,29750,0
|
|
20230620,181600,119654200,29750,29750,29750,29750,0
|
|
20230620,181500,119654200,29750,29750,29750,29750,0
|
|
20230620,181400,119654200,29750,29750,29750,29750,0
|
|
20230620,181300,119654200,29750,29750,29750,29750,0
|
|
20230620,181200,119654200,29750,29750,29750,29750,0
|
|
20230620,181100,119654200,29750,29750,29750,29750,0
|
|
20230620,181000,119654200,29750,29750,29750,29750,0
|
|
20230620,180900,119654200,29750,29750,29750,29750,0
|
|
20230620,180800,119654200,29750,29750,29750,29750,0
|
|
20230620,180700,119654200,29750,29750,29750,29750,0
|
|
20230620,180600,119654200,29750,29750,29750,29750,0
|
|
20230620,180500,119654200,29750,29750,29750,29750,0
|
|
20230620,180400,119654200,29750,29750,29750,29750,0
|
|
20230620,180300,119654200,29750,29750,29750,29750,0
|
|
20230620,180200,119654200,29750,29750,29750,29750,0
|
|
20230620,180100,119654200,29750,29750,29750,29750,0
|
|
20230620,180000,119654200,29750,29750,29750,29750,0
|
|
20230620,175900,119654200,29750,29750,29750,29750,0
|
|
20230620,175800,119654200,29750,29750,29750,29750,0
|
|
20230620,175700,119654200,29750,29750,29750,29750,0
|
|
20230620,175600,119654200,29750,29750,29750,29750,0
|
|
20230620,175500,119654200,29750,29750,29750,29750,0
|
|
20230620,175400,119654200,29750,29750,29750,29750,0
|
|
20230620,175300,119654200,29750,29750,29750,29750,0
|
|
20230620,175200,119654200,29750,29750,29750,29750,0
|
|
20230620,175100,119654200,29750,29750,29750,29750,22
|
|
20230620,175000,119654200,29750,29750,29750,29750,0
|
|
20230620,174900,119654200,29750,29750,29750,29750,0
|
|
20230620,174800,119654200,29750,29750,29750,29750,0
|
|
20230620,174700,119654200,29750,29750,29750,29750,0
|
|
20230620,174600,119654200,29750,29750,29750,29750,0
|
|
20230620,174500,119654200,29750,29750,29750,29750,0
|
|
20230620,174400,119654200,29750,29750,29750,29750,0
|
|
20230620,174300,119654200,29750,29750,29750,29750,0
|
|
20230620,174200,119654200,29750,29750,29750,29750,0
|
|
20230620,174100,119654200,29750,29750,29750,29750,0
|
|
20230620,174000,119654200,29750,29750,29750,29750,0
|
|
20230620,173900,119654200,29750,29750,29750,29750,0
|
|
20230620,173800,119654200,29750,29750,29750,29750,0
|
|
20230620,173700,119654200,29750,29750,29750,29750,0
|
|
20230620,173600,119654200,29750,29750,29750,29750,0
|
|
20230620,173500,119654200,29750,29750,29750,29750,0
|
|
20230620,173400,119654200,29750,29750,29750,29750,0
|
|
20230620,173300,119654200,29750,29750,29750,29750,0
|
|
20230620,173200,119654200,29750,29750,29750,29750,0
|
|
20230620,173100,119654200,29750,29750,29750,29750,0
|
|
20230620,173000,119654200,29750,29750,29750,29750,0
|
|
20230620,172900,119654200,29750,29750,29750,29750,0
|
|
20230620,172800,119654200,29750,29750,29750,29750,0
|
|
20230620,172700,119654200,29750,29750,29750,29750,0
|
|
20230620,172600,119654200,29750,29750,29750,29750,0
|
|
20230620,172500,119654200,29750,29750,29750,29750,0
|
|
20230620,172400,119654200,29750,29750,29750,29750,0
|
|
20230620,172300,119654200,29750,29750,29750,29750,0
|
|
20230620,172200,119654200,29750,29750,29750,29750,0
|
|
20230620,172100,119654200,29750,29750,29750,29750,22
|
|
20230620,172000,119654200,29750,29750,29750,29750,0
|
|
20230620,171900,119654200,29750,29750,29750,29750,0
|
|
20230620,171800,119654200,29750,29750,29750,29750,0
|
|
20230620,171700,119654200,29750,29750,29750,29750,0
|
|
20230620,171600,119654200,29750,29750,29750,29750,0
|
|
20230620,171500,119654200,29750,29750,29750,29750,0
|
|
20230620,171400,119654200,29750,29750,29750,29750,0
|
|
20230620,171300,119654200,29750,29750,29750,29750,0
|
|
20230620,171200,119654200,29750,29750,29750,29750,0
|
|
20230620,171100,119654200,29750,29750,29750,29750,0
|
|
20230620,171000,119654200,29750,29750,29750,29750,0
|
|
20230620,170900,119654200,29750,29750,29750,29750,0
|
|
20230620,170800,119654200,29750,29750,29750,29750,0
