668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200500,104428100,25200,25200,25200,25200,357
|
|
20230615,200400,104428100,25200,25200,25200,25200,0
|
|
20230615,200300,104428100,25200,25200,25200,25200,0
|
|
20230615,200200,104428100,25200,25200,25200,25200,0
|
|
20230615,200100,104428100,25200,25200,25200,25200,0
|
|
20230615,200000,104428100,25200,25200,25200,25200,0
|
|
20230615,195900,104428100,25200,25200,25200,25200,0
|
|
20230615,195800,104428100,25200,25200,25200,25200,0
|
|
20230615,195700,104428100,25200,25200,25200,25200,0
|
|
20230615,195600,104428100,25200,25200,25200,25200,0
|
|
20230615,195500,104428100,25200,25200,25200,25200,0
|
|
20230615,195400,104428100,25200,25200,25200,25200,0
|
|
20230615,195300,104428100,25200,25200,25200,25200,0
|
|
20230615,195200,104428100,25200,25200,25200,25200,0
|
|
20230615,195100,104428100,25200,25200,25200,25200,0
|
|
20230615,195000,104428100,25200,25200,25200,25200,0
|
|
20230615,194900,104428100,25200,25200,25200,25200,0
|
|
20230615,194800,104428100,25200,25200,25200,25200,0
|
|
20230615,194700,104428100,25200,25200,25200,25200,0
|
|
20230615,194600,104428100,25200,25200,25200,25200,0
|
|
20230615,194500,104428100,25200,25200,25200,25200,0
|
|
20230615,194400,104428100,25200,25200,25200,25200,0
|
|
20230615,194300,104428100,25200,25200,25200,25200,0
|
|
20230615,194200,104428100,25200,25200,25200,25200,0
|
|
20230615,194100,104428100,25200,25200,25200,25200,0
|
|
20230615,194000,104428100,25200,25200,25200,25200,0
|
|
20230615,193900,104428100,25200,25200,25200,25200,0
|
|
20230615,193800,104428100,25200,25200,25200,25200,0
|
|
20230615,193700,104428100,25200,25200,25200,25200,0
|
|
20230615,193600,104428100,25200,25200,25200,25200,0
|
|
20230615,193500,104428100,25200,25200,25200,25200,357
|
|
20230615,193400,104428100,25200,25200,25200,25200,0
|
|
20230615,193300,104428100,25200,25200,25200,25200,0
|
|
20230615,193200,104428100,25200,25200,25200,25200,0
|
|
20230615,193100,104428100,25200,25200,25200,25200,0
|
|
20230615,193000,104428100,25200,25200,25200,25200,0
|
|
20230615,192900,104428100,25200,25200,25200,25200,0
|
|
20230615,192800,104428100,25200,25200,25200,25200,0
|
|
20230615,192700,104428100,25200,25200,25200,25200,0
|
|
20230615,192600,104428100,25200,25200,25200,25200,0
|
|
20230615,192500,104428100,25200,25200,25200,25200,0
|
|
20230615,192400,104428100,25200,25200,25200,25200,0
|
|
20230615,192300,104428100,25200,25200,25200,25200,0
|
|
20230615,192200,104428100,25200,25200,25200,25200,0
|
|
20230615,192100,104428100,25200,25200,25200,25200,0
|
|
20230615,192000,104428100,25200,25200,25200,25200,0
|
|
20230615,191900,104428100,25200,25200,25200,25200,0
|
|
20230615,191800,104428100,25200,25200,25200,25200,0
|
|
20230615,191700,104428100,25200,25200,25200,25200,0
|
|
20230615,191600,104428100,25200,25200,25200,25200,0
|
|
20230615,191500,104428100,25200,25200,25200,25200,0
|
|
20230615,191400,104428100,25200,25200,25200,25200,0
|
|
20230615,191300,104428100,25200,25200,25200,25200,0
|
|
20230615,191200,104428100,25200,25200,25200,25200,0
|
|
20230615,191100,104428100,25200,25200,25200,25200,0
|
|
20230615,191000,104428100,25200,25200,25200,25200,0
|
|
20230615,190900,104428100,25200,25200,25200,25200,0
|
|
20230615,190800,104428100,25200,25200,25200,25200,0
|
|
20230615,190700,104428100,25200,25200,25200,25200,0
|
|
20230615,190600,104428100,25200,25200,25200,25200,0
|
|
20230615,190500,104428100,25200,25200,25200,25200,357
|
|
20230615,190400,104428100,25200,25200,25200,25200,0
|
|
20230615,190300,104428100,25200,25200,25200,25200,0
|
|
20230615,190200,104428100,25200,25200,25200,25200,0
|
|
20230615,190100,104428100,25200,25200,25200,25200,0
|
|
20230615,190000,104428100,25200,25200,25200,25200,0
|
|
20230615,185900,104428100,25200,25200,25200,25200,0
|
|
20230615,185800,104428100,25200,25200,25200,25200,0
|
|
20230615,185700,104428100,25200,25200,25200,25200,0
|
|
20230615,185600,104428100,25200,25200,25200,25200,0
|
|
20230615,185500,104428100,25200,25200,25200,25200,0
|
|
20230615,185400,104428100,25200,25200,25200,25200,0
|
|
20230615,185300,104428100,25200,25200,25200,25200,0
|
|
20230615,185200,104428100,25200,25200,25200,25200,0
|
|
20230615,185100,104428100,25200,25200,25200,25200,0
|
|
20230615,185000,104428100,25200,25200,25200,25200,0
|
|
20230615,184900,104428100,25200,25200,25200,25200,0
|
|
20230615,184800,104428100,25200,25200,25200,25200,0
|
|
20230615,184700,104428100,25200,25200,25200,25200,0
|
|
20230615,184600,104428100,25200,25200,25200,25200,0
|
|
20230615,184500,104428100,25200,25200,25200,25200,0
|
|
20230615,184400,104428100,25200,25200,25200,25200,0
