609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190600,217457100,25850,25850,25850,25850,29
|
|
20230620,190500,217457100,25850,25850,25850,25850,0
|
|
20230620,190400,217457100,25850,25850,25850,25850,0
|
|
20230620,190300,217457100,25850,25850,25850,25850,0
|
|
20230620,190200,217457100,25850,25850,25850,25850,0
|
|
20230620,190100,217457100,25850,25850,25850,25850,0
|
|
20230620,190000,217457100,25850,25850,25850,25850,0
|
|
20230620,185900,217457100,25850,25850,25850,25850,0
|
|
20230620,185800,217457100,25850,25850,25850,25850,0
|
|
20230620,185700,217457100,25850,25850,25850,25850,0
|
|
20230620,185600,217457100,25850,25850,25850,25850,0
|
|
20230620,185500,217457100,25850,25850,25850,25850,0
|
|
20230620,185400,217457100,25850,25850,25850,25850,0
|
|
20230620,185300,217457100,25850,25850,25850,25850,0
|
|
20230620,185200,217457100,25850,25850,25850,25850,0
|
|
20230620,185100,217457100,25850,25850,25850,25850,0
|
|
20230620,185000,217457100,25850,25850,25850,25850,0
|
|
20230620,184900,217457100,25850,25850,25850,25850,0
|
|
20230620,184800,217457100,25850,25850,25850,25850,0
|
|
20230620,184700,217457100,25850,25850,25850,25850,0
|
|
20230620,184600,217457100,25850,25850,25850,25850,0
|
|
20230620,184500,217457100,25850,25850,25850,25850,0
|
|
20230620,184400,217457100,25850,25850,25850,25850,0
|
|
20230620,184300,217457100,25850,25850,25850,25850,0
|
|
20230620,184200,217457100,25850,25850,25850,25850,0
|
|
20230620,184100,217457100,25850,25850,25850,25850,0
|
|
20230620,184000,217457100,25850,25850,25850,25850,0
|
|
20230620,183900,217457100,25850,25850,25850,25850,0
|
|
20230620,183800,217457100,25850,25850,25850,25850,0
|
|
20230620,183700,217457100,25850,25850,25850,25850,0
|
|
20230620,183600,217457100,25850,25850,25850,25850,29
|
|
20230620,183500,217457100,25850,25850,25850,25850,0
|
|
20230620,183400,217457100,25850,25850,25850,25850,0
|
|
20230620,183300,217457100,25850,25850,25850,25850,0
|
|
20230620,183200,217457100,25850,25850,25850,25850,0
|
|
20230620,183100,217457100,25850,25850,25850,25850,0
|
|
20230620,183000,217457100,25850,25850,25850,25850,0
|
|
20230620,182900,217457100,25850,25850,25850,25850,0
|
|
20230620,182800,217457100,25850,25850,25850,25850,0
|
|
20230620,182700,217457100,25850,25850,25850,25850,0
|
|
20230620,182600,217457100,25850,25850,25850,25850,0
|
|
20230620,182500,217457100,25850,25850,25850,25850,0
|
|
20230620,182400,217457100,25850,25850,25850,25850,0
|
|
20230620,182300,217457100,25850,25850,25850,25850,0
|
|
20230620,182200,217457100,25850,25850,25850,25850,0
|
|
20230620,182100,217457100,25850,25850,25850,25850,0
|
|
20230620,182000,217457100,25850,25850,25850,25850,0
|
|
20230620,181900,217457100,25850,25850,25850,25850,0
|
|
20230620,181800,217457100,25850,25850,25850,25850,0
|
|
20230620,181700,217457100,25850,25850,25850,25850,0
|
|
20230620,181600,217457100,25850,25850,25850,25850,0
|
|
20230620,181500,217457100,25850,25850,25850,25850,0
|
|
20230620,181400,217457100,25850,25850,25850,25850,0
|
|
20230620,181300,217457100,25850,25850,25850,25850,0
|
|
20230620,181200,217457100,25850,25850,25850,25850,0
|
|
20230620,181100,217457100,25850,25850,25850,25850,0
|
|
20230620,181000,217457100,25850,25850,25850,25850,0
|
|
20230620,180900,217457100,25850,25850,25850,25850,0
|
|
20230620,180800,217457100,25850,25850,25850,25850,0
|
|
20230620,180700,217457100,25850,25850,25850,25850,0
|
|
20230620,180600,217457100,25850,25850,25850,25850,29
|
|
20230620,180500,217457100,25850,25850,25850,25850,0
|
|
20230620,180400,217457100,25850,25850,25850,25850,0
|
|
20230620,180300,217457100,25850,25850,25850,25850,0
|
|
20230620,180200,217457100,25850,25850,25850,25850,0
|
|
20230620,180100,217457100,25850,25850,25850,25850,0
|
|
20230620,180000,217457100,25850,25850,25850,25850,0
|
|
20230620,175900,217457100,25850,25850,25850,25850,0
|
|
20230620,175800,217457100,25850,25850,25850,25850,0
|
|
20230620,175700,217457100,25850,25850,25850,25850,0
|
|
20230620,175600,217457100,25850,25850,25850,25850,0
|
|
20230620,175500,217457100,25850,25850,25850,25850,0
|
|
20230620,175400,217457100,25850,25850,25850,25850,0
|
|
20230620,175300,217457100,25850,25850,25850,25850,0
|
|
20230620,175200,217457100,25850,25850,25850,25850,0