|
|
20230620,170700,119654200,29750,29750,29750,29750,0
|
|
20230620,170600,119654200,29750,29750,29750,29750,0
|
|
20230620,170500,119654200,29750,29750,29750,29750,0
|
|
20230620,170400,119654200,29750,29750,29750,29750,0
|
|
20230620,170300,119654200,29750,29750,29750,29750,0
|
|
20230620,170200,119654200,29750,29750,29750,29750,0
|
|
20230620,170100,119654200,29750,29750,29750,29750,0
|
|
20230620,170000,119654200,29750,29750,29750,29750,0
|
|
20230620,165900,119654200,29750,29750,29750,29750,0
|
|
20230620,165800,119654200,29750,29750,29750,29750,0
|
|
20230620,165700,119654200,29750,29750,29750,29750,0
|
|
20230620,165600,119654200,29750,29750,29750,29750,0
|
|
20230620,165500,119654200,29750,29750,29750,29750,0
|
|
20230620,165400,119654200,29750,29750,29750,29750,0
|
|
20230620,165300,119654200,29750,29750,29750,29750,0
|
|
20230620,165200,119654200,29750,29750,29750,29750,0
|
|
20230620,165100,119654200,29750,29750,29750,29750,22
|
|
20230620,165000,119654200,29750,29750,29750,29750,0
|
|
20230620,164900,119654200,29750,29750,29750,29750,0
|
|
20230620,164800,119654200,29750,29750,29750,29750,0
|
|
20230620,164700,119654200,29750,29750,29750,29750,0
|
|
20230620,164600,119654200,29750,29750,29750,29750,0
|
|
20230620,164500,119654200,29750,29750,29750,29750,0
|
|
20230620,164400,119654200,29750,29750,29750,29750,0
|
|
20230620,164300,119654200,29750,29750,29750,29750,0
|
|
20230620,164200,119654200,29750,29750,29750,29750,0
|
|
20230620,164100,119654200,29750,29750,29750,29750,0
|
|
20230620,164000,119654200,29750,29750,29750,29750,0
|
|
20230620,163900,119654200,29750,29750,29750,29750,0
|
|
20230620,163800,119654200,29750,29750,29750,29750,0
|
|
20230620,163700,119654200,29750,29750,29750,29750,0
|
|
20230620,163600,119654200,29750,29750,29750,29750,0
|
|
20230620,163500,119654200,29750,29750,29750,29750,0
|
|
20230620,163400,119654200,29750,29750,29750,29750,0
|
|
20230620,163300,119654200,29750,29750,29750,29750,0
|
|
20230620,163200,119654200,29750,29750,29750,29750,0
|
|
20230620,163100,119654200,29750,29750,29750,29750,0
|
|
20230620,163000,119654200,29750,29750,29750,29750,0
|
|
20230620,162900,119654200,29750,29750,29750,29750,0
|
|
20230620,162800,119654200,29750,29750,29750,29750,0
|
|
20230620,162700,119654200,29750,29750,29750,29750,0
|
|
20230620,162600,119654200,29750,29750,29750,29750,0
|
|
20230620,162500,119654200,29750,29750,29750,29750,0
|
|
20230620,162400,119654200,29750,29750,29750,29750,0
|
|
20230620,162300,119654200,29750,29750,29750,29750,0
|
|
20230620,162200,119654200,29750,29750,29750,29750,0
|
|
20230620,162100,119654200,29750,29750,29750,29750,22
|
|
20230620,162000,119654200,29750,29750,29750,29750,0
|
|
20230620,161900,119654200,29750,29750,29750,29750,0
|
|
20230620,161800,119654200,29750,29750,29750,29750,0
|
|
20230620,161700,119654200,29750,29750,29750,29750,0
|
|
20230620,161600,119654200,29750,29750,29750,29750,0
|
|
20230620,161500,119654200,29750,29750,29750,29750,0
|
|
20230620,161400,119654200,29750,29750,29750,29750,0
|
|
20230620,161300,119654200,29750,29750,29750,29750,0
|
|
20230620,161200,119654200,29750,29750,29750,29750,0
|
|
20230620,161100,119654200,29750,29750,29750,29750,0
|
|
20230620,161000,119654200,29750,29750,29750,29750,0
|
|
20230620,160900,119654200,29750,29750,29750,29750,0
|
|
20230620,160800,119654200,29750,29750,29750,29750,0
|
|
20230620,160700,119654200,29750,29750,29750,29750,0
|
|
20230620,160600,119654200,29750,29750,29750,29750,0
|
|
20230620,160500,119654200,29750,29750,29750,29750,0
|
|
20230620,160400,119654200,29750,29750,29750,29750,0
|
|
20230620,160300,119654200,29750,29750,29750,29750,0
|
|
20230620,160200,119654200,29750,29750,29750,29750,0
|
|
20230620,160100,119654200,29750,29750,29750,29750,0
|
|
20230620,160000,119654200,29750,29750,29750,29750,0
|
|
20230620,155900,119654200,29750,29750,29750,29750,0
