601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185800,104366950,33450,33450,33450,33450,21
|
|
20230620,185700,104366950,33450,33450,33450,33450,0
|
|
20230620,185600,104366950,33450,33450,33450,33450,0
|
|
20230620,185500,104366950,33450,33450,33450,33450,0
|
|
20230620,185400,104366950,33450,33450,33450,33450,0
|
|
20230620,185300,104366950,33450,33450,33450,33450,0
|
|
20230620,185200,104366950,33450,33450,33450,33450,0
|
|
20230620,185100,104366950,33450,33450,33450,33450,0
|
|
20230620,185000,104366950,33450,33450,33450,33450,0
|
|
20230620,184900,104366950,33450,33450,33450,33450,0
|
|
20230620,184800,104366950,33450,33450,33450,33450,0
|
|
20230620,184700,104366950,33450,33450,33450,33450,0
|
|
20230620,184600,104366950,33450,33450,33450,33450,0
|
|
20230620,184500,104366950,33450,33450,33450,33450,0
|
|
20230620,184400,104366950,33450,33450,33450,33450,0
|
|
20230620,184300,104366950,33450,33450,33450,33450,0
|
|
20230620,184200,104366950,33450,33450,33450,33450,0
|
|
20230620,184100,104366950,33450,33450,33450,33450,0
|
|
20230620,184000,104366950,33450,33450,33450,33450,0
|
|
20230620,183900,104366950,33450,33450,33450,33450,0
|
|
20230620,183800,104366950,33450,33450,33450,33450,0
|
|
20230620,183700,104366950,33450,33450,33450,33450,0
|
|
20230620,183600,104366950,33450,33450,33450,33450,0
|
|
20230620,183500,104366950,33450,33450,33450,33450,0
|
|
20230620,183400,104366950,33450,33450,33450,33450,0
|
|
20230620,183300,104366950,33450,33450,33450,33450,0
|
|
20230620,183200,104366950,33450,33450,33450,33450,0
|
|
20230620,183100,104366950,33450,33450,33450,33450,0
|
|
20230620,183000,104366950,33450,33450,33450,33450,0
|
|
20230620,182900,104366950,33450,33450,33450,33450,0
|
|
20230620,182800,104366950,33450,33450,33450,33450,21
|
|
20230620,182700,104366950,33450,33450,33450,33450,0
|
|
20230620,182600,104366950,33450,33450,33450,33450,0
|
|
20230620,182500,104366950,33450,33450,33450,33450,0
|
|
20230620,182400,104366950,33450,33450,33450,33450,0
|
|
20230620,182300,104366950,33450,33450,33450,33450,0
|
|
20230620,182200,104366950,33450,33450,33450,33450,0
|
|
20230620,182100,104366950,33450,33450,33450,33450,0
|
|
20230620,182000,104366950,33450,33450,33450,33450,0
|
|
20230620,181900,104366950,33450,33450,33450,33450,0
|
|
20230620,181800,104366950,33450,33450,33450,33450,0
|
|
20230620,181700,104366950,33450,33450,33450,33450,0
|
|
20230620,181600,104366950,33450,33450,33450,33450,0
|
|
20230620,181500,104366950,33450,33450,33450,33450,0
|
|
20230620,181400,104366950,33450,33450,33450,33450,0
|
|
20230620,181300,104366950,33450,33450,33450,33450,0
|
|
20230620,181200,104366950,33450,33450,33450,33450,0
|
|
20230620,181100,104366950,33450,33450,33450,33450,0
|
|
20230620,181000,104366950,33450,33450,33450,33450,0
|
|
20230620,180900,104366950,33450,33450,33450,33450,0
|
|
20230620,180800,104366950,33450,33450,33450,33450,0
|
|
20230620,180700,104366950,33450,33450,33450,33450,0
|
|
20230620,180600,104366950,33450,33450,33450,33450,0
|
|
20230620,180500,104366950,33450,33450,33450,33450,0
|
|
20230620,180400,104366950,33450,33450,33450,33450,0
|
|
20230620,180300,104366950,33450,33450,33450,33450,0
