688 lines
34 KiB
CSV
688 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,202500,46341250,25550,25550,25550,25550,253
|
|
20230622,202400,46341250,25550,25550,25550,25550,0
|
|
20230622,202300,46341250,25550,25550,25550,25550,0
|
|
20230622,202200,46341250,25550,25550,25550,25550,0
|
|
20230622,202100,46341250,25550,25550,25550,25550,0
|
|
20230622,202000,46341250,25550,25550,25550,25550,0
|
|
20230622,201900,46341250,25550,25550,25550,25550,0
|
|
20230622,201800,46341250,25550,25550,25550,25550,0
|
|
20230622,201700,46341250,25550,25550,25550,25550,0
|
|
20230622,201600,46341250,25550,25550,25550,25550,0
|
|
20230622,201500,46341250,25550,25550,25550,25550,0
|
|
20230622,201400,46341250,25550,25550,25550,25550,0
|
|
20230622,201300,46341250,25550,25550,25550,25550,0
|
|
20230622,201200,46341250,25550,25550,25550,25550,0
|
|
20230622,201100,46341250,25550,25550,25550,25550,0
|
|
20230622,201000,46341250,25550,25550,25550,25550,0
|
|
20230622,200900,46341250,25550,25550,25550,25550,0
|
|
20230622,200800,46341250,25550,25550,25550,25550,0
|
|
20230622,200700,46341250,25550,25550,25550,25550,0
|
|
20230622,200600,46341250,25550,25550,25550,25550,0
|
|
20230622,200500,46341250,25550,25550,25550,25550,0
|
|
20230622,200400,46341250,25550,25550,25550,25550,0
|
|
20230622,200300,46341250,25550,25550,25550,25550,0
|
|
20230622,200200,46341250,25550,25550,25550,25550,0
|
|
20230622,200100,46341250,25550,25550,25550,25550,0
|
|
20230622,200000,46341250,25550,25550,25550,25550,0
|
|
20230622,195900,46341250,25550,25550,25550,25550,0
|
|
20230622,195800,46341250,25550,25550,25550,25550,0
|
|
20230622,195700,46341250,25550,25550,25550,25550,0
|
|
20230622,195600,46341250,25550,25550,25550,25550,0
|
|
20230622,195500,46341250,25550,25550,25550,25550,253
|
|
20230622,195400,46341250,25550,25550,25550,25550,0
|
|
20230622,195300,46341250,25550,25550,25550,25550,0
|
|
20230622,195200,46341250,25550,25550,25550,25550,0
|
|
20230622,195100,46341250,25550,25550,25550,25550,0
|
|
20230622,195000,46341250,25550,25550,25550,25550,0
|
|
20230622,194900,46341250,25550,25550,25550,25550,0
|
|
20230622,194800,46341250,25550,25550,25550,25550,0
|
|
20230622,194700,46341250,25550,25550,25550,25550,0
|
|
20230622,194600,46341250,25550,25550,25550,25550,0
|
|
20230622,194500,46341250,25550,25550,25550,25550,0
|
|
20230622,194400,46341250,25550,25550,25550,25550,0
|
|
20230622,194300,46341250,25550,25550,25550,25550,0
|
|
20230622,194200,46341250,25550,25550,25550,25550,0
|
|
20230622,194100,46341250,25550,25550,25550,25550,0
|
|
20230622,194000,46341250,25550,25550,25550,25550,0
|
|
20230622,193900,46341250,25550,25550,25550,25550,0
|
|
20230622,193800,46341250,25550,25550,25550,25550,0
|
|
20230622,193700,46341250,25550,25550,25550,25550,0
|
|
20230622,193600,46341250,25550,25550,25550,25550,0
|
|
20230622,193500,46341250,25550,25550,25550,25550,0
|
|
20230622,193400,46341250,25550,25550,25550,25550,0
|
|
20230622,193300,46341250,25550,25550,25550,25550,0
|
|
20230622,193200,46341250,25550,25550,25550,25550,0
|
|
20230622,193100,46341250,25550,25550,25550,25550,0
|
|
20230622,193000,46341250,25550,25550,25550,25550,0
|
|
20230622,192900,46341250,25550,25550,25550,25550,0
|
|
20230622,192800,46341250,25550,25550,25550,25550,0
|
|
20230622,192700,46341250,25550,25550,25550,25550,0
|
|
20230622,192600,46341250,25550,25550,25550,25550,0
|
|
20230622,192500,46341250,25550,25550,25550,25550,253
|
|
20230622,192400,46341250,25550,25550,25550,25550,0
|
|
20230622,192300,46341250,25550,25550,25550,25550,0
|
|
20230622,192200,46341250,25550,25550,25550,25550,0
|
|
20230622,192100,46341250,25550,25550,25550,25550,0
|
|
20230622,192000,46341250,25550,25550,25550,25550,0
|
|
20230622,191900,46341250,25550,25550,25550,25550,0
|
|
20230622,191800,46341250,25550,25550,25550,25550,0
|
|
20230622,191700,46341250,25550,25550,25550,25550,0
|
|
20230622,191600,46341250,25550,25550,25550,25550,0
|
|
20230622,191500,46341250,25550,25550,25550,25550,0
|
|
20230622,191400,46341250,25550,25550,25550,25550,0
|
|
20230622,191300,46341250,25550,25550,25550,25550,0
|
|
20230622,191200,46341250,25550,25550,25550,25550,0
|
|
20230622,191100,46341250,25550,25550,25550,25550,0
|
|
20230622,191000,46341250,25550,25550,25550,25550,0
|
|
20230622,190900,46341250,25550,25550,25550,25550,0
|
|
20230622,190800,46341250,25550,25550,25550,25550,0
|
|
20230622,190700,46341250,25550,25550,25550,25550,0
|
|
20230622,190600,46341250,25550,25550,25550,25550,0
|
|
20230622,190500,46341250,25550,25550,25550,25550,0
|
|
20230622,190400,46341250,25550,25550,25550,25550,0
|
|
20230622,190300,46341250,25550,25550,25550,25550,0
|
|
20230622,190200,46341250,25550,25550,25550,25550,0
|
|
20230622,190100,46341250,25550,25550,25550,25550,0