|
|
20230620,155800,119654200,29750,29750,29750,29750,0
|
|
20230620,155700,119654200,29750,29750,29750,29750,0
|
|
20230620,155600,119654200,29750,29750,29750,29750,0
|
|
20230620,155500,119654200,29750,29750,29750,29750,0
|
|
20230620,155400,119654200,29750,29750,29750,29750,0
|
|
20230620,155300,119654200,29750,29750,29750,29750,0
|
|
20230620,155200,119654200,29750,29750,29750,29750,0
|
|
20230620,155100,119654200,29750,29750,29750,29750,22
|
|
20230620,155000,119654200,29750,29750,29750,29750,0
|
|
20230620,154900,119654200,29750,29750,29750,29750,0
|
|
20230620,154800,119654200,29750,29750,29750,29750,0
|
|
20230620,154700,119654200,29750,29750,29750,29750,0
|
|
20230620,154600,119654200,29750,29750,29750,29750,0
|
|
20230620,154500,119654200,29750,29750,29750,29750,0
|
|
20230620,154400,119654200,29750,29750,29750,29750,0
|
|
20230620,154300,119654200,29750,29750,29750,29750,0
|
|
20230620,154200,119654200,29750,29750,29750,29750,0
|
|
20230620,154100,119654200,29750,29750,29750,29750,0
|
|
20230620,154000,119654200,29750,29750,29750,29750,0
|
|
20230620,153900,119654200,29750,29750,29750,29750,0
|
|
20230620,153800,119654200,29750,29750,29750,29750,0
|
|
20230620,153700,119654200,29750,29750,29750,29750,0
|
|
20230620,153600,119654200,29750,29750,29750,29750,0
|
|
20230620,153500,119654200,29750,29750,29750,29750,0
|
|
20230620,153400,119654200,29750,29750,29750,29750,0
|
|
20230620,153300,119654200,29750,29750,29750,29750,0
|
|
20230620,153200,119654200,29750,29750,29750,29750,0
|
|
20230620,153100,119654200,29750,29750,29750,29750,0
|
|
20230620,153000,119654200,29750,29750,29750,29750,22
|
|
20230620,152900,118999700,29350,29350,29350,29350,0
|
|
20230620,152800,118999700,29350,29350,29350,29350,0
|
|
20230620,152700,118999700,29350,29350,29350,29350,0
|
|
20230620,152600,118999700,29350,29350,29350,29350,0
|
|
20230620,152500,118999700,29350,29350,29350,29350,0
|
|
20230620,152400,118999700,29350,29350,29350,29350,0
|
|
20230620,152300,118999700,29350,29350,29350,29350,0
|
|
20230620,152200,118999700,29350,29350,29350,29350,0
|
|
20230620,152100,118999700,29350,29350,29350,29350,0
|
|
20230620,152000,118999700,29350,29350,29350,29350,0
|
|
20230620,151900,118999700,29350,29350,29350,29350,0
|
|
20230620,151800,118999700,29350,29350,29350,29350,0
|
|
20230620,151700,118999700,29350,29400,29400,29350,2
|
|
20230620,151600,118940950,29300,29300,29300,29300,0
|
|
20230620,151500,118940950,29300,29400,29400,29300,137
|
|
20230620,151400,114926050,29400,29400,29400,29400,0
|
|
20230620,151300,114926050,29400,29400,29400,29400,0
|
|
20230620,151200,114926050,29400,29400,29400,29400,0
|
|
20230620,151100,114926050,29400,29400,29400,29400,0
|
|
20230620,151000,114926050,29400,29450,29450,29400,2
|
|
20230620,150900,114867200,29500,29500,29500,29500,0
|
|
20230620,150800,114867200,29500,29400,29500,29400,88
|
|
20230620,150700,112279800,29400,29400,29400,29400,0
|
|
20230620,150600,112279800,29400,29400,29400,29400,1
|
|
20230620,150500,112250400,29350,29400,29400,29350,4
|
|
20230620,150400,112132850,29350,29350,29350,29350,0
|
|
20230620,150300,112132850,29350,29350,29350,29350,0
|
|
20230620,150200,112132850,29350,29400,29400,29350,15
|
|
20230620,150100,111691900,29350,29350,29350,29350,0
|
|
20230620,150000,111691900,29350,29350,29350,29350,6
|
|
20230620,145900,111515800,29300,29300,29300,29300,0
|
|
20230620,145800,111515800,29300,29300,29300,29300,1
|
|
20230620,145700,111486500,29300,29300,29300,29300,0
|
|
20230620,145600,111486500,29300,29300,29300,29300,0
|
|
20230620,145500,111486500,29300,29300,29300,29300,1
|
|
20230620,145400,111457200,29300,29300,29300,29300,0
|
|
20230620,145300,111457200,29300,29300,29300,29300,5
|
|
20230620,145200,111310700,29300,29300,29300,29300,0
|
|
20230620,145100,111310700,29300,29300,29300,29300,1
|
|
20230620,145000,111281400,29350,29350,29350,29350,0
