660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195700,94802050,28400,28400,28400,28400,135
|
|
20230623,195600,94802050,28400,28400,28400,28400,0
|
|
20230623,195500,94802050,28400,28400,28400,28400,0
|
|
20230623,195400,94802050,28400,28400,28400,28400,0
|
|
20230623,195300,94802050,28400,28400,28400,28400,0
|
|
20230623,195200,94802050,28400,28400,28400,28400,0
|
|
20230623,195100,94802050,28400,28400,28400,28400,0
|
|
20230623,195000,94802050,28400,28400,28400,28400,0
|
|
20230623,194900,94802050,28400,28400,28400,28400,0
|
|
20230623,194800,94802050,28400,28400,28400,28400,0
|
|
20230623,194700,94802050,28400,28400,28400,28400,0
|
|
20230623,194600,94802050,28400,28400,28400,28400,0
|
|
20230623,194500,94802050,28400,28400,28400,28400,0
|
|
20230623,194400,94802050,28400,28400,28400,28400,0
|
|
20230623,194300,94802050,28400,28400,28400,28400,0
|
|
20230623,194200,94802050,28400,28400,28400,28400,0
|
|
20230623,194100,94802050,28400,28400,28400,28400,0
|
|
20230623,194000,94802050,28400,28400,28400,28400,0
|
|
20230623,193900,94802050,28400,28400,28400,28400,0
|
|
20230623,193800,94802050,28400,28400,28400,28400,0
|
|
20230623,193700,94802050,28400,28400,28400,28400,0
|
|
20230623,193600,94802050,28400,28400,28400,28400,0
|
|
20230623,193500,94802050,28400,28400,28400,28400,0
|
|
20230623,193400,94802050,28400,28400,28400,28400,0
|
|
20230623,193300,94802050,28400,28400,28400,28400,0
|
|
20230623,193200,94802050,28400,28400,28400,28400,0
|
|
20230623,193100,94802050,28400,28400,28400,28400,0
|
|
20230623,193000,94802050,28400,28400,28400,28400,0
|
|
20230623,192900,94802050,28400,28400,28400,28400,0
|
|
20230623,192800,94802050,28400,28400,28400,28400,0
|
|
20230623,192700,94802050,28400,28400,28400,28400,135
|
|
20230623,192600,94802050,28400,28400,28400,28400,0
|
|
20230623,192500,94802050,28400,28400,28400,28400,0
|
|
20230623,192400,94802050,28400,28400,28400,28400,0
|
|
20230623,192300,94802050,28400,28400,28400,28400,0
|
|
20230623,192200,94802050,28400,28400,28400,28400,0
|
|
20230623,192100,94802050,28400,28400,28400,28400,0
|
|
20230623,192000,94802050,28400,28400,28400,28400,0
|
|
20230623,191900,94802050,28400,28400,28400,28400,0
|
|
20230623,191800,94802050,28400,28400,28400,28400,0
|
|
20230623,191700,94802050,28400,28400,28400,28400,0
|
|
20230623,191600,94802050,28400,28400,28400,28400,0
|
|
20230623,191500,94802050,28400,28400,28400,28400,0
|
|
20230623,191400,94802050,28400,28400,28400,28400,0
|
|
20230623,191300,94802050,28400,28400,28400,28400,0
|
|
20230623,191200,94802050,28400,28400,28400,28400,0
|
|
20230623,191100,94802050,28400,28400,28400,28400,0
|
|
20230623,191000,94802050,28400,28400,28400,28400,0
|
|
20230623,190900,94802050,28400,28400,28400,28400,0
|
|
20230623,190800,94802050,28400,28400,28400,28400,0
|
|
20230623,190700,94802050,28400,28400,28400,28400,0
|
|
20230623,190600,94802050,28400,28400,28400,28400,0
|
|
20230623,190500,94802050,28400,28400,28400,28400,0
|
|
20230623,190400,94802050,28400,28400,28400,28400,0
|
|
20230623,190300,94802050,28400,28400,28400,28400,0
|
|
20230623,190200,94802050,28400,28400,28400,28400,0
|
|
20230623,190100,94802050,28400,28400,28400,28400,0
|
|
20230623,190000,94802050,28400,28400,28400,28400,0
|
|
20230623,185900,94802050,28400,28400,28400,28400,0
|
|
20230623,185800,94802050,28400,28400,28400,28400,0
|
|
20230623,185700,94802050,28400,28400,28400,28400,135
|
|
20230623,185600,94802050,28400,28400,28400,28400,0
|
|
20230623,185500,94802050,28400,28400,28400,28400,0
|
|
20230623,185400,94802050,28400,28400,28400,28400,0
|
|
20230623,185300,94802050,28400,28400,28400,28400,0
|
|
20230623,185200,94802050,28400,28400,28400,28400,0
|
|
20230623,185100,94802050,28400,28400,28400,28400,0
|
|
20230623,185000,94802050,28400,28400,28400,28400,0
|
|
20230623,184900,94802050,28400,28400,28400,28400,0
|
|
20230623,184800,94802050,28400,28400,28400,28400,0
|
|
20230623,184700,94802050,28400,28400,28400,28400,0
|
|
20230623,184600,94802050,28400,28400,28400,28400,0
|
|
20230623,184500,94802050,28400,28400,28400,28400,0
|
|
20230623,184400,94802050,28400,28400,28400,28400,0
|
|
20230623,184300,94802050,28400,28400,28400,28400,0
|
|
20230623,184200,94802050,28400,28400,28400,28400,0
|
|
20230623,184100,94802050,28400,28400,28400,28400,0
|
|
20230623,184000,94802050,28400,28400,28400,28400,0
|
|
20230623,183900,94802050,28400,28400,28400,28400,0
|
|
20230623,183800,94802050,28400,28400,28400,28400,0
|
|
20230623,183700,94802050,28400,28400,28400,28400,0
|
|