|
|
20230615,184300,104428100,25200,25200,25200,25200,0
|
|
20230615,184200,104428100,25200,25200,25200,25200,0
|
|
20230615,184100,104428100,25200,25200,25200,25200,0
|
|
20230615,184000,104428100,25200,25200,25200,25200,0
|
|
20230615,183900,104428100,25200,25200,25200,25200,0
|
|
20230615,183800,104428100,25200,25200,25200,25200,0
|
|
20230615,183700,104428100,25200,25200,25200,25200,0
|
|
20230615,183600,104428100,25200,25200,25200,25200,0
|
|
20230615,183500,104428100,25200,25200,25200,25200,357
|
|
20230615,183400,104428100,25200,25200,25200,25200,0
|
|
20230615,183300,104428100,25200,25200,25200,25200,0
|
|
20230615,183200,104428100,25200,25200,25200,25200,0
|
|
20230615,183100,104428100,25200,25200,25200,25200,0
|
|
20230615,183000,104428100,25200,25200,25200,25200,0
|
|
20230615,182900,104428100,25200,25200,25200,25200,0
|
|
20230615,182800,104428100,25200,25200,25200,25200,0
|
|
20230615,182700,104428100,25200,25200,25200,25200,0
|
|
20230615,182600,104428100,25200,25200,25200,25200,0
|
|
20230615,182500,104428100,25200,25200,25200,25200,0
|
|
20230615,182400,104428100,25200,25200,25200,25200,0
|
|
20230615,182300,104428100,25200,25200,25200,25200,0
|
|
20230615,182200,104428100,25200,25200,25200,25200,0
|
|
20230615,182100,104428100,25200,25200,25200,25200,0
|
|
20230615,182000,104428100,25200,25200,25200,25200,0
|
|
20230615,181900,104428100,25200,25200,25200,25200,0
|
|
20230615,181800,104428100,25200,25200,25200,25200,0
|
|
20230615,181700,104428100,25200,25200,25200,25200,0
|
|
20230615,181600,104428100,25200,25200,25200,25200,0
|
|
20230615,181500,104428100,25200,25200,25200,25200,0
|
|
20230615,181400,104428100,25200,25200,25200,25200,0
|
|
20230615,181300,104428100,25200,25200,25200,25200,0
|
|
20230615,181200,104428100,25200,25200,25200,25200,0
|
|
20230615,181100,104428100,25200,25200,25200,25200,0
|
|
20230615,181000,104428100,25200,25200,25200,25200,0
|
|
20230615,180900,104428100,25200,25200,25200,25200,0
|
|
20230615,180800,104428100,25200,25200,25200,25200,0
|
|
20230615,180700,104428100,25200,25200,25200,25200,0
|
|
20230615,180600,104428100,25200,25200,25200,25200,0
|
|
20230615,180500,104428100,25200,25200,25200,25200,357
|
|
20230615,180400,104428100,25200,25200,25200,25200,0
|
|
20230615,180300,104428100,25200,25200,25200,25200,0
|
|
20230615,180200,104428100,25200,25200,25200,25200,0
|
|
20230615,180100,104428100,25200,25200,25200,25200,0
|
|
20230615,180000,104428100,25200,25200,25200,25200,0
|
|
20230615,175900,104428100,25200,25200,25200,25200,0
|
|
20230615,175800,104428100,25200,25200,25200,25200,0
|
|
20230615,175700,104428100,25200,25200,25200,25200,0
|
|
20230615,175600,104428100,25200,25200,25200,25200,0
|
|
20230615,175500,104428100,25200,25200,25200,25200,0
|
|
20230615,175400,104428100,25200,25200,25200,25200,0
|
|
20230615,175300,104428100,25200,25200,25200,25200,0
|
|
20230615,175200,104428100,25200,25200,25200,25200,0
|
|
20230615,175100,104428100,25200,25200,25200,25200,0
|
|
20230615,175000,104428100,25200,25200,25200,25200,0
|
|
20230615,174900,104428100,25200,25200,25200,25200,0
|
|
20230615,174800,104428100,25200,25200,25200,25200,0
|
|
20230615,174700,104428100,25200,25200,25200,25200,0
|
|
20230615,174600,104428100,25200,25200,25200,25200,0
|
|
20230615,174500,104428100,25200,25200,25200,25200,0
|
|
20230615,174400,104428100,25200,25200,25200,25200,0
|
|
20230615,174300,104428100,25200,25200,25200,25200,0
|
|
20230615,174200,104428100,25200,25200,25200,25200,0
|
|
20230615,174100,104428100,25200,25200,25200,25200,0
|
|
20230615,174000,104428100,25200,25200,25200,25200,0
|
|
20230615,173900,104428100,25200,25200,25200,25200,0
|
|
20230615,173800,104428100,25200,25200,25200,25200,0
|
|
20230615,173700,104428100,25200,25200,25200,25200,0
|
|
20230615,173600,104428100,25200,25200,25200,25200,0
|
|
20230615,173500,104428100,25200,25200,25200,25200,357
|
|
20230615,173400,104428100,25200,25200,25200,25200,0
|
|
20230615,173300,104428100,25200,25200,25200,25200,0
|
|
20230615,173200,104428100,25200,25200,25200,25200,0
|
|
20230615,173100,104428100,25200,25200,25200,25200,0
|
|
20230615,173000,104428100,25200,25200,25200,25200,0
|
|
20230615,172900,104428100,25200,25200,25200,25200,0
|
|
20230615,172800,104428100,25200,25200,25200,25200,0
|
|
20230615,172700,104428100,25200,25200,25200,25200,0
|
|
20230615,172600,104428100,25200,25200,25200,25200,0
|
|
20230615,172500,104428100,25200,25200,25200,25200,0
|
|
20230615,172400,104428100,25200,25200,25200,25200,0
|
|
20230615,172300,104428100,25200,25200,25200,25200,0
|
|
20230615,172200,104428100,25200,25200,25200,25200,0