|
|
20230620,144900,111281400,29350,29350,29350,29350,0
|
|
20230620,144800,111281400,29350,29350,29350,29350,0
|
|
20230620,144700,111281400,29350,29350,29350,29350,0
|
|
20230620,144600,111281400,29350,29350,29350,29350,0
|
|
20230620,144500,111281400,29350,29350,29350,29350,0
|
|
20230620,144400,111281400,29350,29350,29350,29350,1
|
|
20230620,144300,111252050,29400,29400,29400,29400,0
|
|
20230620,144200,111252050,29400,29400,29400,29400,0
|
|
20230620,144100,111252050,29400,29350,29400,29350,32
|
|
20230620,144000,110312800,29300,29300,29300,29300,1
|
|
20230620,143900,110283500,29300,29300,29300,29300,0
|
|
20230620,143800,110283500,29300,29300,29300,29300,0
|
|
20230620,143700,110283500,29300,29300,29300,29300,1
|
|
20230620,143600,110254200,29300,29300,29300,29300,5
|
|
20230620,143500,110107700,29300,29300,29300,29300,0
|
|
20230620,143400,110107700,29300,29300,29300,29300,0
|
|
20230620,143300,110107700,29300,29300,29300,29300,1
|
|
20230620,143200,110078400,29350,29350,29350,29350,0
|
|
20230620,143100,110078400,29350,29350,29350,29350,16
|
|
20230620,143000,109608800,29300,29300,29350,29300,33
|
|
20230620,142900,108641800,29300,29350,29350,29300,23
|
|
20230620,142800,107967700,29350,29350,29350,29350,1
|
|
20230620,142700,107938350,29350,29350,29350,29350,0
|
|
20230620,142600,107938350,29350,29350,29350,29350,0
|
|
20230620,142500,107938350,29350,29350,29350,29350,0
|
|
20230620,142400,107938350,29350,29350,29350,29350,0
|
|
20230620,142300,107938350,29350,29350,29350,29350,3
|
|
20230620,142200,107850300,29350,29350,29350,29350,0
|
|
20230620,142100,107850300,29350,29350,29350,29350,0
|
|
20230620,142000,107850300,29350,29350,29350,29350,1
|
|
20230620,141900,107820950,29300,29300,29300,29300,1
|
|
20230620,141800,107791650,29300,29300,29300,29300,0
|
|
20230620,141700,107791650,29300,29300,29300,29300,0
|
|
20230620,141600,107791650,29300,29300,29300,29300,0
|
|
20230620,141500,107791650,29300,29300,29300,29300,0
|
|
20230620,141400,107791650,29300,29300,29300,29300,5
|
|
20230620,141300,107645150,29250,29250,29250,29250,0
|
|
20230620,141200,107645150,29250,29250,29250,29250,1
|
|
20230620,141100,107615900,29250,29250,29250,29250,0
|
|
20230620,141000,107615900,29250,29250,29250,29250,0
|
|
20230620,140900,107615900,29250,29250,29250,29250,0
|
|
20230620,140800,107615900,29250,29250,29250,29250,1
|
|
20230620,140700,107586650,29250,29250,29250,29250,0
|
|
20230620,140600,107586650,29250,29250,29250,29250,5
|
|
20230620,140500,107440400,29250,29250,29250,29250,1
|
|
20230620,140400,107411150,29200,29200,29200,29200,0
|
|
20230620,140300,107411150,29200,29200,29200,29200,0
|
|
20230620,140200,107411150,29200,29200,29200,29200,0
|
|
20230620,140100,107411150,29200,29200,29200,29200,0
|
|
20230620,140000,107411150,29200,29200,29200,29200,0
|
|
20230620,135900,107411150,29200,29200,29200,29200,0
|
|
20230620,135800,107411150,29200,29200,29200,29200,0
|
|
20230620,135700,107411150,29200,29350,29350,29200,2
|
|
20230620,135600,107352600,29350,29350,29350,29350,0
|
|
20230620,135500,107352600,29350,29350,29350,29350,0
|
|
20230620,135400,107352600,29350,29350,29350,29350,3
|
|
20230620,135300,107264550,29350,29350,29350,29350,1
|
|
20230620,135200,107235200,29500,29500,29500,29500,26
|
|
20230620,135100,106468200,29450,29250,29450,29250,83
|
|
20230620,135000,104037850,29250,29450,29450,29150,253
|
|
20230620,134900,96631650,29450,29450,29450,29450,0
|
|
20230620,134800,96631650,29450,29450,29450,29450,0
|
|
20230620,134700,96631650,29450,29450,29450,29450,1
|
|
20230620,134600,96602200,29500,29500,29500,29500,0
|
|
20230620,134500,96602200,29500,29500,29500,29500,0
|
|
20230620,134400,96602200,29500,29500,29500,29500,0
|
|
20230620,134300,96602200,29500,29500,29500,29500,1
|
|
20230620,134200,96572700,29500,29500,29500,29500,5
|
|
20230620,134100,96425200,29500,29500,29500,29500,0