|
|
20230620,175100,217457100,25850,25850,25850,25850,0
|
|
20230620,175000,217457100,25850,25850,25850,25850,0
|
|
20230620,174900,217457100,25850,25850,25850,25850,0
|
|
20230620,174800,217457100,25850,25850,25850,25850,0
|
|
20230620,174700,217457100,25850,25850,25850,25850,0
|
|
20230620,174600,217457100,25850,25850,25850,25850,0
|
|
20230620,174500,217457100,25850,25850,25850,25850,0
|
|
20230620,174400,217457100,25850,25850,25850,25850,0
|
|
20230620,174300,217457100,25850,25850,25850,25850,0
|
|
20230620,174200,217457100,25850,25850,25850,25850,0
|
|
20230620,174100,217457100,25850,25850,25850,25850,0
|
|
20230620,174000,217457100,25850,25850,25850,25850,0
|
|
20230620,173900,217457100,25850,25850,25850,25850,0
|
|
20230620,173800,217457100,25850,25850,25850,25850,0
|
|
20230620,173700,217457100,25850,25850,25850,25850,0
|
|
20230620,173600,217457100,25850,25850,25850,25850,29
|
|
20230620,173500,217457100,25850,25850,25850,25850,0
|
|
20230620,173400,217457100,25850,25850,25850,25850,0
|
|
20230620,173300,217457100,25850,25850,25850,25850,0
|
|
20230620,173200,217457100,25850,25850,25850,25850,0
|
|
20230620,173100,217457100,25850,25850,25850,25850,0
|
|
20230620,173000,217457100,25850,25850,25850,25850,0
|
|
20230620,172900,217457100,25850,25850,25850,25850,0
|
|
20230620,172800,217457100,25850,25850,25850,25850,0
|
|
20230620,172700,217457100,25850,25850,25850,25850,0
|
|
20230620,172600,217457100,25850,25850,25850,25850,0
|
|
20230620,172500,217457100,25850,25850,25850,25850,0
|
|
20230620,172400,217457100,25850,25850,25850,25850,0
|
|
20230620,172300,217457100,25850,25850,25850,25850,0
|
|
20230620,172200,217457100,25850,25850,25850,25850,0
|
|
20230620,172100,217457100,25850,25850,25850,25850,0
|
|
20230620,172000,217457100,25850,25850,25850,25850,0
|
|
20230620,171900,217457100,25850,25850,25850,25850,0
|
|
20230620,171800,217457100,25850,25850,25850,25850,0
|
|
20230620,171700,217457100,25850,25850,25850,25850,0
|
|
20230620,171600,217457100,25850,25850,25850,25850,0
|
|
20230620,171500,217457100,25850,25850,25850,25850,0
|
|
20230620,171400,217457100,25850,25850,25850,25850,0
|
|
20230620,171300,217457100,25850,25850,25850,25850,0
|
|
20230620,171200,217457100,25850,25850,25850,25850,0
|
|
20230620,171100,217457100,25850,25850,25850,25850,0
|
|
20230620,171000,217457100,25850,25850,25850,25850,0
|
|
20230620,170900,217457100,25850,25850,25850,25850,0
|
|
20230620,170800,217457100,25850,25850,25850,25850,0
|
|
20230620,170700,217457100,25850,25850,25850,25850,0
|
|
20230620,170600,217457100,25850,25850,25850,25850,29
|
|
20230620,170500,217457100,25850,25850,25850,25850,0
|
|
20230620,170400,217457100,25850,25850,25850,25850,0
|
|
20230620,170300,217457100,25850,25850,25850,25850,0
|
|
20230620,170200,217457100,25850,25850,25850,25850,0
|
|
20230620,170100,217457100,25850,25850,25850,25850,0
|
|
20230620,170000,217457100,25850,25850,25850,25850,0
|
|
20230620,165900,217457100,25850,25850,25850,25850,0
|
|
20230620,165800,217457100,25850,25850,25850,25850,0
|
|
20230620,165700,217457100,25850,25850,25850,25850,0
|
|
20230620,165600,217457100,25850,25850,25850,25850,0
|
|
20230620,165500,217457100,25850,25850,25850,25850,0
|
|
20230620,165400,217457100,25850,25850,25850,25850,0
|
|
20230620,165300,217457100,25850,25850,25850,25850,0
|
|
20230620,165200,217457100,25850,25850,25850,25850,0
|
|
20230620,165100,217457100,25850,25850,25850,25850,0
|
|
20230620,165000,217457100,25850,25850,25850,25850,0
|
|
20230620,164900,217457100,25850,25850,25850,25850,0
|
|
20230620,164800,217457100,25850,25850,25850,25850,0
|
|
20230620,164700,217457100,25850,25850,25850,25850,0
|
|
20230620,164600,217457100,25850,25850,25850,25850,0
|
|
20230620,164500,217457100,25850,25850,25850,25850,0
|
|
20230620,164400,217457100,25850,25850,25850,25850,0
|
|
20230620,164300,217457100,25850,25850,25850,25850,0
|
|
20230620,164200,217457100,25850,25850,25850,25850,0
|
|
20230620,164100,217457100,25850,25850,25850,25850,0
|
|
20230620,164000,217457100,25850,25850,25850,25850,0
|
|
20230620,163900,217457100,25850,25850,25850,25850,0
|
|
20230620,163800,217457100,25850,25850,25850,25850,0
|
|
20230620,163700,217457100,25850,25850,25850,25850,0
|
|