|
|
20230615,172100,104428100,25200,25200,25200,25200,0
|
|
20230615,172000,104428100,25200,25200,25200,25200,0
|
|
20230615,171900,104428100,25200,25200,25200,25200,0
|
|
20230615,171800,104428100,25200,25200,25200,25200,0
|
|
20230615,171700,104428100,25200,25200,25200,25200,0
|
|
20230615,171600,104428100,25200,25200,25200,25200,0
|
|
20230615,171500,104428100,25200,25200,25200,25200,0
|
|
20230615,171400,104428100,25200,25200,25200,25200,0
|
|
20230615,171300,104428100,25200,25200,25200,25200,0
|
|
20230615,171200,104428100,25200,25200,25200,25200,0
|
|
20230615,171100,104428100,25200,25200,25200,25200,0
|
|
20230615,171000,104428100,25200,25200,25200,25200,0
|
|
20230615,170900,104428100,25200,25200,25200,25200,0
|
|
20230615,170800,104428100,25200,25200,25200,25200,0
|
|
20230615,170700,104428100,25200,25200,25200,25200,0
|
|
20230615,170600,104428100,25200,25200,25200,25200,0
|
|
20230615,170500,104428100,25200,25200,25200,25200,357
|
|
20230615,170400,104428100,25200,25200,25200,25200,0
|
|
20230615,170300,104428100,25200,25200,25200,25200,0
|
|
20230615,170200,104428100,25200,25200,25200,25200,0
|
|
20230615,170100,104428100,25200,25200,25200,25200,0
|
|
20230615,170000,104428100,25200,25200,25200,25200,0
|
|
20230615,165900,104428100,25200,25200,25200,25200,0
|
|
20230615,165800,104428100,25200,25200,25200,25200,0
|
|
20230615,165700,104428100,25200,25200,25200,25200,0
|
|
20230615,165600,104428100,25200,25200,25200,25200,0
|
|
20230615,165500,104428100,25200,25200,25200,25200,0
|
|
20230615,165400,104428100,25200,25200,25200,25200,0
|
|
20230615,165300,104428100,25200,25200,25200,25200,0
|
|
20230615,165200,104428100,25200,25200,25200,25200,0
|
|
20230615,165100,104428100,25200,25200,25200,25200,0
|
|
20230615,165000,104428100,25200,25200,25200,25200,0
|
|
20230615,164900,104428100,25200,25200,25200,25200,0
|
|
20230615,164800,104428100,25200,25200,25200,25200,0
|
|
20230615,164700,104428100,25200,25200,25200,25200,0
|
|
20230615,164600,104428100,25200,25200,25200,25200,0
|
|
20230615,164500,104428100,25200,25200,25200,25200,0
|
|
20230615,164400,104428100,25200,25200,25200,25200,0
|
|
20230615,164300,104428100,25200,25200,25200,25200,0
|
|
20230615,164200,104428100,25200,25200,25200,25200,0
|
|
20230615,164100,104428100,25200,25200,25200,25200,0
|
|
20230615,164000,104428100,25200,25200,25200,25200,0
|
|
20230615,163900,104428100,25200,25200,25200,25200,0
|
|
20230615,163800,104428100,25200,25200,25200,25200,0
|
|
20230615,163700,104428100,25200,25200,25200,25200,0
|
|
20230615,163600,104428100,25200,25200,25200,25200,0
|
|
20230615,163500,104428100,25200,25200,25200,25200,357
|
|
20230615,163400,104428100,25200,25200,25200,25200,0
|
|
20230615,163300,104428100,25200,25200,25200,25200,0
|
|
20230615,163200,104428100,25200,25200,25200,25200,0
|
|
20230615,163100,104428100,25200,25200,25200,25200,0
|
|
20230615,163000,104428100,25200,25200,25200,25200,0
|
|
20230615,162900,104428100,25200,25200,25200,25200,0
|
|
20230615,162800,104428100,25200,25200,25200,25200,0
|
|
20230615,162700,104428100,25200,25200,25200,25200,0
|
|
20230615,162600,104428100,25200,25200,25200,25200,0
|
|
20230615,162500,104428100,25200,25200,25200,25200,0
|
|
20230615,162400,104428100,25200,25200,25200,25200,0
|
|
20230615,162300,104428100,25200,25200,25200,25200,0
|
|
20230615,162200,104428100,25200,25200,25200,25200,0
|
|
20230615,162100,104428100,25200,25200,25200,25200,0
|
|
20230615,162000,104428100,25200,25200,25200,25200,0
|
|
20230615,161900,104428100,25200,25200,25200,25200,0
|
|
20230615,161800,104428100,25200,25200,25200,25200,0
|
|
20230615,161700,104428100,25200,25200,25200,25200,0
|
|
20230615,161600,104428100,25200,25200,25200,25200,0
|
|
20230615,161500,104428100,25200,25200,25200,25200,0
|
|
20230615,161400,104428100,25200,25200,25200,25200,0
|
|
20230615,161300,104428100,25200,25200,25200,25200,0
|
|
20230615,161200,104428100,25200,25200,25200,25200,0
|
|
20230615,161100,104428100,25200,25200,25200,25200,0
|
|
20230615,161000,104428100,25200,25200,25200,25200,0
|
|
20230615,160900,104428100,25200,25200,25200,25200,0
|
|
20230615,160800,104428100,25200,25200,25200,25200,0
|
|
20230615,160700,104428100,25200,25200,25200,25200,0
|
|
20230615,160600,104428100,25200,25200,25200,25200,0
|
|
20230615,160500,104428100,25200,25200,25200,25200,357
|
|
20230615,160400,104428100,25200,25200,25200,25200,0
|
|
20230615,160300,104428100,25200,25200,25200,25200,0
|
|
20230615,160200,104428100,25200,25200,25200,25200,0
|
|
20230615,160100,104428100,25200,25200,25200,25200,0
|
|
20230615,160000,104428100,25200,25200,25200,25200,0
|
|