|
|
20230622,190000,46341250,25550,25550,25550,25550,0
|
|
20230622,185900,46341250,25550,25550,25550,25550,0
|
|
20230622,185800,46341250,25550,25550,25550,25550,0
|
|
20230622,185700,46341250,25550,25550,25550,25550,0
|
|
20230622,185600,46341250,25550,25550,25550,25550,0
|
|
20230622,185500,46341250,25550,25550,25550,25550,253
|
|
20230622,185400,46341250,25550,25550,25550,25550,0
|
|
20230622,185300,46341250,25550,25550,25550,25550,0
|
|
20230622,185200,46341250,25550,25550,25550,25550,0
|
|
20230622,185100,46341250,25550,25550,25550,25550,0
|
|
20230622,185000,46341250,25550,25550,25550,25550,0
|
|
20230622,184900,46341250,25550,25550,25550,25550,0
|
|
20230622,184800,46341250,25550,25550,25550,25550,0
|
|
20230622,184700,46341250,25550,25550,25550,25550,0
|
|
20230622,184600,46341250,25550,25550,25550,25550,0
|
|
20230622,184500,46341250,25550,25550,25550,25550,0
|
|
20230622,184400,46341250,25550,25550,25550,25550,0
|
|
20230622,184300,46341250,25550,25550,25550,25550,0
|
|
20230622,184200,46341250,25550,25550,25550,25550,0
|
|
20230622,184100,46341250,25550,25550,25550,25550,0
|
|
20230622,184000,46341250,25550,25550,25550,25550,0
|
|
20230622,183900,46341250,25550,25550,25550,25550,0
|
|
20230622,183800,46341250,25550,25550,25550,25550,0
|
|
20230622,183700,46341250,25550,25550,25550,25550,0
|
|
20230622,183600,46341250,25550,25550,25550,25550,0
|
|
20230622,183500,46341250,25550,25550,25550,25550,0
|
|
20230622,183400,46341250,25550,25550,25550,25550,0
|
|
20230622,183300,46341250,25550,25550,25550,25550,0
|
|
20230622,183200,46341250,25550,25550,25550,25550,0
|
|
20230622,183100,46341250,25550,25550,25550,25550,0
|
|
20230622,183000,46341250,25550,25550,25550,25550,0
|
|
20230622,182900,46341250,25550,25550,25550,25550,0
|
|
20230622,182800,46341250,25550,25550,25550,25550,0
|
|
20230622,182700,46341250,25550,25550,25550,25550,0
|
|
20230622,182600,46341250,25550,25550,25550,25550,0
|
|
20230622,182500,46341250,25550,25550,25550,25550,253
|
|
20230622,182400,46341250,25550,25550,25550,25550,0
|
|
20230622,182300,46341250,25550,25550,25550,25550,0
|
|
20230622,182200,46341250,25550,25550,25550,25550,0
|
|
20230622,182100,46341250,25550,25550,25550,25550,0
|
|
20230622,182000,46341250,25550,25550,25550,25550,0
|
|
20230622,181900,46341250,25550,25550,25550,25550,0
|
|
20230622,181800,46341250,25550,25550,25550,25550,0
|
|
20230622,181700,46341250,25550,25550,25550,25550,0
|
|
20230622,181600,46341250,25550,25550,25550,25550,0
|
|
20230622,181500,46341250,25550,25550,25550,25550,0
|
|
20230622,181400,46341250,25550,25550,25550,25550,0
|
|
20230622,181300,46341250,25550,25550,25550,25550,0
|
|
20230622,181200,46341250,25550,25550,25550,25550,0
|
|
20230622,181100,46341250,25550,25550,25550,25550,0
|
|
20230622,181000,46341250,25550,25550,25550,25550,0
|
|
20230622,180900,46341250,25550,25550,25550,25550,0
|
|
20230622,180800,46341250,25550,25550,25550,25550,0
|
|
20230622,180700,46341250,25550,25550,25550,25550,0
|
|
20230622,180600,46341250,25550,25550,25550,25550,0
|
|
20230622,180500,46341250,25550,25550,25550,25550,0
|
|
20230622,180400,46341250,25550,25550,25550,25550,0
|
|
20230622,180300,46341250,25550,25550,25550,25550,0
|
|
20230622,180200,46341250,25550,25550,25550,25550,0
|
|
20230622,180100,46341250,25550,25550,25550,25550,0
|
|
20230622,180000,46341250,25550,25550,25550,25550,0
|
|
20230622,175900,46341250,25550,25550,25550,25550,0
|
|
20230622,175800,46341250,25550,25550,25550,25550,0
|
|
20230622,175700,46341250,25550,25550,25550,25550,0
|
|
20230622,175600,46341250,25550,25550,25550,25550,0
|
|
20230622,175500,46341250,25550,25550,25550,25550,253
|
|
20230622,175400,46341250,25550,25550,25550,25550,0
|
|
20230622,175300,46341250,25550,25550,25550,25550,0
|
|
20230622,175200,46341250,25550,25550,25550,25550,0
|
|
20230622,175100,46341250,25550,25550,25550,25550,0
|
|
20230622,175000,46341250,25550,25550,25550,25550,0
|
|
20230622,174900,46341250,25550,25550,25550,25550,0
|
|
20230622,174800,46341250,25550,25550,25550,25550,0
|
|
20230622,174700,46341250,25550,25550,25550,25550,0
|
|
20230622,174600,46341250,25550,25550,25550,25550,0
|
|
20230622,174500,46341250,25550,25550,25550,25550,0
|
|
20230622,174400,46341250,25550,25550,25550,25550,0
|
|
20230622,174300,46341250,25550,25550,25550,25550,0
|
|
20230622,174200,46341250,25550,25550,25550,25550,0
|
|
20230622,174100,46341250,25550,25550,25550,25550,0
|
|
20230622,174000,46341250,25550,25550,25550,25550,0
|
|
20230622,173900,46341250,25550,25550,25550,25550,0
|
|
20230622,173800,46341250,25550,25550,25550,25550,0
|
|
20230622,173700,46341250,25550,25550,25550,25550,0
|
|
20230622,173600,46341250,25550,25550,25550,25550,0
|
|