20230620,163600,217457100,25850,25850,25850,25850,29
|
|
20230620,163500,217457100,25850,25850,25850,25850,0
|
|
20230620,163400,217457100,25850,25850,25850,25850,0
|
|
20230620,163300,217457100,25850,25850,25850,25850,0
|
|
20230620,163200,217457100,25850,25850,25850,25850,0
|
|
20230620,163100,217457100,25850,25850,25850,25850,0
|
|
20230620,163000,217457100,25850,25850,25850,25850,0
|
|
20230620,162900,217457100,25850,25850,25850,25850,0
|
|
20230620,162800,217457100,25850,25850,25850,25850,0
|
|
20230620,162700,217457100,25850,25850,25850,25850,0
|
|
20230620,162600,217457100,25850,25850,25850,25850,0
|
|
20230620,162500,217457100,25850,25850,25850,25850,0
|
|
20230620,162400,217457100,25850,25850,25850,25850,0
|
|
20230620,162300,217457100,25850,25850,25850,25850,0
|
|
20230620,162200,217457100,25850,25850,25850,25850,0
|
|
20230620,162100,217457100,25850,25850,25850,25850,0
|
|
20230620,162000,217457100,25850,25850,25850,25850,0
|
|
20230620,161900,217457100,25850,25850,25850,25850,0
|
|
20230620,161800,217457100,25850,25850,25850,25850,0
|
|
20230620,161700,217457100,25850,25850,25850,25850,0
|
|
20230620,161600,217457100,25850,25850,25850,25850,0
|
|
20230620,161500,217457100,25850,25850,25850,25850,0
|
|
20230620,161400,217457100,25850,25850,25850,25850,0
|
|
20230620,161300,217457100,25850,25850,25850,25850,0
|
|
20230620,161200,217457100,25850,25850,25850,25850,0
|
|
20230620,161100,217457100,25850,25850,25850,25850,0
|
|
20230620,161000,217457100,25850,25850,25850,25850,0
|
|
20230620,160900,217457100,25850,25850,25850,25850,0
|
|
20230620,160800,217457100,25850,25850,25850,25850,0
|
|
20230620,160700,217457100,25850,25850,25850,25850,0
|
|
20230620,160600,217457100,25850,25850,25850,25850,29
|
|
20230620,160500,217457100,25850,25850,25850,25850,0
|
|
20230620,160400,217457100,25850,25850,25850,25850,0
|
|
20230620,160300,217457100,25850,25850,25850,25850,0
|
|
20230620,160200,217457100,25850,25850,25850,25850,0
|
|
20230620,160100,217457100,25850,25850,25850,25850,0
|
|
20230620,160000,217457100,25850,25850,25850,25850,0
|
|
20230620,155900,217457100,25850,25850,25850,25850,0
|
|
20230620,155800,217457100,25850,25850,25850,25850,0
|
|
20230620,155700,217457100,25850,25850,25850,25850,0
|
|
20230620,155600,217457100,25850,25850,25850,25850,0
|
|
20230620,155500,217457100,25850,25850,25850,25850,0
|
|
20230620,155400,217457100,25850,25850,25850,25850,0
|
|
20230620,155300,217457100,25850,25850,25850,25850,0
|
|
20230620,155200,217457100,25850,25850,25850,25850,0
|
|
20230620,155100,217457100,25850,25850,25850,25850,0
|
|
20230620,155000,217457100,25850,25850,25850,25850,0
|
|
20230620,154900,217457100,25850,25850,25850,25850,0
|
|
20230620,154800,217457100,25850,25850,25850,25850,0
|
|
20230620,154700,217457100,25850,25850,25850,25850,0
|
|
20230620,154600,217457100,25850,25850,25850,25850,0
|
|
20230620,154500,217457100,25850,25850,25850,25850,0
|
|
20230620,154400,217457100,25850,25850,25850,25850,0
|
|
20230620,154300,217457100,25850,25850,25850,25850,0
|
|
20230620,154200,217457100,25850,25850,25850,25850,0
|
|
20230620,154100,217457100,25850,25850,25850,25850,0
|
|
20230620,154000,217457100,25850,25850,25850,25850,0
|
|
20230620,153900,217457100,25850,25850,25850,25850,0
|
|
20230620,153800,217457100,25850,25850,25850,25850,0
|
|
20230620,153700,217457100,25850,25850,25850,25850,0
|
|
20230620,153600,217457100,25850,25850,25850,25850,29
|
|
20230620,153500,217457100,25850,25850,25850,25850,0
|
|
20230620,153400,217457100,25850,25850,25850,25850,0
|
|
20230620,153300,217457100,25850,25850,25850,25850,0
|
|
20230620,153200,217457100,25850,25850,25850,25850,0
|
|
20230620,153100,217457100,25850,25850,25850,25850,0
|
|
20230620,153000,217457100,25850,25850,25850,25850,29
|
|
20230620,152900,216707450,25750,25750,25750,25750,0
|
|
20230620,152800,216707450,25750,25750,25750,25750,0
|
|
20230620,152700,216707450,25750,25750,25750,25750,0
|
|
20230620,152600,216707450,25750,25750,25750,25750,0
|
|
20230620,152500,216707450,25750,25750,25750,25750,0
|
|
20230620,152400,216707450,25750,25750,25750,25750,0
|
|
20230620,152300,216707450,25750,25750,25750,25750,0
|
|
20230620,152200,216707450,25750,25750,25750,25750,0
|
|
20230620,152100,216707450,25750,25750,25750,25750,0