20230615,155900,104428100,25200,25200,25200,25200,0
|
|
20230615,155800,104428100,25200,25200,25200,25200,0
|
|
20230615,155700,104428100,25200,25200,25200,25200,0
|
|
20230615,155600,104428100,25200,25200,25200,25200,0
|
|
20230615,155500,104428100,25200,25200,25200,25200,0
|
|
20230615,155400,104428100,25200,25200,25200,25200,0
|
|
20230615,155300,104428100,25200,25200,25200,25200,0
|
|
20230615,155200,104428100,25200,25200,25200,25200,0
|
|
20230615,155100,104428100,25200,25200,25200,25200,0
|
|
20230615,155000,104428100,25200,25200,25200,25200,0
|
|
20230615,154900,104428100,25200,25200,25200,25200,0
|
|
20230615,154800,104428100,25200,25200,25200,25200,0
|
|
20230615,154700,104428100,25200,25200,25200,25200,0
|
|
20230615,154600,104428100,25200,25200,25200,25200,0
|
|
20230615,154500,104428100,25200,25200,25200,25200,0
|
|
20230615,154400,104428100,25200,25200,25200,25200,0
|
|
20230615,154300,104428100,25200,25200,25200,25200,0
|
|
20230615,154200,104428100,25200,25200,25200,25200,0
|
|
20230615,154100,104428100,25200,25200,25200,25200,0
|
|
20230615,154000,104428100,25200,25200,25200,25200,0
|
|
20230615,153900,104428100,25200,25200,25200,25200,0
|
|
20230615,153800,104428100,25200,25200,25200,25200,0
|
|
20230615,153700,104428100,25200,25200,25200,25200,0
|
|
20230615,153600,104428100,25200,25200,25200,25200,0
|
|
20230615,153500,104428100,25200,25200,25200,25200,357
|
|
20230615,153400,104428100,25200,25200,25200,25200,0
|
|
20230615,153300,104428100,25200,25200,25200,25200,0
|
|
20230615,153200,104428100,25200,25200,25200,25200,0
|
|
20230615,153100,104428100,25200,25200,25200,25200,0
|
|
20230615,153000,104428100,25200,25200,25200,25200,357
|
|
20230615,152900,95431700,25200,25200,25200,25200,0
|
|
20230615,152800,95431700,25200,25200,25200,25200,0
|
|
20230615,152700,95431700,25200,25200,25200,25200,0
|
|
20230615,152600,95431700,25200,25200,25200,25200,0
|
|
20230615,152500,95431700,25200,25200,25200,25200,0
|
|
20230615,152400,95431700,25200,25200,25200,25200,0
|
|
20230615,152300,95431700,25200,25200,25200,25200,0
|
|
20230615,152200,95431700,25200,25200,25200,25200,0
|
|
20230615,152100,95431700,25200,25200,25200,25200,0
|
|
20230615,152000,95431700,25200,25200,25200,25200,0
|
|
20230615,151900,95431700,25200,25250,25250,25200,101
|
|
20230615,151800,92883550,25250,25250,25250,25250,0
|
|
20230615,151700,92883550,25250,25250,25250,25250,0
|
|
20230615,151600,92883550,25250,25300,25300,25250,35
|
|
20230615,151500,91998250,25300,25300,25300,25300,0
|
|
20230615,151400,91998250,25300,25300,25300,25300,2
|
|
20230615,151300,91947650,25400,25400,25400,25400,0
|
|
20230615,151200,91947650,25400,25400,25400,25400,0
|
|
20230615,151100,91947650,25400,25400,25400,25400,0
|
|
20230615,151000,91947650,25400,25400,25400,25400,0
|
|
20230615,150900,91947650,25400,25400,25400,25400,3
|
|
20230615,150800,91871450,25400,25400,25400,25400,0
|
|
20230615,150700,91871450,25400,25400,25400,25400,1
|
|
20230615,150600,91846050,25400,25400,25400,25400,0
|
|
20230615,150500,91846050,25400,25400,25400,25400,0
|
|
20230615,150400,91846050,25400,25400,25400,25400,0
|
|
20230615,150300,91846050,25400,25400,25400,25400,2
|
|
20230615,150200,91795250,25400,25400,25400,25400,0
|
|
20230615,150100,91795250,25400,25400,25400,25400,0
|
|
20230615,150000,91795250,25400,25400,25400,25400,0
|
|
20230615,145900,91795250,25400,25400,25400,25400,0
|
|
20230615,145800,91795250,25400,25400,25400,25400,0
|
|
20230615,145700,91795250,25400,25400,25400,25400,0
|
|
20230615,145600,91795250,25400,25400,25400,25400,0
|
|
20230615,145500,91795250,25400,25400,25400,25400,0
|
|
20230615,145400,91795250,25400,25400,25400,25400,0
|
|
20230615,145300,91795250,25400,25400,25400,25400,0
|
|
20230615,145200,91795250,25400,25400,25400,25400,0
|
|
20230615,145100,91795250,25400,25400,25400,25400,0
|
|
20230615,145000,91795250,25400,25400,25400,25400,0
|
|
20230615,144900,91795250,25400,25400,25400,25400,0
|
|
20230615,144800,91795250,25400,25400,25400,25400,0
|
|
20230615,144700,91795250,25400,25400,25400,25400,0
|
|
20230615,144600,91795250,25400,25400,25400,25400,0
|
|
20230615,144500,91795250,25400,25400,25400,25400,0
|
|
20230615,144400,91795250,25400,25400,25400,25400,0
|
|
20230615,144300,91795250,25400,25400,25400,25400,0
|
|
20230615,144200,91795250,25400,25400,25400,25400,0
|
|
20230615,144100,91795250,25400,25400,25400,25400,0
|
|
20230615,144000,91795250,25400,25400,25400,25400,0
|
|
20230615,143900,91795250,25400,25400,25400,25400,0
|
|
20230615,143800,91795250,25400,25400,25400,25400,0
|
|
20230615,143700,91795250,25400,25400,25400,25400,0
|
|
20230615,143600,91795250,25400,25400,25400,25400,0