20230623,183600,94802050,28400,28400,28400,28400,0
|
|
20230623,183500,94802050,28400,28400,28400,28400,0
|
|
20230623,183400,94802050,28400,28400,28400,28400,0
|
|
20230623,183300,94802050,28400,28400,28400,28400,0
|
|
20230623,183200,94802050,28400,28400,28400,28400,0
|
|
20230623,183100,94802050,28400,28400,28400,28400,0
|
|
20230623,183000,94802050,28400,28400,28400,28400,0
|
|
20230623,182900,94802050,28400,28400,28400,28400,0
|
|
20230623,182800,94802050,28400,28400,28400,28400,0
|
|
20230623,182700,94802050,28400,28400,28400,28400,135
|
|
20230623,182600,94802050,28400,28400,28400,28400,0
|
|
20230623,182500,94802050,28400,28400,28400,28400,0
|
|
20230623,182400,94802050,28400,28400,28400,28400,0
|
|
20230623,182300,94802050,28400,28400,28400,28400,0
|
|
20230623,182200,94802050,28400,28400,28400,28400,0
|
|
20230623,182100,94802050,28400,28400,28400,28400,0
|
|
20230623,182000,94802050,28400,28400,28400,28400,0
|
|
20230623,181900,94802050,28400,28400,28400,28400,0
|
|
20230623,181800,94802050,28400,28400,28400,28400,0
|
|
20230623,181700,94802050,28400,28400,28400,28400,0
|
|
20230623,181600,94802050,28400,28400,28400,28400,0
|
|
20230623,181500,94802050,28400,28400,28400,28400,0
|
|
20230623,181400,94802050,28400,28400,28400,28400,0
|
|
20230623,181300,94802050,28400,28400,28400,28400,0
|
|
20230623,181200,94802050,28400,28400,28400,28400,0
|
|
20230623,181100,94802050,28400,28400,28400,28400,0
|
|
20230623,181000,94802050,28400,28400,28400,28400,0
|
|
20230623,180900,94802050,28400,28400,28400,28400,0
|
|
20230623,180800,94802050,28400,28400,28400,28400,0
|
|
20230623,180700,94802050,28400,28400,28400,28400,0
|
|
20230623,180600,94802050,28400,28400,28400,28400,0
|
|
20230623,180500,94802050,28400,28400,28400,28400,0
|
|
20230623,180400,94802050,28400,28400,28400,28400,0
|
|
20230623,180300,94802050,28400,28400,28400,28400,0
|
|
20230623,180200,94802050,28400,28400,28400,28400,0
|
|
20230623,180100,94802050,28400,28400,28400,28400,0
|
|
20230623,180000,94802050,28400,28400,28400,28400,0
|
|
20230623,175900,94802050,28400,28400,28400,28400,0
|
|
20230623,175800,94802050,28400,28400,28400,28400,0
|
|
20230623,175700,94802050,28400,28400,28400,28400,135
|
|
20230623,175600,94802050,28400,28400,28400,28400,0
|
|
20230623,175500,94802050,28400,28400,28400,28400,0
|
|
20230623,175400,94802050,28400,28400,28400,28400,0
|
|
20230623,175300,94802050,28400,28400,28400,28400,0
|
|
20230623,175200,94802050,28400,28400,28400,28400,0
|
|
20230623,175100,94802050,28400,28400,28400,28400,0
|
|
20230623,175000,94802050,28400,28400,28400,28400,0
|
|
20230623,174900,94802050,28400,28400,28400,28400,0
|
|
20230623,174800,94802050,28400,28400,28400,28400,0
|
|
20230623,174700,94802050,28400,28400,28400,28400,0
|
|
20230623,174600,94802050,28400,28400,28400,28400,0
|
|
20230623,174500,94802050,28400,28400,28400,28400,0
|
|
20230623,174400,94802050,28400,28400,28400,28400,0
|
|
20230623,174300,94802050,28400,28400,28400,28400,0
|
|
20230623,174200,94802050,28400,28400,28400,28400,0
|
|
20230623,174100,94802050,28400,28400,28400,28400,0
|
|
20230623,174000,94802050,28400,28400,28400,28400,0
|
|
20230623,173900,94802050,28400,28400,28400,28400,0
|
|
20230623,173800,94802050,28400,28400,28400,28400,0
|
|
20230623,173700,94802050,28400,28400,28400,28400,0
|
|
20230623,173600,94802050,28400,28400,28400,28400,0
|
|
20230623,173500,94802050,28400,28400,28400,28400,0
|
|
20230623,173400,94802050,28400,28400,28400,28400,0
|
|
20230623,173300,94802050,28400,28400,28400,28400,0
|
|
20230623,173200,94802050,28400,28400,28400,28400,0
|
|
20230623,173100,94802050,28400,28400,28400,28400,0
|
|
20230623,173000,94802050,28400,28400,28400,28400,0
|
|
20230623,172900,94802050,28400,28400,28400,28400,0
|
|
20230623,172800,94802050,28400,28400,28400,28400,0
|
|
20230623,172700,94802050,28400,28400,28400,28400,135
|
|
20230623,172600,94802050,28400,28400,28400,28400,0
|
|
20230623,172500,94802050,28400,28400,28400,28400,0
|
|
20230623,172400,94802050,28400,28400,28400,28400,0
|
|
20230623,172300,94802050,28400,28400,28400,28400,0
|
|
20230623,172200,94802050,28400,28400,28400,28400,0
|
|
20230623,172100,94802050,28400,28400,28400,28400,0
|
|
20230623,172000,94802050,28400,28400,28400,28400,0
|
|
20230623,171900,94802050,28400,28400,28400,28400,0
|
|
20230623,171800,94802050,28400,28400,28400,28400,0
|
|
20230623,171700,94802050,28400,28400,28400,28400,0
|
|
20230623,171600,94802050,28400,28400,28400,28400,0
|
|
20230623,171500,94802050,28400,28400,28400,28400,0
|
|
20230623,171400,94802050,28400,28400,28400,28400,0