|
|
20230620,134000,96425200,29500,29500,29500,29500,115
|
|
20230620,133900,93032700,29450,29500,29500,29450,4
|
|
20230620,133800,92914750,29500,29500,29500,29500,0
|
|
20230620,133700,92914750,29500,29600,29600,29500,33
|
|
20230620,133600,91940050,29600,29600,29600,29600,1
|
|
20230620,133500,91910450,29650,29650,29650,29650,0
|
|
20230620,133400,91910450,29650,29650,29650,29650,0
|
|
20230620,133300,91910450,29650,29650,29650,29650,0
|
|
20230620,133200,91910450,29650,29650,29650,29650,0
|
|
20230620,133100,91910450,29650,29650,29650,29650,0
|
|
20230620,133000,91910450,29650,29650,29650,29650,0
|
|
20230620,132900,91910450,29650,29650,29650,29650,0
|
|
20230620,132800,91910450,29650,29650,29650,29650,0
|
|
20230620,132700,91910450,29650,29650,29650,29650,0
|
|
20230620,132600,91910450,29650,29650,29650,29650,0
|
|
20230620,132500,91910450,29650,29650,29650,29650,2
|
|
20230620,132400,91851150,29750,29750,29750,29750,0
|
|
20230620,132300,91851150,29750,29750,29750,29750,0
|
|
20230620,132200,91851150,29750,29750,29750,29750,0
|
|
20230620,132100,91851150,29750,29750,29750,29750,0
|
|
20230620,132000,91851150,29750,29650,29750,29650,4
|
|
20230620,131900,91732350,29600,29600,29600,29600,0
|
|
20230620,131800,91732350,29600,29600,29600,29600,1
|
|
20230620,131700,91702750,29600,29600,29600,29600,0
|
|
20230620,131600,91702750,29600,29600,29600,29600,0
|
|
20230620,131500,91702750,29600,29600,29600,29600,0
|
|
20230620,131400,91702750,29600,29600,29600,29600,1
|
|
20230620,131300,91673150,29600,29600,29600,29600,0
|
|
20230620,131200,91673150,29600,29600,29600,29600,0
|
|
20230620,131100,91673150,29600,29600,29600,29600,1
|
|
20230620,131000,91643550,29700,29700,29700,29700,0
|
|
20230620,130900,91643550,29700,29700,29700,29700,0
|
|
20230620,130800,91643550,29700,29700,29700,29700,0
|
|
20230620,130700,91643550,29700,29700,29700,29700,0
|
|
20230620,130600,91643550,29700,29700,29700,29700,0
|
|
20230620,130500,91643550,29700,29700,29700,29700,0
|
|
20230620,130400,91643550,29700,29700,29700,29700,0
|
|
20230620,130300,91643550,29700,29700,29700,29700,0
|
|
20230620,130200,91643550,29700,29700,29700,29700,1
|
|
20230620,130100,91613850,29750,29750,29750,29750,0
|
|
20230620,130000,91613850,29750,29750,29750,29750,0
|
|
20230620,125900,91613850,29750,29750,29750,29750,0
|
|
20230620,125800,91613850,29750,29750,29750,29750,0
|
|
20230620,125700,91613850,29750,29700,29750,29700,100
|
|
20230620,125600,88638900,29600,29600,29600,29600,0
|
|
20230620,125500,88638900,29600,29600,29600,29600,0
|
|
20230620,125400,88638900,29600,29600,29600,29600,0
|
|
20230620,125300,88638900,29600,29700,29750,29600,6
|
|
20230620,125200,88460600,29750,29750,29750,29750,14
|
|
20230620,125100,88044100,29750,29750,29750,29750,4
|
|
20230620,125000,87925100,29750,29750,29750,29750,14
|
|
20230620,124900,87508600,29750,29950,29950,29700,4
|
|
20230620,124800,87389450,30100,30100,30100,30100,0
|
|
20230620,124700,87389450,30100,30100,30100,30100,0
|
|
20230620,124600,87389450,30100,30050,30100,30050,2
|
|
20230620,124500,87329300,29600,29800,29800,29600,440
|
|
20230620,124400,74276950,29850,29850,29850,29850,2
|
|
20230620,124300,74217250,29800,29800,29800,29800,0
|
|
20230620,124200,74217250,29800,29800,29800,29800,1
|
|
20230620,124100,74187450,29800,29800,29800,29800,0
|
|
20230620,124000,74187450,29800,29800,29800,29800,0
|
|
20230620,123900,74187450,29800,29800,29800,29800,0
|
|
20230620,123800,74187450,29800,29800,29800,29800,7
|
|
20230620,123700,73978850,29900,29900,29900,29900,0
|
|
20230620,123600,73978850,29900,29900,29900,29900,0
|
|
20230620,123500,73978850,29900,29900,29900,29900,0
|
|
20230620,123400,73978850,29900,29900,29900,29900,0
|
|
20230620,123300,73978850,29900,29900,29900,29900,0
|
|
20230620,123200,73978850,29900,29900,29900,29900,1
|
|
20230620,123100,73948950,30150,30150,30150,30150,0
|
|