|
|
20230615,143500,91795250,25400,25400,25400,25400,0
|
|
20230615,143400,91795250,25400,25400,25400,25400,0
|
|
20230615,143300,91795250,25400,25400,25400,25400,0
|
|
20230615,143200,91795250,25400,25400,25400,25400,0
|
|
20230615,143100,91795250,25400,25400,25400,25400,0
|
|
20230615,143000,91795250,25400,25400,25400,25400,0
|
|
20230615,142900,91795250,25400,25400,25400,25400,0
|
|
20230615,142800,91795250,25400,25400,25400,25400,0
|
|
20230615,142700,91795250,25400,25400,25400,25400,0
|
|
20230615,142600,91795250,25400,25400,25400,25400,0
|
|
20230615,142500,91795250,25400,25400,25400,25400,0
|
|
20230615,142400,91795250,25400,25400,25400,25400,0
|
|
20230615,142300,91795250,25400,25400,25400,25400,6
|
|
20230615,142200,91642850,25400,25400,25400,25400,0
|
|
20230615,142100,91642850,25400,25400,25400,25400,0
|
|
20230615,142000,91642850,25400,25400,25400,25400,0
|
|
20230615,141900,91642850,25400,25400,25400,25400,0
|
|
20230615,141800,91642850,25400,25400,25400,25400,0
|
|
20230615,141700,91642850,25400,25400,25400,25400,0
|
|
20230615,141600,91642850,25400,25400,25400,25400,1
|
|
20230615,141500,91617450,25400,25400,25400,25400,0
|
|
20230615,141400,91617450,25400,25400,25400,25400,0
|
|
20230615,141300,91617450,25400,25400,25400,25400,0
|
|
20230615,141200,91617450,25400,25400,25400,25400,0
|
|
20230615,141100,91617450,25400,25400,25400,25400,0
|
|
20230615,141000,91617450,25400,25400,25400,25400,0
|
|
20230615,140900,91617450,25400,25400,25400,25400,0
|
|
20230615,140800,91617450,25400,25400,25400,25400,16
|
|
20230615,140700,91211050,25300,25300,25300,25300,0
|
|
20230615,140600,91211050,25300,25300,25300,25300,0
|
|
20230615,140500,91211050,25300,25300,25300,25300,0
|
|
20230615,140400,91211050,25300,25300,25300,25300,0
|
|
20230615,140300,91211050,25300,25300,25300,25300,0
|
|
20230615,140200,91211050,25300,25300,25300,25300,0
|
|
20230615,140100,91211050,25300,25300,25300,25300,3
|
|
20230615,140000,91135150,25300,25300,25300,25300,0
|
|
20230615,135900,91135150,25300,25300,25300,25300,0
|
|
20230615,135800,91135150,25300,25300,25300,25300,0
|
|
20230615,135700,91135150,25300,25350,25350,25300,20
|
|
20230615,135600,90628950,25250,25250,25250,25250,0
|
|
20230615,135500,90628950,25250,25250,25250,25250,0
|
|
20230615,135400,90628950,25250,25250,25250,25250,0
|
|
20230615,135300,90628950,25250,25250,25250,25250,0
|
|
20230615,135200,90628950,25250,25250,25250,25250,0
|
|
20230615,135100,90628950,25250,25250,25250,25250,0
|
|
20230615,135000,90628950,25250,25250,25250,25250,0
|
|
20230615,134900,90628950,25250,25250,25250,25250,16
|
|
20230615,134800,90224950,25500,25500,25500,25500,0
|
|
20230615,134700,90224950,25500,25500,25500,25500,0
|
|
20230615,134600,90224950,25500,25500,25500,25500,0
|
|
20230615,134500,90224950,25500,25500,25500,25500,0
|
|
20230615,134400,90224950,25500,25500,25500,25500,0
|
|
20230615,134300,90224950,25500,25500,25500,25500,0
|
|
20230615,134200,90224950,25500,25500,25500,25500,0
|
|
20230615,134100,90224950,25500,25500,25500,25500,0
|
|
20230615,134000,90224950,25500,25500,25500,25500,0
|
|
20230615,133900,90224950,25500,25500,25500,25500,0
|
|
20230615,133800,90224950,25500,25450,25500,25250,288
|
|
20230615,133700,82938700,25450,25450,25450,25450,9
|
|
20230615,133600,82709650,25550,25550,25550,25550,0
|
|
20230615,133500,82709650,25550,25550,25550,25550,0
|
|
20230615,133400,82709650,25550,25550,25550,25550,0
|
|
20230615,133300,82709650,25550,25550,25550,25550,0
|
|
20230615,133200,82709650,25550,25550,25550,25550,0
|
|
20230615,133100,82709650,25550,25550,25550,25550,0
|
|
20230615,133000,82709650,25550,25550,25550,25550,0
|
|
20230615,132900,82709650,25550,25550,25550,25550,0
|
|
20230615,132800,82709650,25550,25550,25550,25550,0
|
|
20230615,132700,82709650,25550,25550,25550,25550,0
|
|
20230615,132600,82709650,25550,25550,25550,25550,0
|
|
20230615,132500,82709650,25550,25550,25550,25550,0
|
|
20230615,132400,82709650,25550,25550,25550,25550,0
|
|
20230615,132300,82709650,25550,25550,25550,25550,0
|
|
20230615,132200,82709650,25550,25550,25550,25550,0
|
|
20230615,132100,82709650,25550,25550,25550,25550,0
|
|
20230615,132000,82709650,25550,25550,25550,25550,0
|
|
20230615,131900,82709650,25550,25550,25550,25550,0
|
|
20230615,131800,82709650,25550,25550,25550,25550,0
|
|
20230615,131700,82709650,25550,25550,25550,25550,0
|
|
20230615,131600,82709650,25550,25550,25550,25550,0
|
|
20230615,131500,82709650,25550,25550,25550,25550,0
|
|
20230615,131400,82709650,25550,25550,25550,25550,0
|
|
20230615,131300,82709650,25550,25550,25550,25550,0
|
|