|
|
20230620,152000,216707450,25750,25750,25750,25750,0
|
|
20230620,151900,216707450,25750,25750,25750,25750,1
|
|
20230620,151800,216681700,25750,25750,25750,25750,295
|
|
20230620,151700,209085450,25850,25850,25850,25850,0
|
|
20230620,151600,209085450,25850,25850,25850,25850,0
|
|
20230620,151500,209085450,25850,25850,25850,25850,0
|
|
20230620,151400,209085450,25850,25850,25850,25850,0
|
|
20230620,151300,209085450,25850,25850,25850,25850,0
|
|
20230620,151200,209085450,25850,25850,25850,25850,0
|
|
20230620,151100,209085450,25850,25850,25850,25850,0
|
|
20230620,151000,209085450,25850,25850,25850,25850,10
|
|
20230620,150900,208826950,25850,25850,25850,25850,0
|
|
20230620,150800,208826950,25850,25850,25850,25850,0
|
|
20230620,150700,208826950,25850,25850,25850,25850,0
|
|
20230620,150600,208826950,25850,25850,25850,25850,1
|
|
20230620,150500,208801100,25800,25800,25800,25800,0
|
|
20230620,150400,208801100,25800,25800,25800,25800,172
|
|
20230620,150300,204363500,25800,25800,25800,25800,0
|
|
20230620,150200,204363500,25800,25800,25800,25800,0
|
|
20230620,150100,204363500,25800,25800,25800,25800,0
|
|
20230620,150000,204363500,25800,25800,25800,25800,8
|
|
20230620,145900,204157100,25700,25700,25700,25700,0
|
|
20230620,145800,204157100,25700,25700,25700,25700,0
|
|
20230620,145700,204157100,25700,25700,25700,25700,0
|
|
20230620,145600,204157100,25700,25700,25700,25700,0
|
|
20230620,145500,204157100,25700,25700,25700,25700,0
|
|
20230620,145400,204157100,25700,25700,25700,25700,0
|
|
20230620,145300,204157100,25700,25700,25700,25700,0
|
|
20230620,145200,204157100,25700,25700,25700,25700,0
|
|
20230620,145100,204157100,25700,25700,25700,25700,0
|
|
20230620,145000,204157100,25700,25700,25700,25700,0
|
|
20230620,144900,204157100,25700,25700,25700,25700,0
|
|
20230620,144800,204157100,25700,25700,25700,25700,0
|
|
20230620,144700,204157100,25700,25700,25700,25700,0
|
|
20230620,144600,204157100,25700,25700,25700,25700,0
|
|
20230620,144500,204157100,25700,25700,25700,25700,0
|
|
20230620,144400,204157100,25700,25700,25700,25700,0
|
|
20230620,144300,204157100,25700,25700,25700,25700,500
|
|
20230620,144200,191307100,25800,25800,25800,25800,44
|
|
20230620,144100,190171900,25800,25800,25800,25800,0
|
|
20230620,144000,190171900,25800,25800,25800,25800,0
|
|
20230620,143900,190171900,25800,25800,25800,25800,0
|
|
20230620,143800,190171900,25800,25800,25800,25800,0
|
|
20230620,143700,190171900,25800,25800,25800,25800,0
|
|
20230620,143600,190171900,25800,25800,25800,25800,0
|
|
20230620,143500,190171900,25800,25800,25800,25800,0
|
|
20230620,143400,190171900,25800,25800,25800,25800,0
|
|
20230620,143300,190171900,25800,25800,25800,25800,0
|
|
20230620,143200,190171900,25800,25800,25800,25800,0
|
|
20230620,143100,190171900,25800,25800,25800,25800,66
|
|
20230620,143000,188469100,25750,25750,25750,25750,0
|
|
20230620,142900,188469100,25750,25750,25750,25750,0
|
|
20230620,142800,188469100,25750,25750,25750,25750,0
|
|
20230620,142700,188469100,25750,25750,25750,25750,0
|
|
20230620,142600,188469100,25750,25750,25750,25750,0
|
|
20230620,142500,188469100,25750,25750,25750,25750,0
|
|
20230620,142400,188469100,25750,25750,25750,25750,0
|
|
20230620,142300,188469100,25750,25750,25750,25750,0
|
|
20230620,142200,188469100,25750,25750,25750,25750,0
|
|
20230620,142100,188469100,25750,25750,25750,25750,0
|
|
20230620,142000,188469100,25750,25750,25750,25750,0
|
|
20230620,141900,188469100,25750,25750,25750,25750,1
|
|
20230620,141800,188443350,25700,25700,25700,25700,0
|
|
20230620,141700,188443350,25700,25700,25700,25700,0
|
|
20230620,141600,188443350,25700,25700,25700,25700,0
|
|
20230620,141500,188443350,25700,25700,25700,25700,0
|
|
20230620,141400,188443350,25700,25700,25700,25700,0
|
|
20230620,141300,188443350,25700,25700,25700,25700,0
|
|
20230620,141200,188443350,25700,25700,25700,25700,0
|
|
20230620,141100,188443350,25700,25700,25700,25700,0
|
|
20230620,141000,188443350,25700,25700,25700,25700,0
|
|
20230620,140900,188443350,25700,25700,25700,25700,1
|
|
20230620,140800,188417650,25800,25800,25800,25800,10
|
|
20230620,140700,188159650,25800,25800,25800,25800,0
|
|
20230620,140600,188159650,25800,25800,25800,25800,2
|
|