|
|
20230623,171300,94802050,28400,28400,28400,28400,0
|
|
20230623,171200,94802050,28400,28400,28400,28400,0
|
|
20230623,171100,94802050,28400,28400,28400,28400,0
|
|
20230623,171000,94802050,28400,28400,28400,28400,0
|
|
20230623,170900,94802050,28400,28400,28400,28400,0
|
|
20230623,170800,94802050,28400,28400,28400,28400,0
|
|
20230623,170700,94802050,28400,28400,28400,28400,0
|
|
20230623,170600,94802050,28400,28400,28400,28400,0
|
|
20230623,170500,94802050,28400,28400,28400,28400,0
|
|
20230623,170400,94802050,28400,28400,28400,28400,0
|
|
20230623,170300,94802050,28400,28400,28400,28400,0
|
|
20230623,170200,94802050,28400,28400,28400,28400,0
|
|
20230623,170100,94802050,28400,28400,28400,28400,0
|
|
20230623,170000,94802050,28400,28400,28400,28400,0
|
|
20230623,165900,94802050,28400,28400,28400,28400,0
|
|
20230623,165800,94802050,28400,28400,28400,28400,0
|
|
20230623,165700,94802050,28400,28400,28400,28400,135
|
|
20230623,165600,94802050,28400,28400,28400,28400,0
|
|
20230623,165500,94802050,28400,28400,28400,28400,0
|
|
20230623,165400,94802050,28400,28400,28400,28400,0
|
|
20230623,165300,94802050,28400,28400,28400,28400,0
|
|
20230623,165200,94802050,28400,28400,28400,28400,0
|
|
20230623,165100,94802050,28400,28400,28400,28400,0
|
|
20230623,165000,94802050,28400,28400,28400,28400,0
|
|
20230623,164900,94802050,28400,28400,28400,28400,0
|
|
20230623,164800,94802050,28400,28400,28400,28400,0
|
|
20230623,164700,94802050,28400,28400,28400,28400,0
|
|
20230623,164600,94802050,28400,28400,28400,28400,0
|
|
20230623,164500,94802050,28400,28400,28400,28400,0
|
|
20230623,164400,94802050,28400,28400,28400,28400,0
|
|
20230623,164300,94802050,28400,28400,28400,28400,0
|
|
20230623,164200,94802050,28400,28400,28400,28400,0
|
|
20230623,164100,94802050,28400,28400,28400,28400,0
|
|
20230623,164000,94802050,28400,28400,28400,28400,0
|
|
20230623,163900,94802050,28400,28400,28400,28400,0
|
|
20230623,163800,94802050,28400,28400,28400,28400,0
|
|
20230623,163700,94802050,28400,28400,28400,28400,0
|
|
20230623,163600,94802050,28400,28400,28400,28400,0
|
|
20230623,163500,94802050,28400,28400,28400,28400,0
|
|
20230623,163400,94802050,28400,28400,28400,28400,0
|
|
20230623,163300,94802050,28400,28400,28400,28400,0
|
|
20230623,163200,94802050,28400,28400,28400,28400,0
|
|
20230623,163100,94802050,28400,28400,28400,28400,0
|
|
20230623,163000,94802050,28400,28400,28400,28400,0
|
|
20230623,162900,94802050,28400,28400,28400,28400,0
|
|
20230623,162800,94802050,28400,28400,28400,28400,0
|
|
20230623,162700,94802050,28400,28400,28400,28400,135
|
|
20230623,162600,94802050,28400,28400,28400,28400,0
|
|
20230623,162500,94802050,28400,28400,28400,28400,0
|
|
20230623,162400,94802050,28400,28400,28400,28400,0
|
|
20230623,162300,94802050,28400,28400,28400,28400,0
|
|
20230623,162200,94802050,28400,28400,28400,28400,0
|
|
20230623,162100,94802050,28400,28400,28400,28400,0
|
|
20230623,162000,94802050,28400,28400,28400,28400,0
|
|
20230623,161900,94802050,28400,28400,28400,28400,0
|
|
20230623,161800,94802050,28400,28400,28400,28400,0
|
|
20230623,161700,94802050,28400,28400,28400,28400,0
|
|
20230623,161600,94802050,28400,28400,28400,28400,0
|
|
20230623,161500,94802050,28400,28400,28400,28400,0
|
|
20230623,161400,94802050,28400,28400,28400,28400,0
|
|
20230623,161300,94802050,28400,28400,28400,28400,0
|
|
20230623,161200,94802050,28400,28400,28400,28400,0
|
|
20230623,161100,94802050,28400,28400,28400,28400,0
|
|
20230623,161000,94802050,28400,28400,28400,28400,0
|
|
20230623,160900,94802050,28400,28400,28400,28400,0
|
|
20230623,160800,94802050,28400,28400,28400,28400,0
|
|
20230623,160700,94802050,28400,28400,28400,28400,0
|
|
20230623,160600,94802050,28400,28400,28400,28400,0
|
|
20230623,160500,94802050,28400,28400,28400,28400,0
|
|
20230623,160400,94802050,28400,28400,28400,28400,0
|
|
20230623,160300,94802050,28400,28400,28400,28400,0
|
|
20230623,160200,94802050,28400,28400,28400,28400,0
|
|
20230623,160100,94802050,28400,28400,28400,28400,0
|
|
20230623,160000,94802050,28400,28400,28400,28400,0
|
|
20230623,155900,94802050,28400,28400,28400,28400,0
|
|
20230623,155800,94802050,28400,28400,28400,28400,0
|
|
20230623,155700,94802050,28400,28400,28400,28400,135
|
|
20230623,155600,94802050,28400,28400,28400,28400,0
|
|
20230623,155500,94802050,28400,28400,28400,28400,0
|
|
20230623,155400,94802050,28400,28400,28400,28400,0
|
|
20230623,155300,94802050,28400,28400,28400,28400,0
|
|
20230623,155200,94802050,28400,28400,28400,28400,0