20230620,123000,73948950,30150,30150,30150,30150,0
|
|
20230620,122900,73948950,30150,30150,30150,30150,0
|
|
20230620,122800,73948950,30150,29900,30150,29900,3
|
|
20230620,122700,73858950,30100,29950,30150,29950,4
|
|
20230620,122600,73738800,29950,29950,29950,29950,0
|
|
20230620,122500,73738800,29950,29900,29950,29900,2
|
|
20230620,122400,73678950,29950,29950,29950,29950,0
|
|
20230620,122300,73678950,29950,29950,29950,29950,0
|
|
20230620,122200,73678950,29950,29950,29950,29950,0
|
|
20230620,122100,73678950,29950,29800,29950,29800,131
|
|
20230620,122000,69755750,29800,29800,29800,29800,0
|
|
20230620,121900,69755750,29800,29800,29800,29800,0
|
|
20230620,121800,69755750,29800,29800,29800,29800,0
|
|
20230620,121700,69755750,29800,29800,29800,29800,1
|
|
20230620,121600,69725950,29800,29800,29800,29800,0
|
|
20230620,121500,69725950,29800,29800,29800,29800,0
|
|
20230620,121400,69725950,29800,29800,29800,29800,0
|
|
20230620,121300,69725950,29800,29800,29800,29800,0
|
|
20230620,121200,69725950,29800,29800,29800,29800,0
|
|
20230620,121100,69725950,29800,29800,29800,29800,0
|
|
20230620,121000,69725950,29800,29800,29800,29800,1
|
|
20230620,120900,69696150,29800,29800,29800,29800,0
|
|
20230620,120800,69696150,29800,29800,29800,29800,0
|
|
20230620,120700,69696150,29800,29800,29800,29800,0
|
|
20230620,120600,69696150,29800,29850,29850,29800,5
|
|
20230620,120500,69546950,29850,29850,29850,29850,10
|
|
20230620,120400,69248450,29850,29850,29850,29850,5
|
|
20230620,120300,69099200,29850,29850,29850,29850,35
|
|
20230620,120200,68054450,29850,29850,29850,29850,2
|
|
20230620,120100,67994750,29900,29900,29900,29900,0
|
|
20230620,120000,67994750,29900,29900,29900,29900,1
|
|
20230620,115900,67964850,29900,29900,29950,29850,9
|
|
20230620,115800,67695600,29950,29950,29950,29950,0
|
|
20230620,115700,67695600,29950,29950,29950,29950,1
|
|
20230620,115600,67665650,29950,29950,29950,29950,1
|
|
20230620,115500,67635700,29950,29950,29950,29950,0
|
|
20230620,115400,67635700,29950,29950,29950,29950,0
|
|
20230620,115300,67635700,29950,29950,29950,29950,0
|
|
20230620,115200,67635700,29950,30000,30000,29950,57
|
|
20230620,115100,65928500,29950,29950,29950,29950,0
|
|
20230620,115000,65928500,29950,29950,29950,29950,0
|
|
20230620,114900,65928500,29950,29950,29950,29950,0
|
|
20230620,114800,65928500,29950,29950,29950,29950,0
|
|
20230620,114700,65928500,29950,29950,29950,29950,0
|
|
20230620,114600,65928500,29950,29950,29950,29950,0
|
|
20230620,114500,65928500,29950,29950,29950,29950,0
|
|
20230620,114400,65928500,29950,29950,29950,29950,0
|
|
20230620,114300,65928500,29950,29950,29950,29950,0
|
|
20230620,114200,65928500,29950,29950,29950,29950,0
|
|
20230620,114100,65928500,29950,29950,29950,29950,0
|
|
20230620,114000,65928500,29950,29950,29950,29950,0
|
|
20230620,113900,65928500,29950,29950,29950,29950,3
|
|
20230620,113800,65838650,30000,30000,30000,30000,0
|
|
20230620,113700,65838650,30000,30000,30000,30000,0
|
|
20230620,113600,65838650,30000,30000,30000,30000,0
|
|
20230620,113500,65838650,30000,30000,30000,30000,0
|
|
20230620,113400,65838650,30000,30000,30000,30000,0
|
|
20230620,113300,65838650,30000,30000,30000,30000,0
|
|
20230620,113200,65838650,30000,30000,30000,30000,0
|
|
20230620,113100,65838650,30000,30000,30000,30000,0
|
|
20230620,113000,65838650,30000,30000,30000,30000,0
|
|
20230620,112900,65838650,30000,30000,30000,30000,4
|
|
20230620,112800,65718650,30200,30200,30200,30200,0
|
|
20230620,112700,65718650,30200,30200,30200,30200,0
|
|
20230620,112600,65718650,30200,30200,30200,30200,0
|
|
20230620,112500,65718650,30200,30200,30200,30200,0
|
|
20230620,112400,65718650,30200,30200,30200,30200,0
|
|
20230620,112300,65718650,30200,30200,30200,30200,0
|
|
20230620,112200,65718650,30200,30200,30200,30200,0
|
|
20230620,112100,65718650,30200,30200,30200,30200,0
|
|