20230620,140500,188108050,25800,25800,25800,25800,0
|
|
20230620,140400,188108050,25800,25800,25800,25800,0
|
|
20230620,140300,188108050,25800,25750,25800,25700,65
|
|
20230620,140200,186433350,25750,25750,25750,25750,0
|
|
20230620,140100,186433350,25750,25750,25750,25750,0
|
|
20230620,140000,186433350,25750,25750,25750,25750,0
|
|
20230620,135900,186433350,25750,25750,25750,25750,0
|
|
20230620,135800,186433350,25750,25750,25750,25750,0
|
|
20230620,135700,186433350,25750,25750,25750,25750,0
|
|
20230620,135600,186433350,25750,25750,25750,25750,0
|
|
20230620,135500,186433350,25750,25750,25750,25750,0
|
|
20230620,135400,186433350,25750,25750,25750,25750,0
|
|
20230620,135300,186433350,25750,25750,25750,25750,0
|
|
20230620,135200,186433350,25750,25750,25750,25750,0
|
|
20230620,135100,186433350,25750,25750,25750,25750,0
|
|
20230620,135000,186433350,25750,25750,25750,25750,0
|
|
20230620,134900,186433350,25750,25750,25750,25750,1
|
|
20230620,134800,186407600,25750,25750,25750,25750,0
|
|
20230620,134700,186407600,25750,25750,25750,25750,0
|
|
20230620,134600,186407600,25750,25750,25750,25750,4
|
|
20230620,134500,186304600,25700,25700,25700,25700,0
|
|
20230620,134400,186304600,25700,25700,25700,25700,0
|
|
20230620,134300,186304600,25700,25700,25700,25700,0
|
|
20230620,134200,186304600,25700,25700,25700,25700,0
|
|
20230620,134100,186304600,25700,25700,25700,25700,0
|
|
20230620,134000,186304600,25700,25700,25700,25700,0
|
|
20230620,133900,186304600,25700,25700,25700,25700,0
|
|
20230620,133800,186304600,25700,25700,25700,25700,0
|
|
20230620,133700,186304600,25700,25700,25700,25700,0
|
|
20230620,133600,186304600,25700,25700,25700,25700,0
|
|
20230620,133500,186304600,25700,25700,25700,25700,0
|
|
20230620,133400,186304600,25700,25700,25700,25700,0
|
|
20230620,133300,186304600,25700,25700,25700,25700,0
|
|
20230620,133200,186304600,25700,25700,25700,25700,0
|
|
20230620,133100,186304600,25700,25700,25700,25700,0
|
|
20230620,133000,186304600,25700,25700,25700,25700,0
|
|
20230620,132900,186304600,25700,25700,25700,25700,0
|
|
20230620,132800,186304600,25700,25700,25700,25700,0
|
|
20230620,132700,186304600,25700,25700,25700,25700,0
|
|
20230620,132600,186304600,25700,25700,25700,25700,0
|
|
20230620,132500,186304600,25700,25700,25700,25700,0
|
|
20230620,132400,186304600,25700,25700,25700,25700,10
|
|
20230620,132300,186047600,25800,25800,25800,25800,0
|
|
20230620,132200,186047600,25800,25800,25800,25800,0
|
|
20230620,132100,186047600,25800,25800,25800,25800,0
|
|
20230620,132000,186047600,25800,25800,25800,25800,0
|
|
20230620,131900,186047600,25800,25800,25800,25800,0
|
|
20230620,131800,186047600,25800,25800,25800,25800,0
|
|
20230620,131700,186047600,25800,25800,25800,25800,10
|
|
20230620,131600,185789600,25800,25800,25800,25800,0
|
|
20230620,131500,185789600,25800,25800,25800,25800,0
|
|
20230620,131400,185789600,25800,25800,25800,25800,0
|
|
20230620,131300,185789600,25800,25800,25800,25800,0
|
|
20230620,131200,185789600,25800,25800,25800,25800,0
|
|
20230620,131100,185789600,25800,25800,25800,25800,0
|
|
20230620,131000,185789600,25800,25750,25800,25750,180
|
|
20230620,130900,181145800,25650,25650,25650,25650,0
|
|
20230620,130800,181145800,25650,25650,25650,25650,0
|
|
20230620,130700,181145800,25650,25650,25650,25650,0
|
|
20230620,130600,181145800,25650,25650,25650,25650,0
|
|
20230620,130500,181145800,25650,25650,25650,25650,0
|
|
20230620,130400,181145800,25650,25650,25650,25650,0
|
|
20230620,130300,181145800,25650,25650,25650,25650,0
|
|
20230620,130200,181145800,25650,25650,25650,25650,0
|
|
20230620,130100,181145800,25650,25650,25650,25650,0
|
|
20230620,130000,181145800,25650,25650,25650,25650,0
|
|
20230620,125900,181145800,25650,25800,25800,25650,37
|
|
20230620,125800,180191350,25800,25800,25800,25800,45
|
|
20230620,125700,179030350,25750,25750,25750,25750,0
|
|
20230620,125600,179030350,25750,25700,25750,25700,180
|
|
20230620,125500,174396500,25700,25700,25700,25700,0
|
|
20230620,125400,174396500,25700,25700,25700,25700,0
|
|
20230620,125300,174396500,25700,25700,25700,25700,0
|
|
20230620,125200,174396500,25700,25700,25700,25700,0
|
|
20230620,125100,174396500,25700,25700,25700,25700,0
|
|