20230615,131200,82709650,25550,25550,25550,25550,4
|
|
20230615,131100,82607450,25500,25500,25500,25500,0
|
|
20230615,131000,82607450,25500,25500,25500,25500,0
|
|
20230615,130900,82607450,25500,25500,25500,25500,0
|
|
20230615,130800,82607450,25500,25500,25500,25500,0
|
|
20230615,130700,82607450,25500,25500,25500,25500,0
|
|
20230615,130600,82607450,25500,25500,25500,25500,0
|
|
20230615,130500,82607450,25500,25500,25500,25500,0
|
|
20230615,130400,82607450,25500,25500,25500,25500,0
|
|
20230615,130300,82607450,25500,25500,25500,25500,0
|
|
20230615,130200,82607450,25500,25500,25500,25500,0
|
|
20230615,130100,82607450,25500,25500,25500,25500,0
|
|
20230615,130000,82607450,25500,25500,25500,25500,0
|
|
20230615,125900,82607450,25500,25500,25500,25500,0
|
|
20230615,125800,82607450,25500,25500,25500,25500,0
|
|
20230615,125700,82607450,25500,25500,25500,25500,0
|
|
20230615,125600,82607450,25500,25500,25500,25500,0
|
|
20230615,125500,82607450,25500,25500,25500,25500,0
|
|
20230615,125400,82607450,25500,25500,25500,25500,0
|
|
20230615,125300,82607450,25500,25500,25500,25500,0
|
|
20230615,125200,82607450,25500,25500,25500,25500,0
|
|
20230615,125100,82607450,25500,25500,25500,25500,0
|
|
20230615,125000,82607450,25500,25500,25500,25500,0
|
|
20230615,124900,82607450,25500,25500,25500,25500,0
|
|
20230615,124800,82607450,25500,25500,25500,25500,0
|
|
20230615,124700,82607450,25500,25500,25500,25500,0
|
|
20230615,124600,82607450,25500,25500,25500,25500,0
|
|
20230615,124500,82607450,25500,25500,25500,25500,0
|
|
20230615,124400,82607450,25500,25500,25500,25500,0
|
|
20230615,124300,82607450,25500,25500,25500,25500,0
|
|
20230615,124200,82607450,25500,25500,25500,25500,0
|
|
20230615,124100,82607450,25500,25500,25500,25500,0
|
|
20230615,124000,82607450,25500,25500,25500,25500,0
|
|
20230615,123900,82607450,25500,25500,25500,25500,0
|
|
20230615,123800,82607450,25500,25500,25500,25500,0
|
|
20230615,123700,82607450,25500,25500,25500,25500,0
|
|
20230615,123600,82607450,25500,25500,25500,25500,0
|
|
20230615,123500,82607450,25500,25500,25500,25500,0
|
|
20230615,123400,82607450,25500,25500,25500,25500,0
|
|
20230615,123300,82607450,25500,25500,25500,25500,0
|
|
20230615,123200,82607450,25500,25500,25500,25500,0
|
|
20230615,123100,82607450,25500,25500,25500,25500,0
|
|
20230615,123000,82607450,25500,25500,25500,25500,0
|
|
20230615,122900,82607450,25500,25500,25500,25500,0
|
|
20230615,122800,82607450,25500,25500,25500,25500,0
|
|
20230615,122700,82607450,25500,25500,25500,25500,0
|
|
20230615,122600,82607450,25500,25500,25500,25500,0
|
|
20230615,122500,82607450,25500,25500,25500,25500,0
|
|
20230615,122400,82607450,25500,25500,25500,25500,0
|
|
20230615,122300,82607450,25500,25500,25500,25500,0
|
|
20230615,122200,82607450,25500,25500,25500,25500,0
|
|
20230615,122100,82607450,25500,25500,25500,25500,0
|
|
20230615,122000,82607450,25500,25500,25500,25500,0
|
|
20230615,121900,82607450,25500,25500,25500,25500,0
|
|
20230615,121800,82607450,25500,25500,25500,25500,0
|
|
20230615,121700,82607450,25500,25500,25500,25500,0
|
|
20230615,121600,82607450,25500,25500,25500,25500,0
|
|
20230615,121500,82607450,25500,25500,25500,25500,0
|
|
20230615,121400,82607450,25500,25500,25500,25500,0
|
|
20230615,121300,82607450,25500,25500,25500,25500,0
|
|
20230615,121200,82607450,25500,25500,25500,25500,0
|
|
20230615,121100,82607450,25500,25500,25500,25500,0
|
|
20230615,121000,82607450,25500,25500,25500,25500,0
|
|
20230615,120900,82607450,25500,25500,25500,25500,0
|
|
20230615,120800,82607450,25500,25500,25500,25500,0
|
|
20230615,120700,82607450,25500,25500,25500,25500,0
|
|
20230615,120600,82607450,25500,25500,25500,25500,0
|
|
20230615,120500,82607450,25500,25500,25500,25500,0
|
|
20230615,120400,82607450,25500,25500,25500,25500,0
|
|
20230615,120300,82607450,25500,25500,25500,25500,0
|
|
20230615,120200,82607450,25500,25500,25500,25500,0
|
|
20230615,120100,82607450,25500,25500,25500,25500,0
|
|
20230615,120000,82607450,25500,25500,25500,25500,0
|
|
20230615,115900,82607450,25500,25500,25500,25500,0
|
|
20230615,115800,82607450,25500,25500,25500,25500,0
|
|
20230615,115700,82607450,25500,25500,25500,25500,0
|
|
20230615,115600,82607450,25500,25500,25500,25500,0
|
|
20230615,115500,82607450,25500,25500,25500,25500,0
|
|
20230615,115400,82607450,25500,25500,25500,25500,0
|
|
20230615,115300,82607450,25500,25500,25500,25500,0
|
|
20230615,115200,82607450,25500,25500,25500,25500,0
|
|
20230615,115100,82607450,25500,25500,25500,25500,0
|
|
20230615,115000,82607450,25500,25500,25500,25500,0
|
|
20230615,114900,82607450,25500,25500,25500,25500,0
|
|