|
|
20230623,155100,94802050,28400,28400,28400,28400,0
|
|
20230623,155000,94802050,28400,28400,28400,28400,0
|
|
20230623,154900,94802050,28400,28400,28400,28400,0
|
|
20230623,154800,94802050,28400,28400,28400,28400,0
|
|
20230623,154700,94802050,28400,28400,28400,28400,0
|
|
20230623,154600,94802050,28400,28400,28400,28400,0
|
|
20230623,154500,94802050,28400,28400,28400,28400,0
|
|
20230623,154400,94802050,28400,28400,28400,28400,0
|
|
20230623,154300,94802050,28400,28400,28400,28400,0
|
|
20230623,154200,94802050,28400,28400,28400,28400,0
|
|
20230623,154100,94802050,28400,28400,28400,28400,0
|
|
20230623,154000,94802050,28400,28400,28400,28400,0
|
|
20230623,153900,94802050,28400,28400,28400,28400,0
|
|
20230623,153800,94802050,28400,28400,28400,28400,0
|
|
20230623,153700,94802050,28400,28400,28400,28400,0
|
|
20230623,153600,94802050,28400,28400,28400,28400,0
|
|
20230623,153500,94802050,28400,28400,28400,28400,0
|
|
20230623,153400,94802050,28400,28400,28400,28400,0
|
|
20230623,153300,94802050,28400,28400,28400,28400,0
|
|
20230623,153200,94802050,28400,28400,28400,28400,0
|
|
20230623,153100,94802050,28400,28400,28400,28400,0
|
|
20230623,153000,94802050,28400,28400,28400,28400,135
|
|
20230623,152900,90968050,28350,28350,28350,28350,0
|
|
20230623,152800,90968050,28350,28350,28350,28350,0
|
|
20230623,152700,90968050,28350,28350,28350,28350,0
|
|
20230623,152600,90968050,28350,28350,28350,28350,0
|
|
20230623,152500,90968050,28350,28350,28350,28350,0
|
|
20230623,152400,90968050,28350,28350,28350,28350,0
|
|
20230623,152300,90968050,28350,28350,28350,28350,0
|
|
20230623,152200,90968050,28350,28350,28350,28350,0
|
|
20230623,152100,90968050,28350,28350,28350,28350,0
|
|
20230623,152000,90968050,28350,28350,28350,28350,0
|
|
20230623,151900,90968050,28350,28350,28350,28350,0
|
|
20230623,151800,90968050,28350,28350,28350,28350,2
|
|
20230623,151700,90911350,28400,28400,28400,28400,2
|
|
20230623,151600,90854550,28400,28350,28400,28350,18
|
|
20230623,151500,90344150,28350,28350,28350,28350,5
|
|
20230623,151400,90202400,28350,28350,28350,28350,0
|
|
20230623,151300,90202400,28350,28350,28350,28350,0
|
|
20230623,151200,90202400,28350,28300,28350,28300,6
|
|
20230623,151100,90032500,28300,28300,28300,28300,1
|
|
20230623,151000,90004200,28300,28100,28300,28100,3
|
|
20230623,150900,89919500,28150,28150,28150,28150,0
|
|
20230623,150800,89919500,28150,28150,28150,28150,0
|
|
20230623,150700,89919500,28150,28050,28150,28050,3
|
|
20230623,150600,89835250,28150,28150,28150,28150,2
|
|
20230623,150500,89778950,28150,28150,28150,28150,10
|
|
20230623,150400,89497450,28150,28150,28150,28150,7
|
|
20230623,150300,89300400,28400,28150,28450,28000,240
|
|
20230623,150200,82564300,28150,28150,28150,28150,11
|
|
20230623,150100,82254650,28150,28300,28300,28150,66
|
|
20230623,150000,80394900,28250,28450,28450,28000,507
|
|
20230623,145900,66136450,28500,28500,28500,28500,0
|
|
20230623,145800,66136450,28500,28500,28500,28500,0
|
|
20230623,145700,66136450,28500,28500,28500,28500,0
|
|
20230623,145600,66136450,28500,28500,28500,28500,0
|
|
20230623,145500,66136450,28500,28500,28500,28500,0
|
|
20230623,145400,66136450,28500,28500,28500,28500,0
|
|
20230623,145300,66136450,28500,28500,28500,28500,0
|
|
20230623,145200,66136450,28500,28500,28500,28500,0
|
|
20230623,145100,66136450,28500,28500,28500,28500,0
|
|
20230623,145000,66136450,28500,28500,28500,28500,0
|
|
20230623,144900,66136450,28500,28500,28500,28500,0
|
|
20230623,144800,66136450,28500,28500,28500,28500,0
|
|
20230623,144700,66136450,28500,28500,28500,28500,0
|
|
20230623,144600,66136450,28500,28500,28500,28500,0
|
|
20230623,144500,66136450,28500,28500,28500,28500,0
|
|
20230623,144400,66136450,28500,28500,28500,28500,1
|
|
20230623,144300,66107950,28450,28450,28450,28450,4
|
|
20230623,144200,65994150,28500,28450,28500,28450,5
|
|
20230623,144100,65851850,28450,28450,28450,28300,102
|
|
20230623,144000,62960500,28500,28500,28500,28500,2
|
|
20230623,143900,62903500,28500,28500,28500,28500,0
|
|
20230623,143800,62903500,28500,28500,28500,28500,2
|
|
20230623,143700,62846500,28500,28500,28500,28500,0
|
|
20230623,143600,62846500,28500,28500,28500,28500,2
|
|
20230623,143500,62789500,28500,28500,28500,28500,0
|
|
20230623,143400,62789500,28500,28500,28500,28500,0
|
|
20230623,143300,62789500,28500,28500,28500,28500,2
|
|
20230623,143200,62732500,28500,28500,28500,28500,2
|
|
20230623,143100,62675500,28500,28500,28500,28500,2
|
|
20230623,143000,62618500,28500,28500,28500,28500,2
|
|