20230622,173500,46341250,25550,25550,25550,25550,0
|
|
20230622,173400,46341250,25550,25550,25550,25550,0
|
|
20230622,173300,46341250,25550,25550,25550,25550,0
|
|
20230622,173200,46341250,25550,25550,25550,25550,0
|
|
20230622,173100,46341250,25550,25550,25550,25550,0
|
|
20230622,173000,46341250,25550,25550,25550,25550,0
|
|
20230622,172900,46341250,25550,25550,25550,25550,0
|
|
20230622,172800,46341250,25550,25550,25550,25550,0
|
|
20230622,172700,46341250,25550,25550,25550,25550,0
|
|
20230622,172600,46341250,25550,25550,25550,25550,0
|
|
20230622,172500,46341250,25550,25550,25550,25550,253
|
|
20230622,172400,46341250,25550,25550,25550,25550,0
|
|
20230622,172300,46341250,25550,25550,25550,25550,0
|
|
20230622,172200,46341250,25550,25550,25550,25550,0
|
|
20230622,172100,46341250,25550,25550,25550,25550,0
|
|
20230622,172000,46341250,25550,25550,25550,25550,0
|
|
20230622,171900,46341250,25550,25550,25550,25550,0
|
|
20230622,171800,46341250,25550,25550,25550,25550,0
|
|
20230622,171700,46341250,25550,25550,25550,25550,0
|
|
20230622,171600,46341250,25550,25550,25550,25550,0
|
|
20230622,171500,46341250,25550,25550,25550,25550,0
|
|
20230622,171400,46341250,25550,25550,25550,25550,0
|
|
20230622,171300,46341250,25550,25550,25550,25550,0
|
|
20230622,171200,46341250,25550,25550,25550,25550,0
|
|
20230622,171100,46341250,25550,25550,25550,25550,0
|
|
20230622,171000,46341250,25550,25550,25550,25550,0
|
|
20230622,170900,46341250,25550,25550,25550,25550,0
|
|
20230622,170800,46341250,25550,25550,25550,25550,0
|
|
20230622,170700,46341250,25550,25550,25550,25550,0
|
|
20230622,170600,46341250,25550,25550,25550,25550,0
|
|
20230622,170500,46341250,25550,25550,25550,25550,0
|
|
20230622,170400,46341250,25550,25550,25550,25550,0
|
|
20230622,170300,46341250,25550,25550,25550,25550,0
|
|
20230622,170200,46341250,25550,25550,25550,25550,0
|
|
20230622,170100,46341250,25550,25550,25550,25550,0
|
|
20230622,170000,46341250,25550,25550,25550,25550,0
|
|
20230622,165900,46341250,25550,25550,25550,25550,0
|
|
20230622,165800,46341250,25550,25550,25550,25550,0
|
|
20230622,165700,46341250,25550,25550,25550,25550,0
|
|
20230622,165600,46341250,25550,25550,25550,25550,0
|
|
20230622,165500,46341250,25550,25550,25550,25550,253
|
|
20230622,165400,46341250,25550,25550,25550,25550,0
|
|
20230622,165300,46341250,25550,25550,25550,25550,0
|
|
20230622,165200,46341250,25550,25550,25550,25550,0
|
|
20230622,165100,46341250,25550,25550,25550,25550,0
|
|
20230622,165000,46341250,25550,25550,25550,25550,0
|
|
20230622,164900,46341250,25550,25550,25550,25550,0
|
|
20230622,164800,46341250,25550,25550,25550,25550,0
|
|
20230622,164700,46341250,25550,25550,25550,25550,0
|
|
20230622,164600,46341250,25550,25550,25550,25550,0
|
|
20230622,164500,46341250,25550,25550,25550,25550,0
|
|
20230622,164400,46341250,25550,25550,25550,25550,0
|
|
20230622,164300,46341250,25550,25550,25550,25550,0
|
|
20230622,164200,46341250,25550,25550,25550,25550,0
|
|
20230622,164100,46341250,25550,25550,25550,25550,0
|
|
20230622,164000,46341250,25550,25550,25550,25550,0
|
|
20230622,163900,46341250,25550,25550,25550,25550,0
|
|
20230622,163800,46341250,25550,25550,25550,25550,0
|
|
20230622,163700,46341250,25550,25550,25550,25550,0
|
|
20230622,163600,46341250,25550,25550,25550,25550,0
|
|
20230622,163500,46341250,25550,25550,25550,25550,0
|
|
20230622,163400,46341250,25550,25550,25550,25550,0
|
|
20230622,163300,46341250,25550,25550,25550,25550,0
|
|
20230622,163200,46341250,25550,25550,25550,25550,0
|
|
20230622,163100,46341250,25550,25550,25550,25550,0
|
|
20230622,163000,46341250,25550,25550,25550,25550,0
|
|
20230622,162900,46341250,25550,25550,25550,25550,0
|
|
20230622,162800,46341250,25550,25550,25550,25550,0
|
|
20230622,162700,46341250,25550,25550,25550,25550,0
|
|
20230622,162600,46341250,25550,25550,25550,25550,0
|
|
20230622,162500,46341250,25550,25550,25550,25550,253
|
|
20230622,162400,46341250,25550,25550,25550,25550,0
|
|
20230622,162300,46341250,25550,25550,25550,25550,0
|
|
20230622,162200,46341250,25550,25550,25550,25550,0
|
|
20230622,162100,46341250,25550,25550,25550,25550,0
|
|
20230622,162000,46341250,25550,25550,25550,25550,0
|
|
20230622,161900,46341250,25550,25550,25550,25550,0
|
|
20230622,161800,46341250,25550,25550,25550,25550,0
|
|
20230622,161700,46341250,25550,25550,25550,25550,0
|
|
20230622,161600,46341250,25550,25550,25550,25550,0
|
|
20230622,161500,46341250,25550,25550,25550,25550,0
|
|
20230622,161400,46341250,25550,25550,25550,25550,0
|
|
20230622,161300,46341250,25550,25550,25550,25550,0
|
|
20230622,161200,46341250,25550,25550,25550,25550,0
|
|
20230622,161100,46341250,25550,25550,25550,25550,0
|
|
20230622,161000,46341250,25550,25550,25550,25550,0
|
|