20230615,114800,82607450,25500,25500,25500,25500,0
|
|
20230615,114700,82607450,25500,25500,25500,25500,0
|
|
20230615,114600,82607450,25500,25500,25500,25500,0
|
|
20230615,114500,82607450,25500,25500,25500,25500,0
|
|
20230615,114400,82607450,25500,25500,25500,25500,0
|
|
20230615,114300,82607450,25500,25500,25500,25500,0
|
|
20230615,114200,82607450,25500,25500,25500,25500,0
|
|
20230615,114100,82607450,25500,25500,25500,25500,0
|
|
20230615,114000,82607450,25500,25500,25500,25500,0
|
|
20230615,113900,82607450,25500,25500,25500,25500,0
|
|
20230615,113800,82607450,25500,25500,25500,25500,190
|
|
20230615,113700,77762450,25550,25550,25550,25550,0
|
|
20230615,113600,77762450,25550,25550,25550,25550,0
|
|
20230615,113500,77762450,25550,25550,25550,25550,0
|
|
20230615,113400,77762450,25550,25550,25550,25550,0
|
|
20230615,113300,77762450,25550,25550,25550,25550,0
|
|
20230615,113200,77762450,25550,25550,25550,25550,0
|
|
20230615,113100,77762450,25550,25550,25550,25550,0
|
|
20230615,113000,77762450,25550,25550,25550,25550,4
|
|
20230615,112900,77660250,25550,25550,25550,25550,0
|
|
20230615,112800,77660250,25550,25550,25550,25550,0
|
|
20230615,112700,77660250,25550,25550,25550,25550,0
|
|
20230615,112600,77660250,25550,25550,25550,25550,0
|
|
20230615,112500,77660250,25550,25550,25550,25550,0
|
|
20230615,112400,77660250,25550,25550,25550,25550,0
|
|
20230615,112300,77660250,25550,25550,25550,25550,0
|
|
20230615,112200,77660250,25550,25550,25550,25550,0
|
|
20230615,112100,77660250,25550,25550,25550,25550,0
|
|
20230615,112000,77660250,25550,25550,25550,25550,0
|
|
20230615,111900,77660250,25550,25550,25550,25550,0
|
|
20230615,111800,77660250,25550,25550,25550,25550,0
|
|
20230615,111700,77660250,25550,25550,25550,25550,0
|
|
20230615,111600,77660250,25550,25550,25550,25550,0
|
|
20230615,111500,77660250,25550,25550,25550,25550,0
|
|
20230615,111400,77660250,25550,25550,25550,25550,0
|
|
20230615,111300,77660250,25550,25550,25550,25550,0
|
|
20230615,111200,77660250,25550,25550,25550,25550,0
|
|
20230615,111100,77660250,25550,25550,25550,25550,0
|
|
20230615,111000,77660250,25550,25550,25550,25550,0
|
|
20230615,110900,77660250,25550,25550,25550,25550,0
|
|
20230615,110800,77660250,25550,25550,25550,25550,0
|
|
20230615,110700,77660250,25550,25550,25550,25550,436
|
|
20230615,110600,66520450,25750,25750,25750,25750,0
|
|
20230615,110500,66520450,25750,25750,25750,25750,0
|
|
20230615,110400,66520450,25750,25750,25750,25750,0
|
|
20230615,110300,66520450,25750,25750,25750,25750,0
|
|
20230615,110200,66520450,25750,25750,25750,25750,0
|
|
20230615,110100,66520450,25750,25750,25750,25750,0
|
|
20230615,110000,66520450,25750,25750,25750,25750,0
|
|
20230615,105900,66520450,25750,25750,25750,25750,0
|
|
20230615,105800,66520450,25750,25750,25750,25750,0
|
|
20230615,105700,66520450,25750,25750,25750,25750,0
|
|
20230615,105600,66520450,25750,25750,25750,25750,0
|
|
20230615,105500,66520450,25750,25750,25750,25750,0
|
|
20230615,105400,66520450,25750,25750,25750,25750,0
|
|
20230615,105300,66520450,25750,25750,25750,25750,0
|
|
20230615,105200,66520450,25750,25750,25750,25750,0
|
|
20230615,105100,66520450,25750,25750,25750,25750,0
|
|
20230615,105000,66520450,25750,25750,25750,25750,0
|
|
20230615,104900,66520450,25750,25750,25750,25750,0
|
|
20230615,104800,66520450,25750,25750,25750,25750,0
|
|
20230615,104700,66520450,25750,25750,25750,25750,0
|
|
20230615,104600,66520450,25750,25750,25750,25750,0
|
|
20230615,104500,66520450,25750,25750,25750,25750,0
|
|
20230615,104400,66520450,25750,25750,25750,25750,0
|
|
20230615,104300,66520450,25750,25750,25750,25750,0
|
|
20230615,104200,66520450,25750,25750,25750,25750,0
|
|
20230615,104100,66520450,25750,25750,25750,25750,0
|
|
20230615,104000,66520450,25750,25750,25750,25750,0
|
|
20230615,103900,66520450,25750,25750,25750,25750,0
|
|
20230615,103800,66520450,25750,25750,25750,25750,0
|
|
20230615,103700,66520450,25750,25750,25750,25750,0
|
|
20230615,103600,66520450,25750,25750,25750,25750,0
|
|
20230615,103500,66520450,25750,25750,25750,25750,0
|
|
20230615,103400,66520450,25750,25750,25750,25750,0
|
|
20230615,103300,66520450,25750,25600,25750,25600,118
|
|
20230615,103200,63492750,25550,25550,25550,25550,38
|
|
20230615,103100,62521850,25550,25550,25550,25550,1
|
|
20230615,103000,62496300,25550,25550,25550,25550,3
|
|
20230615,102900,62419650,25550,25550,25550,25550,38
|
|
20230615,102800,61448750,25550,25550,25550,25550,67
|
|
20230615,102700,59736900,25550,25550,25550,25550,0
|
|
20230615,102600,59736900,25550,25550,25550,25550,0
|
|
20230615,102500,59736900,25550,25550,25550,25550,0
|
|