20230623,142900,62561500,28450,28450,28450,28450,0
|
|
20230623,142800,62561500,28450,28450,28450,28450,483
|
|
20230623,142700,48820150,28500,28500,28500,28500,0
|
|
20230623,142600,48820150,28500,28500,28500,28500,0
|
|
20230623,142500,48820150,28500,28500,28500,28500,0
|
|
20230623,142400,48820150,28500,28500,28500,28500,0
|
|
20230623,142300,48820150,28500,28500,28500,28500,0
|
|
20230623,142200,48820150,28500,28500,28500,28500,0
|
|
20230623,142100,48820150,28500,28500,28500,28500,0
|
|
20230623,142000,48820150,28500,28500,28500,28500,0
|
|
20230623,141900,48820150,28500,28500,28500,28500,0
|
|
20230623,141800,48820150,28500,28500,28500,28500,0
|
|
20230623,141700,48820150,28500,28500,28500,28500,0
|
|
20230623,141600,48820150,28500,28500,28500,28500,0
|
|
20230623,141500,48820150,28500,28500,28500,28500,0
|
|
20230623,141400,48820150,28500,28500,28500,28500,0
|
|
20230623,141300,48820150,28500,28500,28500,28500,0
|
|
20230623,141200,48820150,28500,28500,28500,28500,0
|
|
20230623,141100,48820150,28500,28500,28500,28500,0
|
|
20230623,141000,48820150,28500,28500,28500,28500,2
|
|
20230623,140900,48763150,28500,28500,28500,28500,0
|
|
20230623,140800,48763150,28500,28500,28500,28500,0
|
|
20230623,140700,48763150,28500,28500,28500,28500,0
|
|
20230623,140600,48763150,28500,28500,28500,28500,1
|
|
20230623,140500,48734650,28450,28450,28450,28450,19
|
|
20230623,140400,48194100,28450,28450,28450,28450,0
|
|
20230623,140300,48194100,28450,28450,28450,28450,0
|
|
20230623,140200,48194100,28450,28450,28450,28450,20
|
|
20230623,140100,47625100,28450,28450,28450,28450,0
|
|
20230623,140000,47625100,28450,28450,28450,28450,0
|
|
20230623,135900,47625100,28450,28450,28450,28450,0
|
|
20230623,135800,47625100,28450,28450,28450,28450,0
|
|
20230623,135700,47625100,28450,28450,28450,28450,0
|
|
20230623,135600,47625100,28450,28450,28450,28450,0
|
|
20230623,135500,47625100,28450,28450,28450,28450,0
|
|
20230623,135400,47625100,28450,28450,28450,28450,10
|
|
20230623,135300,47340600,28500,28500,28500,28500,0
|
|
20230623,135200,47340600,28500,28500,28500,28500,0
|
|
20230623,135100,47340600,28500,28500,28500,28500,0
|
|
20230623,135000,47340600,28500,28500,28500,28500,0
|
|
20230623,134900,47340600,28500,28500,28500,28500,0
|
|
20230623,134800,47340600,28500,28500,28500,28500,0
|
|
20230623,134700,47340600,28500,28500,28500,28500,0
|
|
20230623,134600,47340600,28500,28500,28500,28500,0
|
|
20230623,134500,47340600,28500,28500,28500,28500,0
|
|
20230623,134400,47340600,28500,28500,28500,28500,0
|
|
20230623,134300,47340600,28500,28500,28500,28500,0
|
|
20230623,134200,47340600,28500,28500,28500,28500,0
|
|
20230623,134100,47340600,28500,28500,28500,28500,0
|
|
20230623,134000,47340600,28500,28500,28500,28500,0
|
|
20230623,133900,47340600,28500,28500,28500,28500,0
|
|
20230623,133800,47340600,28500,28500,28500,28500,0
|
|
20230623,133700,47340600,28500,28500,28500,28500,0
|
|
20230623,133600,47340600,28500,28500,28500,28500,0
|
|
20230623,133500,47340600,28500,28500,28500,28500,0
|
|
20230623,133400,47340600,28500,28500,28500,28500,0
|
|
20230623,133300,47340600,28500,28500,28500,28500,0
|
|
20230623,133200,47340600,28500,28500,28500,28500,0
|
|
20230623,133100,47340600,28500,28500,28500,28500,0
|
|
20230623,133000,47340600,28500,28500,28500,28500,0
|
|
20230623,132900,47340600,28500,28500,28500,28500,0
|
|
20230623,132800,47340600,28500,28500,28500,28500,0
|
|
20230623,132700,47340600,28500,28500,28500,28500,2
|
|
20230623,132600,47283600,28500,28500,28500,28500,5
|
|
20230623,132500,47141100,28500,28500,28500,28500,0
|
|
20230623,132400,47141100,28500,28500,28500,28500,0
|
|
20230623,132300,47141100,28500,28500,28500,28500,0
|
|
20230623,132200,47141100,28500,28500,28500,28500,0
|
|
20230623,132100,47141100,28500,28500,28500,28500,0
|
|
20230623,132000,47141100,28500,28500,28500,28500,0
|
|
20230623,131900,47141100,28500,28500,28500,28500,0
|
|
20230623,131800,47141100,28500,28500,28500,28500,0
|
|
20230623,131700,47141100,28500,28500,28500,28500,0
|
|
20230623,131600,47141100,28500,28500,28500,28500,0
|
|
20230623,131500,47141100,28500,28500,28500,28500,0
|
|
20230623,131400,47141100,28500,28500,28500,28500,0
|
|
20230623,131300,47141100,28500,28500,28500,28500,0
|
|
20230623,131200,47141100,28500,28500,28500,28500,0
|
|
20230623,131100,47141100,28500,28500,28500,28500,0
|
|
20230623,131000,47141100,28500,28500,28500,28500,0
|
|
20230623,130900,47141100,28500,28500,28500,28500,30
|
|
20230623,130800,46286100,28500,28500,28500,28500,0
|
|