20230622,160900,46341250,25550,25550,25550,25550,0
|
|
20230622,160800,46341250,25550,25550,25550,25550,0
|
|
20230622,160700,46341250,25550,25550,25550,25550,0
|
|
20230622,160600,46341250,25550,25550,25550,25550,0
|
|
20230622,160500,46341250,25550,25550,25550,25550,0
|
|
20230622,160400,46341250,25550,25550,25550,25550,0
|
|
20230622,160300,46341250,25550,25550,25550,25550,0
|
|
20230622,160200,46341250,25550,25550,25550,25550,0
|
|
20230622,160100,46341250,25550,25550,25550,25550,0
|
|
20230622,160000,46341250,25550,25550,25550,25550,0
|
|
20230622,155900,46341250,25550,25550,25550,25550,0
|
|
20230622,155800,46341250,25550,25550,25550,25550,0
|
|
20230622,155700,46341250,25550,25550,25550,25550,0
|
|
20230622,155600,46341250,25550,25550,25550,25550,0
|
|
20230622,155500,46341250,25550,25550,25550,25550,253
|
|
20230622,155400,46341250,25550,25550,25550,25550,0
|
|
20230622,155300,46341250,25550,25550,25550,25550,0
|
|
20230622,155200,46341250,25550,25550,25550,25550,0
|
|
20230622,155100,46341250,25550,25550,25550,25550,0
|
|
20230622,155000,46341250,25550,25550,25550,25550,0
|
|
20230622,154900,46341250,25550,25550,25550,25550,0
|
|
20230622,154800,46341250,25550,25550,25550,25550,0
|
|
20230622,154700,46341250,25550,25550,25550,25550,0
|
|
20230622,154600,46341250,25550,25550,25550,25550,0
|
|
20230622,154500,46341250,25550,25550,25550,25550,0
|
|
20230622,154400,46341250,25550,25550,25550,25550,0
|
|
20230622,154300,46341250,25550,25550,25550,25550,0
|
|
20230622,154200,46341250,25550,25550,25550,25550,0
|
|
20230622,154100,46341250,25550,25550,25550,25550,0
|
|
20230622,154000,46341250,25550,25550,25550,25550,0
|
|
20230622,153900,46341250,25550,25550,25550,25550,0
|
|
20230622,153800,46341250,25550,25550,25550,25550,0
|
|
20230622,153700,46341250,25550,25550,25550,25550,0
|
|
20230622,153600,46341250,25550,25550,25550,25550,0
|
|
20230622,153500,46341250,25550,25550,25550,25550,0
|
|
20230622,153400,46341250,25550,25550,25550,25550,0
|
|
20230622,153300,46341250,25550,25550,25550,25550,0
|
|
20230622,153200,46341250,25550,25550,25550,25550,0
|
|
20230622,153100,46341250,25550,25550,25550,25550,0
|
|
20230622,153000,46341250,25550,25550,25550,25550,253
|
|
20230622,152900,39877100,25650,25650,25650,25650,0
|
|
20230622,152800,39877100,25650,25650,25650,25650,0
|
|
20230622,152700,39877100,25650,25650,25650,25650,0
|
|
20230622,152600,39877100,25650,25650,25650,25650,0
|
|
20230622,152500,39877100,25650,25650,25650,25650,0
|
|
20230622,152400,39877100,25650,25650,25650,25650,0
|
|
20230622,152300,39877100,25650,25650,25650,25650,0
|
|
20230622,152200,39877100,25650,25650,25650,25650,0
|
|
20230622,152100,39877100,25650,25650,25650,25650,0
|
|
20230622,152000,39877100,25650,25650,25650,25650,0
|
|
20230622,151900,39877100,25650,25650,25650,25650,0
|
|
20230622,151800,39877100,25650,25650,25650,25650,0
|
|
20230622,151700,39877100,25650,25650,25650,25650,0
|
|
20230622,151600,39877100,25650,25650,25650,25650,3
|
|
20230622,151500,39800150,25550,25550,25550,25550,0
|
|
20230622,151400,39800150,25550,25550,25550,25550,0
|
|
20230622,151300,39800150,25550,25550,25550,25550,0
|
|
20230622,151200,39800150,25550,25550,25550,25550,0
|
|
20230622,151100,39800150,25550,25550,25550,25550,1
|
|
20230622,151000,39774600,25550,25550,25550,25550,0
|
|
20230622,150900,39774600,25550,25550,25550,25550,1
|
|
20230622,150800,39749050,25550,25550,25550,25550,0
|
|
20230622,150700,39749050,25550,25550,25550,25550,0
|
|
20230622,150600,39749050,25550,25550,25550,25550,0
|
|
20230622,150500,39749050,25550,25550,25550,25550,0
|
|
20230622,150400,39749050,25550,25550,25550,25550,0
|
|
20230622,150300,39749050,25550,25550,25550,25550,64
|
|
20230622,150200,38113850,25600,25600,25600,25600,0
|
|
20230622,150100,38113850,25600,25600,25600,25600,0
|
|
20230622,150000,38113850,25600,25600,25600,25600,0
|
|
20230622,145900,38113850,25600,25600,25600,25600,0
|
|
20230622,145800,38113850,25600,25600,25600,25600,0
|
|
20230622,145700,38113850,25600,25600,25600,25600,0
|
|
20230622,145600,38113850,25600,25600,25600,25600,0
|
|
20230622,145500,38113850,25600,25600,25600,25600,0
|
|
20230622,145400,38113850,25600,25600,25600,25600,0
|
|
20230622,145300,38113850,25600,25600,25600,25600,0
|
|
20230622,145200,38113850,25600,25600,25600,25600,0
|
|
20230622,145100,38113850,25600,25600,25600,25600,0
|
|
20230622,145000,38113850,25600,25600,25600,25600,0
|
|
20230622,144900,38113850,25600,25600,25600,25600,83
|
|
20230622,144800,35989050,25600,25600,25600,25600,0
|
|
20230622,144700,35989050,25600,25600,25600,25600,0
|
|
20230622,144600,35989050,25600,25600,25600,25600,12
|
|
20230622,144500,35681850,25600,25600,25600,25600,0
|
|
20230622,144400,35681850,25600,25600,25600,25600,0
|
|