20230620,125000,174396500,25700,25700,25700,25700,0
|
|
20230620,124900,174396500,25700,25700,25700,25700,0
|
|
20230620,124800,174396500,25700,25700,25700,25700,0
|
|
20230620,124700,174396500,25700,25700,25700,25700,1
|
|
20230620,124600,174370800,25650,25650,25650,25650,682
|
|
20230620,124500,156877500,25650,25650,25650,25650,0
|
|
20230620,124400,156877500,25650,25650,25650,25650,0
|
|
20230620,124300,156877500,25650,25650,25650,25650,312
|
|
20230620,124200,148874700,25550,25600,25650,25550,256
|
|
20230620,124100,142313350,25550,25550,25550,25550,221
|
|
20230620,124000,136666800,25550,25550,25550,25550,78
|
|
20230620,123900,134673900,25600,25600,25600,25600,2
|
|
20230620,123800,134622700,25600,25600,25600,25600,2
|
|
20230620,123700,134571500,25600,25500,25600,25500,290
|
|
20230620,123600,127164200,25500,25500,25500,25500,1
|
|
20230620,123500,127138700,25550,25550,25550,25550,0
|
|
20230620,123400,127138700,25550,25550,25550,25550,0
|
|
20230620,123300,127138700,25550,25550,25550,25550,0
|
|
20230620,123200,127138700,25550,25550,25550,25550,0
|
|
20230620,123100,127138700,25550,25550,25550,25550,0
|
|
20230620,123000,127138700,25550,25550,25550,25550,0
|
|
20230620,122900,127138700,25550,25500,25550,25500,1500
|
|
20230620,122800,88817400,25500,25500,25500,25500,0
|
|
20230620,122700,88817400,25500,25500,25500,25500,0
|
|
20230620,122600,88817400,25500,25500,25500,25500,0
|
|
20230620,122500,88817400,25500,25500,25500,25500,0
|
|
20230620,122400,88817400,25500,25500,25500,25500,0
|
|
20230620,122300,88817400,25500,25500,25500,25500,0
|
|
20230620,122200,88817400,25500,25500,25500,25500,0
|
|
20230620,122100,88817400,25500,25500,25500,25500,0
|
|
20230620,122000,88817400,25500,25500,25500,25500,0
|
|
20230620,121900,88817400,25500,25500,25500,25500,0
|
|
20230620,121800,88817400,25500,25500,25500,25500,0
|
|
20230620,121700,88817400,25500,25500,25500,25500,0
|
|
20230620,121600,88817400,25500,25500,25500,25500,0
|
|
20230620,121500,88817400,25500,25500,25500,25500,0
|
|
20230620,121400,88817400,25500,25500,25500,25500,0
|
|
20230620,121300,88817400,25500,25500,25500,25500,0
|
|
20230620,121200,88817400,25500,25500,25500,25500,0
|
|
20230620,121100,88817400,25500,25500,25500,25500,0
|
|
20230620,121000,88817400,25500,25500,25500,25500,0
|
|
20230620,120900,88817400,25500,25500,25500,25500,0
|
|
20230620,120800,88817400,25500,25500,25500,25500,0
|
|
20230620,120700,88817400,25500,25500,25500,25500,0
|
|
20230620,120600,88817400,25500,25500,25500,25500,0
|
|
20230620,120500,88817400,25500,25500,25500,25500,0
|
|
20230620,120400,88817400,25500,25500,25500,25500,0
|
|
20230620,120300,88817400,25500,25350,25500,25350,59
|
|
20230620,120200,87319050,25350,25350,25350,25350,0
|
|
20230620,120100,87319050,25350,25350,25350,25350,0
|
|
20230620,120000,87319050,25350,25350,25350,25350,0
|
|
20230620,115900,87319050,25350,25350,25350,25350,0
|
|
20230620,115800,87319050,25350,25350,25350,25350,0
|
|
20230620,115700,87319050,25350,25350,25350,25350,19
|
|
20230620,115600,86837400,25350,25350,25350,25350,0
|
|
20230620,115500,86837400,25350,25350,25350,25350,0
|
|
20230620,115400,86837400,25350,25350,25350,25350,0
|
|
20230620,115300,86837400,25350,25350,25350,25350,0
|
|
20230620,115200,86837400,25350,25350,25350,25350,0
|
|
20230620,115100,86837400,25350,25350,25350,25350,0
|
|
20230620,115000,86837400,25350,25350,25350,25350,0
|
|
20230620,114900,86837400,25350,25350,25350,25350,0
|
|
20230620,114800,86837400,25350,25350,25350,25350,1
|
|
20230620,114700,86812050,25350,25350,25350,25350,0
|
|
20230620,114600,86812050,25350,25350,25350,25350,19
|
|
20230620,114500,86330400,25350,25350,25350,25350,0
|
|
20230620,114400,86330400,25350,25350,25350,25350,0
|
|
20230620,114300,86330400,25350,25350,25350,25350,0
|
|
20230620,114200,86330400,25350,25350,25350,25350,0
|
|
20230620,114100,86330400,25350,25350,25350,25350,0
|
|
20230620,114000,86330400,25350,25350,25350,25350,0
|
|
20230620,113900,86330400,25350,25350,25350,25350,0
|
|
20230620,113800,86330400,25350,25350,25350,25350,299
|
|
20230620,113700,78750750,25350,25350,25350,25350,1
|
|
20230620,113600,78725400,25350,25350,25350,25350,0
|
|
20230620,113500,78725400,25350,25350,25350,25350,0
|
|
20230620,113400,78725400,25350,25350,25350,25350,0