20230615,102400,59736900,25550,25550,25550,25550,0
|
|
20230615,102300,59736900,25550,25550,25550,25550,0
|
|
20230615,102200,59736900,25550,25550,25550,25550,0
|
|
20230615,102100,59736900,25550,25550,25550,25550,0
|
|
20230615,102000,59736900,25550,25550,25550,25550,1
|
|
20230615,101900,59711350,25550,25550,25550,25550,1
|
|
20230615,101800,59685800,25500,25500,25500,25500,33
|
|
20230615,101700,58844300,25550,25550,25550,25550,1
|
|
20230615,101600,58818750,25550,25550,25550,25550,0
|
|
20230615,101500,58818750,25550,25550,25550,25550,0
|
|
20230615,101400,58818750,25550,25550,25550,25550,20
|
|
20230615,101300,58307750,25500,25500,25500,25500,0
|
|
20230615,101200,58307750,25500,25500,25500,25500,15
|
|
20230615,101100,57925250,25500,25500,25500,25500,0
|
|
20230615,101000,57925250,25500,25500,25500,25500,0
|
|
20230615,100900,57925250,25500,25500,25500,25500,0
|
|
20230615,100800,57925250,25500,25500,25500,25500,0
|
|
20230615,100700,57925250,25500,25500,25500,25500,0
|
|
20230615,100600,57925250,25500,25500,25500,25500,59
|
|
20230615,100500,56420750,25550,25550,25550,25550,0
|
|
20230615,100400,56420750,25550,25600,25600,25550,3
|
|
20230615,100300,56344050,25650,25750,25950,25100,1835
|
|
20230615,100200,9678100,26000,26000,26000,26000,0
|
|
20230615,100100,9678100,26000,26000,26000,26000,0
|
|
20230615,100000,9678100,26000,26000,26000,26000,0
|
|
20230615,095900,9678100,26000,26000,26000,26000,58
|
|
20230615,095800,8170100,26000,26000,26000,26000,0
|
|
20230615,095700,8170100,26000,26000,26000,26000,0
|
|
20230615,095600,8170100,26000,26000,26000,26000,0
|
|
20230615,095500,8170100,26000,26000,26000,26000,0
|
|
20230615,095400,8170100,26000,26000,26000,26000,0
|
|
20230615,095300,8170100,26000,26000,26000,26000,0
|
|
20230615,095200,8170100,26000,26000,26000,26000,0
|
|
20230615,095100,8170100,26000,26000,26000,26000,0
|
|
20230615,095000,8170100,26000,26000,26000,26000,5
|
|
20230615,094900,8040100,26000,26000,26000,26000,0
|
|
20230615,094800,8040100,26000,26000,26000,26000,17
|
|
20230615,094700,7598100,25900,25900,25900,25900,2
|
|
20230615,094600,7546300,25900,25900,25900,25900,0
|
|
20230615,094500,7546300,25900,25900,25900,25900,0
|
|
20230615,094400,7546300,25900,25900,25900,25900,1
|
|
20230615,094300,7520400,25950,25950,25950,25950,0
|
|
20230615,094200,7520400,25950,25950,25950,25950,60
|
|
20230615,094100,5963400,25750,25750,25750,25750,0
|
|
20230615,094000,5963400,25750,25750,25750,25750,0
|
|
20230615,093900,5963400,25750,25750,25750,25750,0
|
|
20230615,093800,5963400,25750,25750,25750,25750,0
|
|
20230615,093700,5963400,25750,25750,25750,25750,0
|
|
20230615,093600,5963400,25750,25750,25750,25750,0
|
|
20230615,093500,5963400,25750,25750,25750,25750,0
|
|
20230615,093400,5963400,25750,25750,25750,25750,0
|
|
20230615,093300,5963400,25750,25750,25750,25750,7
|
|
20230615,093200,5783150,25750,25750,25750,25750,0
|
|
20230615,093100,5783150,25750,25750,25750,25750,37
|
|
20230615,093000,4830400,26000,25950,26000,25950,4
|
|
20230615,092900,4726450,26000,26000,26000,26000,0
|
|
20230615,092800,4726450,26000,26000,26000,26000,0
|
|
20230615,092700,4726450,26000,26000,26000,26000,0
|
|
20230615,092600,4726450,26000,26000,26000,26000,0
|
|
20230615,092500,4726450,26000,26000,26000,26000,0
|
|
20230615,092400,4726450,26000,26000,26000,26000,0
|
|
20230615,092300,4726450,26000,26000,26000,26000,0
|
|
20230615,092200,4726450,26000,26000,26000,26000,0
|
|
20230615,092100,4726450,26000,26000,26000,26000,0
|
|
20230615,092000,4726450,26000,26000,26000,26000,0
|
|
20230615,091900,4726450,26000,26000,26000,26000,2
|
|
20230615,091800,4674450,26000,26000,26000,26000,17
|
|
20230615,091700,4232450,26000,26000,26000,26000,18
|
|
20230615,091600,3764450,26000,26000,26000,26000,17
|
|
20230615,091500,3322450,26000,25950,26000,25950,6
|
|
20230615,091400,3166600,25750,25850,25850,25750,12
|
|
20230615,091300,2856600,25950,25950,25950,25950,0
|
|
20230615,091200,2856600,25950,25950,25950,25950,0
|
|
20230615,091100,2856600,25950,25950,25950,25950,0
|
|
20230615,091000,2856600,25950,25950,25950,25950,0
|
|
20230615,090900,2856600,25950,25950,25950,25950,10
|
|
20230615,090800,2597100,25950,25950,25950,25950,0
|
|
20230615,090700,2597100,25950,25950,25950,25950,0
|
|
20230615,090600,2597100,25950,25950,25950,25950,0
|
|
20230615,090500,2597100,25950,25850,25950,25850,6
|
|
20230615,090400,2441600,25850,25850,25850,25850,0
|
|
20230615,090300,2441600,25850,25850,25850,25850,2
|
|
20230615,090200,2389900,25850,25850,25850,25850,0
|
|
20230615,090100,2389900,25850,25850,25850,25850,0
|
|
20230615,090000,2389900,25850,26000,26000,25850,92
|