20230622,144300,35681850,25600,25600,25600,25600,0
|
|
20230622,144200,35681850,25600,25600,25600,25600,0
|
|
20230622,144100,35681850,25600,25600,25600,25600,0
|
|
20230622,144000,35681850,25600,25600,25600,25600,0
|
|
20230622,143900,35681850,25600,25600,25600,25600,0
|
|
20230622,143800,35681850,25600,25600,25600,25600,0
|
|
20230622,143700,35681850,25600,25600,25600,25600,0
|
|
20230622,143600,35681850,25600,25650,25650,25600,76
|
|
20230622,143500,33734450,25650,25650,25650,25650,0
|
|
20230622,143400,33734450,25650,25650,25650,25650,0
|
|
20230622,143300,33734450,25650,25650,25650,25650,0
|
|
20230622,143200,33734450,25650,25650,25650,25650,0
|
|
20230622,143100,33734450,25650,25650,25650,25650,0
|
|
20230622,143000,33734450,25650,25650,25650,25650,0
|
|
20230622,142900,33734450,25650,25650,25650,25650,0
|
|
20230622,142800,33734450,25650,25650,25650,25650,0
|
|
20230622,142700,33734450,25650,25650,25650,25650,0
|
|
20230622,142600,33734450,25650,25650,25650,25650,10
|
|
20230622,142500,33477950,25650,25650,25650,25650,0
|
|
20230622,142400,33477950,25650,25650,25650,25650,0
|
|
20230622,142300,33477950,25650,25650,25650,25650,0
|
|
20230622,142200,33477950,25650,25650,25650,25650,0
|
|
20230622,142100,33477950,25650,25650,25650,25650,0
|
|
20230622,142000,33477950,25650,25650,25650,25650,0
|
|
20230622,141900,33477950,25650,25650,25650,25650,0
|
|
20230622,141800,33477950,25650,25650,25650,25650,0
|
|
20230622,141700,33477950,25650,25650,25650,25650,0
|
|
20230622,141600,33477950,25650,25650,25650,25650,0
|
|
20230622,141500,33477950,25650,25650,25650,25650,0
|
|
20230622,141400,33477950,25650,25650,25650,25650,0
|
|
20230622,141300,33477950,25650,25650,25650,25650,0
|
|
20230622,141200,33477950,25650,25650,25650,25650,197
|
|
20230622,141100,28424900,25700,25700,25700,25700,0
|
|
20230622,141000,28424900,25700,25700,25700,25700,0
|
|
20230622,140900,28424900,25700,25700,25700,25700,0
|
|
20230622,140800,28424900,25700,25700,25700,25700,208
|
|
20230622,140700,23079300,25850,25850,25850,25850,0
|
|
20230622,140600,23079300,25850,25850,25850,25850,0
|
|
20230622,140500,23079300,25850,25850,25850,25850,0
|
|
20230622,140400,23079300,25850,25850,25850,25850,0
|
|
20230622,140300,23079300,25850,25850,25850,25850,0
|
|
20230622,140200,23079300,25850,25850,25850,25850,0
|
|
20230622,140100,23079300,25850,25850,25850,25850,0
|
|
20230622,140000,23079300,25850,25700,25850,25700,7
|
|
20230622,135900,22898500,25700,25700,25700,25700,0
|
|
20230622,135800,22898500,25700,25700,25700,25700,0
|
|
20230622,135700,22898500,25700,25700,25700,25700,0
|
|
20230622,135600,22898500,25700,25700,25700,25700,0
|
|
20230622,135500,22898500,25700,25700,25700,25700,0
|
|
20230622,135400,22898500,25700,25700,25700,25700,95
|
|
20230622,135300,20457000,25700,25700,25700,25700,0
|
|
20230622,135200,20457000,25700,25700,25700,25700,21
|
|
20230622,135100,19917300,25850,25850,25850,25850,0
|
|
20230622,135000,19917300,25850,25850,25850,25850,0
|
|
20230622,134900,19917300,25850,25850,25850,25850,0
|
|
20230622,134800,19917300,25850,25850,25850,25850,0
|
|
20230622,134700,19917300,25850,25850,25850,25850,0
|
|
20230622,134600,19917300,25850,25850,25850,25850,0
|
|
20230622,134500,19917300,25850,25850,25850,25850,0
|
|
20230622,134400,19917300,25850,25850,25850,25850,0
|
|
20230622,134300,19917300,25850,25850,25850,25850,0
|
|
20230622,134200,19917300,25850,25850,25850,25850,0
|
|
20230622,134100,19917300,25850,25850,25850,25850,0
|
|
20230622,134000,19917300,25850,25850,25850,25850,0
|
|
20230622,133900,19917300,25850,25850,25850,25850,0
|
|
20230622,133800,19917300,25850,25850,25850,25850,0
|
|
20230622,133700,19917300,25850,25850,25850,25850,0
|
|
20230622,133600,19917300,25850,25850,25850,25850,0
|
|
20230622,133500,19917300,25850,25850,25850,25850,0
|
|
20230622,133400,19917300,25850,25850,25850,25850,0
|
|
20230622,133300,19917300,25850,25850,25850,25850,0
|
|
20230622,133200,19917300,25850,25850,25850,25850,0
|
|
20230622,133100,19917300,25850,25850,25850,25850,0
|
|
20230622,133000,19917300,25850,25750,25850,25750,3
|
|
20230622,132900,19839900,25700,25700,25700,25700,0
|
|
20230622,132800,19839900,25700,25700,25700,25700,0
|
|
20230622,132700,19839900,25700,25700,25700,25700,0
|
|
20230622,132600,19839900,25700,25700,25700,25700,0
|
|
20230622,132500,19839900,25700,25700,25700,25700,0
|
|
20230622,132400,19839900,25700,25700,25700,25700,0
|
|
20230622,132300,19839900,25700,25700,25700,25700,0
|
|
20230622,132200,19839900,25700,25700,25700,25700,0
|
|
20230622,132100,19839900,25700,25700,25700,25700,0
|
|
20230622,132000,19839900,25700,25700,25700,25700,0
|
|
20230622,131900,19839900,25700,25700,25700,25700,0
|
|
20230622,131800,19839900,25700,25700,25700,25700,0
|
|