|
|
20230620,113300,78725400,25350,25350,25350,25350,0
|
|
20230620,113200,78725400,25350,25350,25350,25350,0
|
|
20230620,113100,78725400,25350,25350,25350,25350,0
|
|
20230620,113000,78725400,25350,25350,25350,25350,0
|
|
20230620,112900,78725400,25350,25350,25350,25350,0
|
|
20230620,112800,78725400,25350,25350,25350,25350,0
|
|
20230620,112700,78725400,25350,25350,25350,25350,0
|
|
20230620,112600,78725400,25350,25350,25350,25350,98
|
|
20230620,112500,76241100,25350,25350,25350,25350,0
|
|
20230620,112400,76241100,25350,25350,25350,25350,0
|
|
20230620,112300,76241100,25350,25350,25350,25350,0
|
|
20230620,112200,76241100,25350,25400,25400,25350,524
|
|
20230620,112100,62956700,25500,25500,25500,25500,0
|
|
20230620,112000,62956700,25500,25500,25500,25500,0
|
|
20230620,111900,62956700,25500,25500,25500,25500,0
|
|
20230620,111800,62956700,25500,25500,25500,25500,0
|
|
20230620,111700,62956700,25500,25500,25500,25500,0
|
|
20230620,111600,62956700,25500,25500,25500,25500,0
|
|
20230620,111500,62956700,25500,25500,25500,25500,0
|
|
20230620,111400,62956700,25500,25500,25500,25500,0
|
|
20230620,111300,62956700,25500,25500,25500,25500,0
|
|
20230620,111200,62956700,25500,25500,25500,25500,0
|
|
20230620,111100,62956700,25500,25500,25500,25500,0
|
|
20230620,111000,62956700,25500,25500,25500,25500,0
|
|
20230620,110900,62956700,25500,25500,25500,25500,0
|
|
20230620,110800,62956700,25500,25500,25500,25500,2
|
|
20230620,110700,62905700,25550,25550,25550,25550,0
|
|
20230620,110600,62905700,25550,25550,25550,25550,0
|
|
20230620,110500,62905700,25550,25550,25550,25550,0
|
|
20230620,110400,62905700,25550,25550,25550,25550,0
|
|
20230620,110300,62905700,25550,25550,25550,25550,0
|
|
20230620,110200,62905700,25550,25500,25550,25500,395
|
|
20230620,110100,52816450,25300,25300,25300,25300,0
|
|
20230620,110000,52816450,25300,25300,25300,25300,0
|
|
20230620,105900,52816450,25300,25300,25300,25300,0
|
|
20230620,105800,52816450,25300,25300,25300,25300,0
|
|
20230620,105700,52816450,25300,25300,25300,25300,0
|
|
20230620,105600,52816450,25300,25300,25300,25300,0
|
|
20230620,105500,52816450,25300,25300,25300,25300,1000
|
|
20230620,105400,27516450,25500,25500,25500,25500,0
|
|
20230620,105300,27516450,25500,25500,25500,25500,0
|
|
20230620,105200,27516450,25500,25500,25500,25500,0
|
|
20230620,105100,27516450,25500,25500,25500,25500,0
|
|
20230620,105000,27516450,25500,25500,25500,25500,0
|
|
20230620,104900,27516450,25500,25500,25500,25500,0
|
|
20230620,104800,27516450,25500,25500,25500,25500,0
|
|
20230620,104700,27516450,25500,25500,25500,25500,0
|
|
20230620,104600,27516450,25500,25500,25500,25500,0
|
|
20230620,104500,27516450,25500,25500,25500,25500,0
|
|
20230620,104400,27516450,25500,25500,25500,25500,0
|
|
20230620,104300,27516450,25500,25500,25500,25500,0
|
|
20230620,104200,27516450,25500,25500,25500,25500,0
|
|
20230620,104100,27516450,25500,25500,25500,25500,0
|
|
20230620,104000,27516450,25500,25500,25500,25500,0
|
|
20230620,103900,27516450,25500,25500,25500,25500,0
|
|
20230620,103800,27516450,25500,25500,25500,25500,0
|
|
20230620,103700,27516450,25500,25500,25500,25500,0
|
|
20230620,103600,27516450,25500,25500,25500,25500,0
|
|
20230620,103500,27516450,25500,25500,25500,25500,0
|
|
20230620,103400,27516450,25500,25500,25500,25500,0
|
|
20230620,103300,27516450,25500,25500,25500,25500,0
|
|
20230620,103200,27516450,25500,25500,25500,25500,0
|
|
20230620,103100,27516450,25500,25500,25500,25500,5
|
|
20230620,103000,27388950,25500,25500,25500,25500,0
|
|
20230620,102900,27388950,25500,25450,25500,25450,9
|
|
20230620,102800,27159650,25300,25300,25300,25300,0
|
|
20230620,102700,27159650,25300,25300,25300,25300,0
|
|
20230620,102600,27159650,25300,25300,25300,25300,0
|
|
20230620,102500,27159650,25300,25300,25300,25300,27
|
|
20230620,102400,26476550,25300,25300,25300,25300,3
|
|
20230620,102300,26400650,25450,25450,25450,25450,0
|
|
20230620,102200,26400650,25450,25450,25450,25450,4
|
|
20230620,102100,26298850,25500,25500,25500,25500,0
|
|
20230620,102000,26298850,25500,25500,25500,25500,0
|
|
20230620,101900,26298850,25500,25500,25500,25500,0
|
|
20230620,101800,26298850,25500,25450,25500,25450,27
|
|