20230623,130700,46286100,28500,28500,28500,28500,0
|
|
20230623,130600,46286100,28500,28500,28500,28500,0
|
|
20230623,130500,46286100,28500,28500,28500,28500,0
|
|
20230623,130400,46286100,28500,28500,28500,28500,0
|
|
20230623,130300,46286100,28500,28500,28500,28500,0
|
|
20230623,130200,46286100,28500,28500,28500,28500,0
|
|
20230623,130100,46286100,28500,28500,28500,28500,0
|
|
20230623,130000,46286100,28500,28500,28500,28500,0
|
|
20230623,125900,46286100,28500,28500,28500,28500,0
|
|
20230623,125800,46286100,28500,28500,28500,28500,0
|
|
20230623,125700,46286100,28500,28500,28500,28500,200
|
|
20230623,125600,40586100,28500,28500,28500,28500,0
|
|
20230623,125500,40586100,28500,28500,28500,28500,0
|
|
20230623,125400,40586100,28500,28500,28500,28500,20
|
|
20230623,125300,40016100,28500,28500,28500,28500,0
|
|
20230623,125200,40016100,28500,28500,28500,28500,0
|
|
20230623,125100,40016100,28500,28500,28500,28500,0
|
|
20230623,125000,40016100,28500,28500,28500,28500,0
|
|
20230623,124900,40016100,28500,28500,28500,28500,0
|
|
20230623,124800,40016100,28500,28500,28500,28500,0
|
|
20230623,124700,40016100,28500,28500,28500,28500,0
|
|
20230623,124600,40016100,28500,28500,28500,28500,0
|
|
20230623,124500,40016100,28500,28450,28500,28450,4
|
|
20230623,124400,39902250,28450,28450,28450,28450,0
|
|
20230623,124300,39902250,28450,28450,28450,28450,0
|
|
20230623,124200,39902250,28450,28450,28450,28450,0
|
|
20230623,124100,39902250,28450,28450,28450,28450,0
|
|
20230623,124000,39902250,28450,28450,28450,28450,0
|
|
20230623,123900,39902250,28450,28450,28450,28450,0
|
|
20230623,123800,39902250,28450,28450,28450,28450,0
|
|
20230623,123700,39902250,28450,28450,28450,28450,0
|
|
20230623,123600,39902250,28450,28450,28450,28450,0
|
|
20230623,123500,39902250,28450,28450,28450,28450,0
|
|
20230623,123400,39902250,28450,28450,28450,28450,0
|
|
20230623,123300,39902250,28450,28450,28450,28450,0
|
|
20230623,123200,39902250,28450,28450,28450,28450,0
|
|
20230623,123100,39902250,28450,28450,28450,28450,0
|
|
20230623,123000,39902250,28450,28450,28450,28450,0
|
|
20230623,122900,39902250,28450,28450,28450,28450,0
|
|
20230623,122800,39902250,28450,28450,28450,28450,0
|
|
20230623,122700,39902250,28450,28450,28450,28450,0
|
|
20230623,122600,39902250,28450,28450,28450,28450,0
|
|
20230623,122500,39902250,28450,28450,28450,28450,0
|
|
20230623,122400,39902250,28450,28450,28450,28450,0
|
|
20230623,122300,39902250,28450,28450,28450,28450,0
|
|
20230623,122200,39902250,28450,28450,28450,28450,0
|
|
20230623,122100,39902250,28450,28450,28450,28450,0
|
|
20230623,122000,39902250,28450,28450,28450,28450,0
|
|
20230623,121900,39902250,28450,28450,28450,28450,0
|
|
20230623,121800,39902250,28450,28450,28450,28450,0
|
|
20230623,121700,39902250,28450,28450,28450,28450,0
|
|
20230623,121600,39902250,28450,28450,28450,28450,0
|
|
20230623,121500,39902250,28450,28450,28450,28450,0
|
|
20230623,121400,39902250,28450,28450,28450,28450,0
|
|
20230623,121300,39902250,28450,28450,28450,28450,4
|
|
20230623,121200,39788450,28500,28500,28500,28500,0
|
|
20230623,121100,39788450,28500,28500,28500,28500,0
|
|
20230623,121000,39788450,28500,28500,28500,28500,0
|
|
20230623,120900,39788450,28500,28500,28500,28500,0
|
|
20230623,120800,39788450,28500,28500,28500,28500,0
|
|
20230623,120700,39788450,28500,28500,28500,28500,0
|
|
20230623,120600,39788450,28500,28500,28500,28500,0
|
|
20230623,120500,39788450,28500,28500,28500,28500,0
|
|
20230623,120400,39788450,28500,28500,28500,28500,1
|
|
20230623,120300,39759950,28500,28500,28500,28500,0
|
|
20230623,120200,39759950,28500,28500,28500,28500,0
|
|
20230623,120100,39759950,28500,28500,28500,28500,0
|
|
20230623,120000,39759950,28500,28500,28500,28500,0
|
|
20230623,115900,39759950,28500,28500,28500,28500,0
|
|
20230623,115800,39759950,28500,28500,28500,28500,0
|
|
20230623,115700,39759950,28500,28500,28500,28500,0
|
|
20230623,115600,39759950,28500,28500,28500,28500,0
|
|
20230623,115500,39759950,28500,28500,28500,28500,0
|
|
20230623,115400,39759950,28500,28500,28500,28500,0
|
|
20230623,115300,39759950,28500,28500,28500,28500,2
|
|
20230623,115200,39702950,28500,28500,28500,28500,0
|
|
20230623,115100,39702950,28500,28500,28500,28500,0
|
|
20230623,115000,39702950,28500,28500,28500,28500,0
|
|
20230623,114900,39702950,28500,28500,28500,28500,0
|
|
20230623,114800,39702950,28500,28500,28500,28500,0
|
|
20230623,114700,39702950,28500,28500,28500,28500,0
|
|
20230623,114600,39702950,28500,28500,28500,28500,0
|
|
20230623,114500,39702950,28500,28500,28500,28500,0