20230622,131700,19839900,25700,25700,25700,25700,0
|
|
20230622,131600,19839900,25700,25700,25700,25700,0
|
|
20230622,131500,19839900,25700,25700,25700,25700,0
|
|
20230622,131400,19839900,25700,25700,25700,25700,0
|
|
20230622,131300,19839900,25700,25700,25700,25700,0
|
|
20230622,131200,19839900,25700,25700,25700,25700,0
|
|
20230622,131100,19839900,25700,25700,25700,25700,0
|
|
20230622,131000,19839900,25700,25700,25700,25700,0
|
|
20230622,130900,19839900,25700,25700,25700,25700,0
|
|
20230622,130800,19839900,25700,25700,25700,25700,0
|
|
20230622,130700,19839900,25700,25700,25700,25700,0
|
|
20230622,130600,19839900,25700,25700,25700,25700,0
|
|
20230622,130500,19839900,25700,25700,25700,25700,0
|
|
20230622,130400,19839900,25700,25700,25700,25700,0
|
|
20230622,130300,19839900,25700,25700,25700,25700,0
|
|
20230622,130200,19839900,25700,25700,25700,25700,0
|
|
20230622,130100,19839900,25700,25700,25700,25700,22
|
|
20230622,130000,19274500,25700,25700,25700,25700,0
|
|
20230622,125900,19274500,25700,25700,25700,25700,0
|
|
20230622,125800,19274500,25700,25700,25700,25700,0
|
|
20230622,125700,19274500,25700,25700,25700,25700,0
|
|
20230622,125600,19274500,25700,25700,25700,25700,0
|
|
20230622,125500,19274500,25700,25700,25700,25700,0
|
|
20230622,125400,19274500,25700,25700,25700,25700,0
|
|
20230622,125300,19274500,25700,25700,25700,25700,0
|
|
20230622,125200,19274500,25700,25700,25700,25700,0
|
|
20230622,125100,19274500,25700,25700,25700,25700,0
|
|
20230622,125000,19274500,25700,25700,25700,25700,0
|
|
20230622,124900,19274500,25700,25700,25700,25700,0
|
|
20230622,124800,19274500,25700,25700,25700,25700,0
|
|
20230622,124700,19274500,25700,25700,25700,25700,0
|
|
20230622,124600,19274500,25700,25700,25700,25700,0
|
|
20230622,124500,19274500,25700,25700,25700,25700,0
|
|
20230622,124400,19274500,25700,25700,25700,25700,0
|
|
20230622,124300,19274500,25700,25700,25700,25700,19
|
|
20230622,124200,18786200,25750,25800,25800,25750,18
|
|
20230622,124100,18322150,25800,25800,25800,25800,10
|
|
20230622,124000,18064150,25850,25850,25850,25850,0
|
|
20230622,123900,18064150,25850,25850,25850,25850,0
|
|
20230622,123800,18064150,25850,25850,25850,25850,0
|
|
20230622,123700,18064150,25850,25850,25850,25850,0
|
|
20230622,123600,18064150,25850,25850,25850,25850,0
|
|
20230622,123500,18064150,25850,25850,25850,25850,0
|
|
20230622,123400,18064150,25850,25850,25850,25850,0
|
|
20230622,123300,18064150,25850,25850,25850,25850,0
|
|
20230622,123200,18064150,25850,25850,25850,25850,0
|
|
20230622,123100,18064150,25850,25850,25850,25850,0
|
|
20230622,123000,18064150,25850,25850,25850,25850,0
|
|
20230622,122900,18064150,25850,25850,25850,25850,1
|
|
20230622,122800,18038300,25850,25850,25850,25850,0
|
|
20230622,122700,18038300,25850,25850,25850,25850,0
|
|
20230622,122600,18038300,25850,25850,25850,25850,0
|
|
20230622,122500,18038300,25850,25850,25850,25850,0
|
|
20230622,122400,18038300,25850,25850,25850,25850,0
|
|
20230622,122300,18038300,25850,25850,25850,25850,31
|
|
20230622,122200,17236950,25850,25850,25850,25850,0
|
|
20230622,122100,17236950,25850,25850,25850,25850,0
|
|
20230622,122000,17236950,25850,25850,25850,25850,0
|
|
20230622,121900,17236950,25850,25850,25850,25850,0
|
|
20230622,121800,17236950,25850,25850,25850,25850,0
|
|
20230622,121700,17236950,25850,25850,25850,25850,0
|
|
20230622,121600,17236950,25850,25850,25850,25850,0
|
|
20230622,121500,17236950,25850,25850,25850,25850,0
|
|
20230622,121400,17236950,25850,25850,25850,25850,0
|
|
20230622,121300,17236950,25850,25850,25850,25850,0
|
|
20230622,121200,17236950,25850,25850,25850,25850,0
|
|
20230622,121100,17236950,25850,25850,25850,25850,0
|
|
20230622,121000,17236950,25850,25850,25850,25850,0
|
|
20230622,120900,17236950,25850,25850,25850,25850,0
|
|
20230622,120800,17236950,25850,25850,25850,25850,21
|
|
20230622,120700,16694100,25800,25800,25800,25800,0
|
|
20230622,120600,16694100,25800,25800,25800,25800,0
|
|
20230622,120500,16694100,25800,25800,25800,25800,0
|
|
20230622,120400,16694100,25800,25800,25800,25800,0
|
|
20230622,120300,16694100,25800,25800,25800,25800,0
|
|
20230622,120200,16694100,25800,25800,25800,25800,0
|
|
20230622,120100,16694100,25800,25800,25800,25800,0
|
|
20230622,120000,16694100,25800,25800,25800,25800,0
|
|
20230622,115900,16694100,25800,25800,25800,25800,0
|
|
20230622,115800,16694100,25800,25800,25800,25800,0
|
|
20230622,115700,16694100,25800,25800,25800,25800,9
|
|
20230622,115600,16461900,25800,25800,25800,25800,10
|
|
20230622,115500,16203900,25700,25700,25700,25700,0
|
|
20230622,115400,16203900,25700,25700,25700,25700,0
|
|
20230622,115300,16203900,25700,25700,25700,25700,0
|
|
20230622,115200,16203900,25700,25700,25700,25700,0