20230620,101700,25610450,25300,25350,25350,25300,539
|
|
20230620,101600,11971800,25550,25550,25550,25550,0
|
|
20230620,101500,11971800,25550,25550,25550,25550,0
|
|
20230620,101400,11971800,25550,25550,25550,25550,0
|
|
20230620,101300,11971800,25550,25550,25550,25550,0
|
|
20230620,101200,11971800,25550,25550,25550,25550,0
|
|
20230620,101100,11971800,25550,25550,25550,25550,0
|
|
20230620,101000,11971800,25550,25550,25550,25550,0
|
|
20230620,100900,11971800,25550,25550,25550,25550,0
|
|
20230620,100800,11971800,25550,25550,25550,25550,0
|
|
20230620,100700,11971800,25550,25550,25550,25550,0
|
|
20230620,100600,11971800,25550,25550,25550,25550,0
|
|
20230620,100500,11971800,25550,25550,25550,25550,0
|
|
20230620,100400,11971800,25550,25550,25550,25550,0
|
|
20230620,100300,11971800,25550,25550,25550,25550,2
|
|
20230620,100200,11920700,25500,25500,25500,25500,0
|
|
20230620,100100,11920700,25500,25500,25500,25500,0
|
|
20230620,100000,11920700,25500,25500,25500,25500,1
|
|
20230620,095900,11895200,25300,25300,25300,25300,0
|
|
20230620,095800,11895200,25300,25300,25300,25300,0
|
|
20230620,095700,11895200,25300,25300,25300,25300,0
|
|
20230620,095600,11895200,25300,25300,25300,25300,0
|
|
20230620,095500,11895200,25300,25300,25300,25300,0
|
|
20230620,095400,11895200,25300,25300,25300,25300,0
|
|
20230620,095300,11895200,25300,25300,25300,25300,0
|
|
20230620,095200,11895200,25300,25300,25300,25300,0
|
|
20230620,095100,11895200,25300,25300,25300,25300,0
|
|
20230620,095000,11895200,25300,25300,25300,25300,0
|
|
20230620,094900,11895200,25300,25300,25300,25300,0
|
|
20230620,094800,11895200,25300,25300,25300,25300,0
|
|
20230620,094700,11895200,25300,25300,25300,25300,0
|
|
20230620,094600,11895200,25300,25300,25300,25300,0
|
|
20230620,094500,11895200,25300,25300,25300,25300,0
|
|
20230620,094400,11895200,25300,25300,25300,25300,61
|
|
20230620,094300,10351900,25400,25400,25400,25400,0
|
|
20230620,094200,10351900,25400,25400,25400,25400,39
|
|
20230620,094100,9361300,25300,25300,25300,25300,0
|
|
20230620,094000,9361300,25300,25300,25300,25300,0
|
|
20230620,093900,9361300,25300,25300,25300,25300,0
|
|
20230620,093800,9361300,25300,25300,25300,25300,0
|
|
20230620,093700,9361300,25300,25300,25300,25300,0
|
|
20230620,093600,9361300,25300,25300,25300,25300,0
|
|
20230620,093500,9361300,25300,25300,25300,25300,0
|
|
20230620,093400,9361300,25300,25300,25300,25300,0
|
|
20230620,093300,9361300,25300,25300,25300,25300,0
|
|
20230620,093200,9361300,25300,25300,25300,25300,0
|
|
20230620,093100,9361300,25300,25300,25300,25300,0
|
|
20230620,093000,9361300,25300,25300,25300,25300,0
|
|
20230620,092900,9361300,25300,25300,25300,25300,0
|
|
20230620,092800,9361300,25300,25300,25300,25300,0
|
|
20230620,092700,9361300,25300,25300,25300,25300,0
|
|
20230620,092600,9361300,25300,25300,25300,25300,0
|
|
20230620,092500,9361300,25300,25300,25300,25300,0
|
|
20230620,092400,9361300,25300,25300,25300,25300,0
|
|
20230620,092300,9361300,25300,25300,25300,25300,0
|
|
20230620,092200,9361300,25300,25300,25300,25300,0
|
|
20230620,092100,9361300,25300,25300,25300,25300,0
|
|
20230620,092000,9361300,25300,25300,25300,25300,0
|
|
20230620,091900,9361300,25300,25300,25300,25300,0
|
|
20230620,091800,9361300,25300,25300,25300,25300,0
|
|
20230620,091700,9361300,25300,25300,25300,25300,0
|
|
20230620,091600,9361300,25300,25300,25300,25300,0
|
|
20230620,091500,9361300,25300,25300,25300,25300,0
|
|
20230620,091400,9361300,25300,25300,25300,25300,0
|
|
20230620,091300,9361300,25300,25300,25300,25300,0
|
|
20230620,091200,9361300,25300,25300,25300,25300,0
|
|
20230620,091100,9361300,25300,25300,25300,25300,0
|
|
20230620,091000,9361300,25300,25300,25300,25300,0
|
|
20230620,090900,9361300,25300,25300,25300,25300,0
|
|
20230620,090800,9361300,25300,25300,25300,25300,0
|
|
20230620,090700,9361300,25300,25300,25300,25300,0
|
|
20230620,090600,9361300,25300,25300,25300,25300,0
|
|
20230620,090500,9361300,25300,25300,25300,25300,6
|
|
20230620,090400,9209500,25350,25350,25350,25350,0
|
|
20230620,090300,9209500,25350,25350,25350,25350,0
|
|
20230620,090200,9209500,25350,25350,25350,25350,0
|
|
20230620,090100,9209500,25350,25350,25350,25350,1
|
|
20230620,090000,9184150,25350,25650,25650,25350,362
|