20230620,112000,65718650,30200,30200,30200,30200,0
|
|
20230620,111900,65718650,30200,30200,30200,30200,0
|
|
20230620,111800,65718650,30200,30200,30200,30200,0
|
|
20230620,111700,65718650,30200,30200,30200,30200,0
|
|
20230620,111600,65718650,30200,30200,30200,30200,0
|
|
20230620,111500,65718650,30200,30150,30200,30150,3
|
|
20230620,111400,65628100,30200,30200,30200,30200,0
|
|
20230620,111300,65628100,30200,30200,30200,30200,0
|
|
20230620,111200,65628100,30200,30200,30200,30200,0
|
|
20230620,111100,65628100,30200,30050,30200,30050,133
|
|
20230620,111000,61616600,30150,30150,30150,30150,0
|
|
20230620,110900,61616600,30150,30150,30150,30150,0
|
|
20230620,110800,61616600,30150,30150,30150,30150,0
|
|
20230620,110700,61616600,30150,30150,30150,30150,0
|
|
20230620,110600,61616600,30150,30000,30150,30000,50
|
|
20230620,110500,60114050,30000,29950,30000,29950,15
|
|
20230620,110400,59664100,30000,30000,30000,30000,0
|
|
20230620,110300,59664100,30000,30000,30000,30000,0
|
|
20230620,110200,59664100,30000,30000,30000,30000,0
|
|
20230620,110100,59664100,30000,30000,30000,30000,0
|
|
20230620,110000,59664100,30000,30000,30000,30000,1
|
|
20230620,105900,59634100,29950,29950,29950,29950,1
|
|
20230620,105800,59604150,29900,29900,29900,29900,1
|
|
20230620,105700,59574250,29950,29950,29950,29950,0
|
|
20230620,105600,59574250,29950,29950,29950,29950,0
|
|
20230620,105500,59574250,29950,29950,29950,29950,0
|
|
20230620,105400,59574250,29950,29950,29950,29950,0
|
|
20230620,105300,59574250,29950,29950,29950,29950,0
|
|
20230620,105200,59574250,29950,29950,29950,29950,0
|
|
20230620,105100,59574250,29950,29950,29950,29950,5
|
|
20230620,105000,59424500,29950,29950,29950,29950,0
|
|
20230620,104900,59424500,29950,29950,29950,29950,0
|
|
20230620,104800,59424500,29950,29950,29950,29950,0
|
|
20230620,104700,59424500,29950,29950,29950,29950,1
|
|
20230620,104600,59394550,30000,30000,30000,30000,0
|
|
20230620,104500,59394550,30000,30000,30000,30000,0
|
|
20230620,104400,59394550,30000,30000,30000,30000,86
|
|
20230620,104300,56814550,30000,30000,30000,30000,0
|
|
20230620,104200,56814550,30000,30000,30000,30000,0
|
|
20230620,104100,56814550,30000,30000,30000,30000,0
|
|
20230620,104000,56814550,30000,30000,30000,30000,1
|
|
20230620,103900,56784550,30000,30000,30000,30000,15
|
|
20230620,103800,56334550,30000,30000,30000,30000,0
|
|
20230620,103700,56334550,30000,30000,30000,30000,1
|
|
20230620,103600,56304550,30000,30000,30000,30000,0
|
|
20230620,103500,56304550,30000,30000,30000,30000,0
|
|
20230620,103400,56304550,30000,30000,30000,30000,0
|
|
20230620,103300,56304550,30000,30000,30000,30000,1
|
|
20230620,103200,56274550,30000,30000,30000,30000,0
|
|
20230620,103100,56274550,30000,30000,30000,30000,0
|
|
20230620,103000,56274550,30000,30000,30000,30000,1
|
|
20230620,102900,56244550,30050,30050,30050,30050,0
|
|
20230620,102800,56244550,30050,30050,30050,30050,0
|
|
20230620,102700,56244550,30050,30050,30050,30050,0
|
|
20230620,102600,56244550,30050,30050,30050,30050,0
|
|
20230620,102500,56244550,30050,30050,30050,30050,1
|
|
20230620,102400,56214500,30050,30050,30050,30050,0
|
|
20230620,102300,56214500,30050,30050,30050,30050,50
|
|
20230620,102200,54712000,30050,30050,30050,30050,0
|
|
20230620,102100,54712000,30050,30050,30050,30050,0
|
|
20230620,102000,54712000,30050,30050,30050,30050,0
|
|
20230620,101900,54712000,30050,30050,30050,30050,0
|
|
20230620,101800,54712000,30050,30050,30050,30050,0
|
|
20230620,101700,54712000,30050,30050,30050,30050,0
|
|
20230620,101600,54712000,30050,30050,30050,30050,0
|
|
20230620,101500,54712000,30050,30050,30050,30050,0
|
|
20230620,101400,54712000,30050,30050,30050,30050,0
|
|
20230620,101300,54712000,30050,30050,30050,30050,0
|
|
20230620,101200,54712000,30050,30050,30050,30050,0
|
|
20230620,101100,54712000,30050,30050,30050,30050,1
|
|
20230620,101000,54681950,30050,30050,30050,30050,1