|
|
20230622,115100,16203900,25700,25700,25700,25700,0
|
|
20230622,115000,16203900,25700,25700,25700,25700,0
|
|
20230622,114900,16203900,25700,25700,25700,25700,0
|
|
20230622,114800,16203900,25700,25700,25700,25700,0
|
|
20230622,114700,16203900,25700,25700,25700,25700,0
|
|
20230622,114600,16203900,25700,25700,25700,25700,0
|
|
20230622,114500,16203900,25700,25700,25700,25700,0
|
|
20230622,114400,16203900,25700,25700,25700,25700,0
|
|
20230622,114300,16203900,25700,25700,25700,25700,0
|
|
20230622,114200,16203900,25700,25700,25700,25700,0
|
|
20230622,114100,16203900,25700,25700,25700,25700,0
|
|
20230622,114000,16203900,25700,25700,25700,25700,0
|
|
20230622,113900,16203900,25700,25700,25700,25700,0
|
|
20230622,113800,16203900,25700,25700,25700,25700,0
|
|
20230622,113700,16203900,25700,25700,25700,25700,0
|
|
20230622,113600,16203900,25700,25700,25700,25700,0
|
|
20230622,113500,16203900,25700,25700,25700,25700,0
|
|
20230622,113400,16203900,25700,25700,25700,25700,0
|
|
20230622,113300,16203900,25700,25700,25700,25700,0
|
|
20230622,113200,16203900,25700,25700,25700,25700,0
|
|
20230622,113100,16203900,25700,25700,25700,25700,0
|
|
20230622,113000,16203900,25700,25700,25700,25700,0
|
|
20230622,112900,16203900,25700,25700,25700,25700,0
|
|
20230622,112800,16203900,25700,25700,25700,25700,0
|
|
20230622,112700,16203900,25700,25700,25700,25700,0
|
|
20230622,112600,16203900,25700,25700,25700,25700,0
|
|
20230622,112500,16203900,25700,25700,25700,25700,0
|
|
20230622,112400,16203900,25700,25700,25700,25700,0
|
|
20230622,112300,16203900,25700,25700,25700,25700,0
|
|
20230622,112200,16203900,25700,25700,25700,25700,0
|
|
20230622,112100,16203900,25700,25700,25700,25700,0
|
|
20230622,112000,16203900,25700,25700,25700,25700,0
|
|
20230622,111900,16203900,25700,25700,25700,25700,0
|
|
20230622,111800,16203900,25700,25700,25700,25700,0
|
|
20230622,111700,16203900,25700,25700,25700,25700,0
|
|
20230622,111600,16203900,25700,25700,25700,25700,0
|
|
20230622,111500,16203900,25700,25700,25700,25700,0
|
|
20230622,111400,16203900,25700,25700,25700,25700,0
|
|
20230622,111300,16203900,25700,25700,25700,25700,0
|
|
20230622,111200,16203900,25700,25700,25700,25700,0
|
|
20230622,111100,16203900,25700,25700,25700,25700,0
|
|
20230622,111000,16203900,25700,25700,25700,25700,0
|
|
20230622,110900,16203900,25700,25700,25700,25700,0
|
|
20230622,110800,16203900,25700,25700,25700,25700,0
|
|
20230622,110700,16203900,25700,25700,25700,25700,0
|
|
20230622,110600,16203900,25700,25700,25700,25700,0
|
|
20230622,110500,16203900,25700,25700,25700,25700,0
|
|
20230622,110400,16203900,25700,25700,25700,25700,0
|
|
20230622,110300,16203900,25700,25700,25700,25700,0
|
|
20230622,110200,16203900,25700,25700,25700,25700,0
|
|
20230622,110100,16203900,25700,25700,25700,25700,0
|
|
20230622,110000,16203900,25700,25700,25700,25700,0
|
|
20230622,105900,16203900,25700,25700,25700,25700,0
|
|
20230622,105800,16203900,25700,25700,25700,25700,0
|
|
20230622,105700,16203900,25700,25750,25750,25700,11
|
|
20230622,105600,15921150,25800,25800,25800,25800,0
|
|
20230622,105500,15921150,25800,25800,25800,25800,0
|
|
20230622,105400,15921150,25800,25800,25800,25800,0
|
|
20230622,105300,15921150,25800,25800,25800,25800,0
|
|
20230622,105200,15921150,25800,25800,25800,25800,0
|
|
20230622,105100,15921150,25800,25800,25800,25800,0
|
|
20230622,105000,15921150,25800,25800,25800,25800,0
|
|
20230622,104900,15921150,25800,25800,25800,25800,0
|
|
20230622,104800,15921150,25800,25800,25800,25800,0
|
|
20230622,104700,15921150,25800,25800,25800,25800,0
|
|
20230622,104600,15921150,25800,25800,25800,25800,0
|
|
20230622,104500,15921150,25800,25800,25800,25800,2
|
|
20230622,104400,15869550,25800,25800,25800,25800,0
|
|
20230622,104300,15869550,25800,25800,25800,25800,0
|
|
20230622,104200,15869550,25800,25800,25800,25800,0
|
|
20230622,104100,15869550,25800,25800,25800,25800,0
|
|
20230622,104000,15869550,25800,25800,25800,25800,0
|
|
20230622,103900,15869550,25800,25800,25800,25800,0
|
|
20230622,103800,15869550,25800,25800,25800,25800,0
|
|
20230622,103700,15869550,25800,25800,25800,25800,0
|
|
20230622,103600,15869550,25800,25800,25800,25800,0
|
|
20230622,103500,15869550,25800,25800,25800,25800,0
|
|
20230622,103400,15869550,25800,25800,25800,25800,0
|
|
20230622,103300,15869550,25800,25800,25800,25800,0
|
|
20230622,103200,15869550,25800,25800,25800,25800,0
|
|
20230622,103100,15869550,25800,25800,25800,25800,0
|
|
20230622,103000,15869550,25800,25800,25800,25800,0
|
|
20230622,102900,15869550,25800,25800,25800,25800,0
|
|
20230622,102800,15869550,25800,25800,25800,25800,0
|
|
20230622,102700,15869550,25800,25800,25800,25800,0
|
|
20230622,102600,15869550,25800,25800,25800,25800,1