|
|
20230623,114400,39702950,28500,28450,28500,28350,3
|
|
20230623,114300,39617650,28500,28500,28500,28500,0
|
|
20230623,114200,39617650,28500,28500,28500,28500,0
|
|
20230623,114100,39617650,28500,28500,28500,28500,0
|
|
20230623,114000,39617650,28500,28500,28500,28500,0
|
|
20230623,113900,39617650,28500,28500,28500,28500,0
|
|
20230623,113800,39617650,28500,28500,28500,28500,0
|
|
20230623,113700,39617650,28500,28500,28500,28500,0
|
|
20230623,113600,39617650,28500,28500,28500,28500,0
|
|
20230623,113500,39617650,28500,28500,28500,28500,0
|
|
20230623,113400,39617650,28500,28500,28500,28500,0
|
|
20230623,113300,39617650,28500,28500,28500,28500,1
|
|
20230623,113200,39589150,28500,28500,28500,28500,0
|
|
20230623,113100,39589150,28500,28500,28500,28500,8
|
|
20230623,113000,39361150,28700,28700,28700,28700,0
|
|
20230623,112900,39361150,28700,28700,28700,28700,1
|
|
20230623,112800,39332450,28750,28750,28750,28750,0
|
|
20230623,112700,39332450,28750,28750,28750,28750,0
|
|
20230623,112600,39332450,28750,28750,28750,28750,0
|
|
20230623,112500,39332450,28750,28750,28750,28750,0
|
|
20230623,112400,39332450,28750,28750,28750,28750,0
|
|
20230623,112300,39332450,28750,28750,28750,28750,0
|
|
20230623,112200,39332450,28750,28750,28750,28750,0
|
|
20230623,112100,39332450,28750,28750,28750,28750,0
|
|
20230623,112000,39332450,28750,28750,28750,28750,0
|
|
20230623,111900,39332450,28750,28750,28750,28750,0
|
|
20230623,111800,39332450,28750,28750,28750,28750,0
|
|
20230623,111700,39332450,28750,28750,28750,28750,0
|
|
20230623,111600,39332450,28750,28750,28750,28750,0
|
|
20230623,111500,39332450,28750,28650,28750,28650,9
|
|
20230623,111400,39073950,28600,28600,28600,28600,0
|
|
20230623,111300,39073950,28600,28600,28600,28600,0
|
|
20230623,111200,39073950,28600,28600,28600,28600,0
|
|
20230623,111100,39073950,28600,28600,28600,28600,1
|
|
20230623,111000,39045350,28700,28600,28700,28600,4
|
|
20230623,110900,38930850,28700,28700,28700,28700,1
|
|
20230623,110800,38902150,28750,28600,28750,28600,100
|
|
20230623,110700,36030150,28600,28600,28600,28600,1
|
|
20230623,110600,36001550,28400,28600,28600,28350,459
|
|
20230623,110500,22952900,28700,28700,28700,28700,0
|
|
20230623,110400,22952900,28700,28700,28700,28700,0
|
|
20230623,110300,22952900,28700,28700,28700,28700,0
|
|
20230623,110200,22952900,28700,28700,28700,28700,0
|
|
20230623,110100,22952900,28700,28700,28700,28700,0
|
|
20230623,110000,22952900,28700,28700,28700,28700,1
|
|
20230623,105900,22924200,28700,28700,28700,28700,0
|
|
20230623,105800,22924200,28700,28700,28700,28700,0
|
|
20230623,105700,22924200,28700,28700,28700,28700,0
|
|
20230623,105600,22924200,28700,28700,28700,28700,0
|
|
20230623,105500,22924200,28700,28700,28700,28700,0
|
|
20230623,105400,22924200,28700,28700,28700,28700,2
|
|
20230623,105300,22866800,28700,28700,28700,28700,0
|
|
20230623,105200,22866800,28700,28700,28700,28700,0
|
|
20230623,105100,22866800,28700,28700,28700,28700,0
|
|
20230623,105000,22866800,28700,28700,28700,28700,0
|
|
20230623,104900,22866800,28700,28700,28700,28700,0
|
|
20230623,104800,22866800,28700,28700,28700,28700,0
|
|
20230623,104700,22866800,28700,28700,28700,28700,0
|
|
20230623,104600,22866800,28700,28700,28700,28700,0
|
|
20230623,104500,22866800,28700,28700,28700,28700,0
|
|
20230623,104400,22866800,28700,28700,28700,28700,0
|
|
20230623,104300,22866800,28700,28700,28700,28700,0
|
|
20230623,104200,22866800,28700,28700,28700,28700,0
|
|
20230623,104100,22866800,28700,28700,28700,28700,0
|
|
20230623,104000,22866800,28700,28700,28700,28700,0
|
|
20230623,103900,22866800,28700,28700,28700,28700,0
|
|
20230623,103800,22866800,28700,28700,28700,28700,0
|
|
20230623,103700,22866800,28700,28700,28700,28700,0
|
|
20230623,103600,22866800,28700,28700,28700,28700,0
|
|
20230623,103500,22866800,28700,28700,28700,28700,0
|
|
20230623,103400,22866800,28700,28700,28700,28700,0
|
|
20230623,103300,22866800,28700,28700,28700,28700,0
|
|
20230623,103200,22866800,28700,28700,28700,28700,0
|
|
20230623,103100,22866800,28700,28700,28700,28700,0
|
|
20230623,103000,22866800,28700,28700,28700,28700,0
|
|
20230623,102900,22866800,28700,28700,28700,28700,0
|
|
20230623,102800,22866800,28700,28700,28700,28700,0
|
|
20230623,102700,22866800,28700,28700,28700,28700,0
|
|
20230623,102600,22866800,28700,28700,28700,28700,0
|
|
20230623,102500,22866800,28700,28700,28700,28700,0
|
|
20230623,102400,22866800,28700,28700,28700,28700,0
|
|
20230623,102300,22866800,28700,28700,28700,28700,0