|
|
20230620,100900,54651900,30050,30200,30200,30050,6
|
|
20230620,100800,54471450,30050,30050,30050,30050,101
|
|
20230620,100700,51436400,30000,30000,30000,30000,95
|
|
20230620,100600,48586400,30250,30250,30250,30250,0
|
|
20230620,100500,48586400,30250,30250,30250,30250,0
|
|
20230620,100400,48586400,30250,30200,30250,30000,129
|
|
20230620,100300,44715650,30050,30050,30050,30050,131
|
|
20230620,100200,40779100,30050,30050,30050,30050,70
|
|
20230620,100100,38675600,30050,30050,30050,30050,131
|
|
20230620,100000,34739050,30050,30050,30050,30050,0
|
|
20230620,095900,34739050,30050,30050,30050,30050,0
|
|
20230620,095800,34739050,30050,30050,30050,30050,0
|
|
20230620,095700,34739050,30050,30050,30050,30050,0
|
|
20230620,095600,34739050,30050,30050,30050,30050,0
|
|
20230620,095500,34739050,30050,30050,30050,30050,0
|
|
20230620,095400,34739050,30050,30050,30050,30050,2
|
|
20230620,095300,34678950,30000,29950,30000,29750,24
|
|
20230620,095200,33959750,29700,29700,29700,29700,3
|
|
20230620,095100,33870650,29700,29850,29850,29700,178
|
|
20230620,095000,28580600,29850,29850,29850,29850,4
|
|
20230620,094900,28461200,29850,29950,29950,29850,7
|
|
20230620,094800,28251650,30200,30200,30200,30200,0
|
|
20230620,094700,28251650,30200,29900,30200,29900,3
|
|
20230620,094600,28161500,29900,30000,30000,29900,19
|
|
20230620,094500,27592750,29850,30000,30000,29850,256
|
|
20230620,094400,19935200,30000,30000,30000,30000,50
|
|
20230620,094300,18435200,30250,30250,30250,30250,0
|
|
20230620,094200,18435200,30250,30250,30250,30250,0
|
|
20230620,094100,18435200,30250,30250,30250,30250,0
|
|
20230620,094000,18435200,30250,30250,30250,30250,0
|
|
20230620,093900,18435200,30250,30250,30250,30250,0
|
|
20230620,093800,18435200,30250,30250,30250,30250,0
|
|
20230620,093700,18435200,30250,30250,30250,30250,0
|
|
20230620,093600,18435200,30250,30250,30250,30250,0
|
|
20230620,093500,18435200,30250,30200,30250,30200,7
|
|
20230620,093400,18223650,30000,30000,30000,30000,0
|
|
20230620,093300,18223650,30000,30000,30000,30000,1
|
|
20230620,093200,18193650,29900,29900,29900,29900,0
|
|
20230620,093100,18193650,29900,30150,30150,29900,204
|
|
20230620,093000,12073700,30100,30150,30150,30100,150
|
|
20230620,092900,7557600,30350,30350,30350,30350,0
|
|
20230620,092800,7557600,30350,30350,30350,30350,0
|
|
20230620,092700,7557600,30350,30350,30350,30350,0
|
|
20230620,092600,7557600,30350,30350,30350,30350,12
|
|
20230620,092500,7193400,30350,30350,30350,30350,0
|
|
20230620,092400,7193400,30350,30350,30350,30350,0
|
|
20230620,092300,7193400,30350,30350,30350,30350,0
|
|
20230620,092200,7193400,30350,30350,30350,30350,0
|
|
20230620,092100,7193400,30350,30150,30350,30100,101
|
|
20230620,092000,4152600,30100,30100,30100,30100,100
|
|
20230620,091900,1142600,30400,30400,30400,30400,0
|
|
20230620,091800,1142600,30400,30400,30400,30400,0
|
|
20230620,091700,1142600,30400,30400,30400,30400,0
|
|
20230620,091600,1142600,30400,30400,30400,30400,0
|
|
20230620,091500,1142600,30400,30400,30400,30400,0
|
|
20230620,091400,1142600,30400,30400,30400,30400,0
|
|
20230620,091300,1142600,30400,30400,30400,30400,0
|
|
20230620,091200,1142600,30400,30400,30400,30400,0
|
|
20230620,091100,1142600,30400,30400,30400,30400,0
|
|
20230620,091000,1142600,30400,30400,30400,30400,0
|
|
20230620,090900,1142600,30400,30400,30400,30400,0
|
|
20230620,090800,1142600,30400,30400,30400,30400,0
|
|
20230620,090700,1142600,30400,30400,30400,30400,0
|
|
20230620,090600,1142600,30400,30400,30400,30400,0
|
|
20230620,090500,1142600,30400,30400,30400,30400,0
|
|
20230620,090400,1142600,30400,30400,30400,30400,0
|
|
20230620,090300,1142600,30400,30400,30400,30400,0
|
|
20230620,090200,1142600,30400,30400,30400,30400,0
|
|
20230620,090100,1142600,30400,30050,30400,30050,7
|
|
20230620,090000,931550,30050,30050,30050,30050,31
|