|
|
20230622,102500,15843750,25800,25800,25800,25800,0
|
|
20230622,102400,15843750,25800,25800,25800,25800,0
|
|
20230622,102300,15843750,25800,25800,25800,25800,0
|
|
20230622,102200,15843750,25800,25800,25800,25800,0
|
|
20230622,102100,15843750,25800,25800,25800,25800,0
|
|
20230622,102000,15843750,25800,25800,25800,25800,0
|
|
20230622,101900,15843750,25800,25800,25800,25800,0
|
|
20230622,101800,15843750,25800,25800,25800,25800,0
|
|
20230622,101700,15843750,25800,25800,25800,25800,0
|
|
20230622,101600,15843750,25800,25800,25800,25800,1
|
|
20230622,101500,15817950,25800,25800,25800,25800,0
|
|
20230622,101400,15817950,25800,25800,25800,25800,0
|
|
20230622,101300,15817950,25800,25800,25800,25800,1
|
|
20230622,101200,15792150,25800,25800,25800,25800,0
|
|
20230622,101100,15792150,25800,25800,25800,25800,0
|
|
20230622,101000,15792150,25800,25800,25800,25800,0
|
|
20230622,100900,15792150,25800,25800,25800,25800,2
|
|
20230622,100800,15740550,25800,25800,25800,25800,0
|
|
20230622,100700,15740550,25800,25800,25800,25800,0
|
|
20230622,100600,15740550,25800,25800,25800,25800,0
|
|
20230622,100500,15740550,25800,25800,25800,25800,0
|
|
20230622,100400,15740550,25800,25800,25800,25800,3
|
|
20230622,100300,15663150,25800,25800,25800,25800,0
|
|
20230622,100200,15663150,25800,25800,25800,25800,0
|
|
20230622,100100,15663150,25800,25800,25800,25800,0
|
|
20230622,100000,15663150,25800,25800,25800,25800,0
|
|
20230622,095900,15663150,25800,25800,25800,25800,0
|
|
20230622,095800,15663150,25800,25800,25800,25800,6
|
|
20230622,095700,15508350,25650,25650,25650,25650,0
|
|
20230622,095600,15508350,25650,25650,25650,25650,0
|
|
20230622,095500,15508350,25650,25650,25650,25650,0
|
|
20230622,095400,15508350,25650,25650,25650,25650,0
|
|
20230622,095300,15508350,25650,25650,25650,25650,0
|
|
20230622,095200,15508350,25650,25650,25650,25650,0
|
|
20230622,095100,15508350,25650,25650,25650,25650,0
|
|
20230622,095000,15508350,25650,25650,25650,25650,0
|
|
20230622,094900,15508350,25650,25650,25650,25650,0
|
|
20230622,094800,15508350,25650,25650,25650,25650,0
|
|
20230622,094700,15508350,25650,25650,25650,25650,0
|
|
20230622,094600,15508350,25650,25650,25650,25650,0
|
|
20230622,094500,15508350,25650,25650,25650,25650,0
|
|
20230622,094400,15508350,25650,25650,25650,25650,0
|
|
20230622,094300,15508350,25650,25650,25650,25650,0
|
|
20230622,094200,15508350,25650,25650,25650,25650,0
|
|
20230622,094100,15508350,25650,25650,25650,25650,0
|
|
20230622,094000,15508350,25650,25650,25650,25650,0
|
|
20230622,093900,15508350,25650,25650,25650,25650,0
|
|
20230622,093800,15508350,25650,25650,25650,25650,0
|
|
20230622,093700,15508350,25650,25650,25650,25650,0
|
|
20230622,093600,15508350,25650,25650,25650,25650,0
|
|
20230622,093500,15508350,25650,25650,25650,25650,0
|
|
20230622,093400,15508350,25650,25650,25650,25650,0
|
|
20230622,093300,15508350,25650,25650,25650,25650,0
|
|
20230622,093200,15508350,25650,25650,25650,25650,0
|
|
20230622,093100,15508350,25650,25650,25650,25650,0
|
|
20230622,093000,15508350,25650,25650,25650,25650,0
|
|
20230622,092900,15508350,25650,25650,25650,25650,6
|
|
20230622,092800,15354450,25800,25800,25800,25800,0
|
|
20230622,092700,15354450,25800,25650,25800,25650,5
|
|
20230622,092600,15225950,25600,25600,25600,25600,0
|
|
20230622,092500,15225950,25600,25600,25600,25600,0
|
|
20230622,092400,15225950,25600,25600,25600,25600,0
|
|
20230622,092300,15225950,25600,25600,25600,25600,0
|
|
20230622,092200,15225950,25600,25600,25600,25600,0
|
|
20230622,092100,15225950,25600,25750,25750,25600,91
|
|
20230622,092000,12895450,25750,25750,25750,25750,7
|
|
20230622,091900,12715200,25800,25800,25800,25800,0
|
|
20230622,091800,12715200,25800,25800,25800,25800,0
|
|
20230622,091700,12715200,25800,25800,25800,25800,0
|
|
20230622,091600,12715200,25800,25700,25800,25700,116
|
|
20230622,091500,9733550,25700,25700,25700,25700,0
|
|
20230622,091400,9733550,25700,25700,25700,25700,0
|
|
20230622,091300,9733550,25700,25700,25700,25700,0
|
|
20230622,091200,9733550,25700,25700,25800,25700,4
|
|
20230622,091100,9630650,25700,25550,25700,25550,7
|
|
20230622,091000,9451350,25700,25700,25700,25700,44
|
|
20230622,090900,8320550,25700,25700,25700,25700,0
|
|
20230622,090800,8320550,25700,25700,25700,25700,7
|
|
20230622,090700,8140650,25650,25650,25650,25650,4
|
|
20230622,090600,8038050,25550,25550,25550,25550,0
|
|
20230622,090500,8038050,25550,25550,25550,25550,6
|
|
20230622,090400,7884750,25550,25550,25550,25550,0
|
|
20230622,090300,7884750,25550,25550,25550,25550,0
|
|
20230622,090200,7884750,25550,25600,25600,25550,4
|
|
20230622,090100,7782400,25600,25600,25600,25600,22
|
|
20230622,090000,7219200,25600,25600,25600,25600,282
|