|
|
20230623,102200,22866800,28700,28700,28700,28700,0
|
|
20230623,102100,22866800,28700,28700,28700,28700,0
|
|
20230623,102000,22866800,28700,28700,28700,28700,0
|
|
20230623,101900,22866800,28700,28700,28700,28700,0
|
|
20230623,101800,22866800,28700,28700,28700,28700,0
|
|
20230623,101700,22866800,28700,28700,28700,28700,0
|
|
20230623,101600,22866800,28700,28700,28700,28700,0
|
|
20230623,101500,22866800,28700,28700,28700,28700,0
|
|
20230623,101400,22866800,28700,28700,28700,28700,0
|
|
20230623,101300,22866800,28700,28700,28700,28700,0
|
|
20230623,101200,22866800,28700,28700,28700,28700,0
|
|
20230623,101100,22866800,28700,28700,28700,28700,0
|
|
20230623,101000,22866800,28700,28700,28700,28700,0
|
|
20230623,100900,22866800,28700,28700,28700,28700,0
|
|
20230623,100800,22866800,28700,28700,28700,28700,0
|
|
20230623,100700,22866800,28700,28700,28700,28700,0
|
|
20230623,100600,22866800,28700,28700,28700,28700,1
|
|
20230623,100500,22838100,28950,28950,28950,28950,0
|
|
20230623,100400,22838100,28950,28950,28950,28950,0
|
|
20230623,100300,22838100,28950,28950,28950,28950,0
|
|
20230623,100200,22838100,28950,28950,28950,28950,0
|
|
20230623,100100,22838100,28950,28950,28950,28950,0
|
|
20230623,100000,22838100,28950,28950,28950,28950,0
|
|
20230623,095900,22838100,28950,28950,28950,28950,0
|
|
20230623,095800,22838100,28950,28950,28950,28950,0
|
|
20230623,095700,22838100,28950,28950,28950,28950,0
|
|
20230623,095600,22838100,28950,28950,28950,28950,0
|
|
20230623,095500,22838100,28950,28950,28950,28950,0
|
|
20230623,095400,22838100,28950,28950,28950,28950,0
|
|
20230623,095300,22838100,28950,28950,28950,28950,0
|
|
20230623,095200,22838100,28950,28950,28950,28950,0
|
|
20230623,095100,22838100,28950,28950,28950,28950,0
|
|
20230623,095000,22838100,28950,28950,28950,28950,0
|
|
20230623,094900,22838100,28950,28950,28950,28950,0
|
|
20230623,094800,22838100,28950,28950,28950,28950,0
|
|
20230623,094700,22838100,28950,28700,28950,28700,5
|
|
20230623,094600,22694050,28600,28600,28600,28600,0
|
|
20230623,094500,22694050,28600,28600,28600,28600,0
|
|
20230623,094400,22694050,28600,28600,28600,28600,0
|
|
20230623,094300,22694050,28600,28600,28600,28600,0
|
|
20230623,094200,22694050,28600,28600,28600,28600,0
|
|
20230623,094100,22694050,28600,28600,28600,28600,0
|
|
20230623,094000,22694050,28600,28600,28600,28600,0
|
|
20230623,093900,22694050,28600,28600,28600,28600,0
|
|
20230623,093800,22694050,28600,28600,28600,28600,40
|
|
20230623,093700,21550050,28600,28600,28600,28600,4
|
|
20230623,093600,21435650,28600,28600,28600,28600,64
|
|
20230623,093500,19605250,28600,28600,28600,28600,16
|
|
20230623,093400,19147650,28600,28600,28600,28600,521
|
|
20230623,093300,4247050,28700,28700,28700,28700,0
|
|
20230623,093200,4247050,28700,28700,28700,28700,0
|
|
20230623,093100,4247050,28700,28700,28700,28700,0
|
|
20230623,093000,4247050,28700,28700,28700,28700,1
|
|
20230623,092900,4218350,28750,28750,28750,28750,0
|
|
20230623,092800,4218350,28750,28700,28750,28700,43
|
|
20230623,092700,2983800,28600,28600,28600,28600,0
|
|
20230623,092600,2983800,28600,28650,28650,28600,14
|
|
20230623,092500,2583000,28650,28650,28650,28650,0
|
|
20230623,092400,2583000,28650,28650,28650,28650,0
|
|
20230623,092300,2583000,28650,28650,28650,28650,0
|
|
20230623,092200,2583000,28650,28650,28650,28650,0
|
|
20230623,092100,2583000,28650,28650,28650,28650,1
|
|
20230623,092000,2554350,28700,28700,28700,28700,0
|
|
20230623,091900,2554350,28700,28700,28700,28700,1
|
|
20230623,091800,2525650,28700,28700,28700,28700,50
|
|
20230623,091700,1090650,28700,28700,28700,28700,1
|
|
20230623,091600,1061950,28650,28650,28650,28650,1
|
|
20230623,091500,1033300,28650,28650,28650,28650,0
|
|
20230623,091400,1033300,28650,28650,28650,28650,0
|
|
20230623,091300,1033300,28650,28650,28650,28650,2
|
|
20230623,091200,976000,28650,28650,28650,28650,10
|
|
20230623,091100,689500,28750,28750,28750,28750,0
|
|
20230623,091000,689500,28750,28750,28750,28750,0
|
|
20230623,090900,689500,28750,28750,28750,28750,0
|
|
20230623,090800,689500,28750,28750,28750,28750,0
|
|
20230623,090700,689500,28750,28750,28750,28750,0
|
|
20230623,090600,689500,28750,28750,28750,28750,0
|
|
20230623,090500,689500,28750,28750,28750,28750,0
|
|
20230623,090400,689500,28750,28750,28750,28750,4
|
|
20230623,090300,574500,28750,28700,28750,28700,11
|
|
20230623,090200,258300,28700,28700,28700,28700,2
|
|
20230623,090100,200900,28700,28700,28700,28700,5
|
|
20230623,090000,57400,28700,28700,28700,28700,2
|