|
|
20230620,180200,104366950,33450,33450,33450,33450,0
|
|
20230620,180100,104366950,33450,33450,33450,33450,0
|
|
20230620,180000,104366950,33450,33450,33450,33450,0
|
|
20230620,175900,104366950,33450,33450,33450,33450,0
|
|
20230620,175800,104366950,33450,33450,33450,33450,21
|
|
20230620,175700,104366950,33450,33450,33450,33450,0
|
|
20230620,175600,104366950,33450,33450,33450,33450,0
|
|
20230620,175500,104366950,33450,33450,33450,33450,0
|
|
20230620,175400,104366950,33450,33450,33450,33450,0
|
|
20230620,175300,104366950,33450,33450,33450,33450,0
|
|
20230620,175200,104366950,33450,33450,33450,33450,0
|
|
20230620,175100,104366950,33450,33450,33450,33450,0
|
|
20230620,175000,104366950,33450,33450,33450,33450,0
|
|
20230620,174900,104366950,33450,33450,33450,33450,0
|
|
20230620,174800,104366950,33450,33450,33450,33450,0
|
|
20230620,174700,104366950,33450,33450,33450,33450,0
|
|
20230620,174600,104366950,33450,33450,33450,33450,0
|
|
20230620,174500,104366950,33450,33450,33450,33450,0
|
|
20230620,174400,104366950,33450,33450,33450,33450,0
|
|
20230620,174300,104366950,33450,33450,33450,33450,0
|
|
20230620,174200,104366950,33450,33450,33450,33450,0
|
|
20230620,174100,104366950,33450,33450,33450,33450,0
|
|
20230620,174000,104366950,33450,33450,33450,33450,0
|
|
20230620,173900,104366950,33450,33450,33450,33450,0
|
|
20230620,173800,104366950,33450,33450,33450,33450,0
|
|
20230620,173700,104366950,33450,33450,33450,33450,0
|
|
20230620,173600,104366950,33450,33450,33450,33450,0
|
|
20230620,173500,104366950,33450,33450,33450,33450,0
|
|
20230620,173400,104366950,33450,33450,33450,33450,0
|
|
20230620,173300,104366950,33450,33450,33450,33450,0
|
|
20230620,173200,104366950,33450,33450,33450,33450,0
|
|
20230620,173100,104366950,33450,33450,33450,33450,0
|
|
20230620,173000,104366950,33450,33450,33450,33450,0
|
|
20230620,172900,104366950,33450,33450,33450,33450,0
|
|
20230620,172800,104366950,33450,33450,33450,33450,21
|
|
20230620,172700,104366950,33450,33450,33450,33450,0
|
|
20230620,172600,104366950,33450,33450,33450,33450,0
|
|
20230620,172500,104366950,33450,33450,33450,33450,0
|
|
20230620,172400,104366950,33450,33450,33450,33450,0
|
|
20230620,172300,104366950,33450,33450,33450,33450,0
|
|
20230620,172200,104366950,33450,33450,33450,33450,0
|
|
20230620,172100,104366950,33450,33450,33450,33450,0
|
|
20230620,172000,104366950,33450,33450,33450,33450,0
|
|
20230620,171900,104366950,33450,33450,33450,33450,0
|
|
20230620,171800,104366950,33450,33450,33450,33450,0
|
|
20230620,171700,104366950,33450,33450,33450,33450,0
|
|
20230620,171600,104366950,33450,33450,33450,33450,0
|
|
20230620,171500,104366950,33450,33450,33450,33450,0
|
|
20230620,171400,104366950,33450,33450,33450,33450,0
|
|
20230620,171300,104366950,33450,33450,33450,33450,0
|
|
20230620,171200,104366950,33450,33450,33450,33450,0
|
|
20230620,171100,104366950,33450,33450,33450,33450,0
|
|
20230620,171000,104366950,33450,33450,33450,33450,0
|
|
20230620,170900,104366950,33450,33450,33450,33450,0
|
|
20230620,170800,104366950,33450,33450,33450,33450,0
|
|
20230620,170700,104366950,33450,33450,33450,33450,0
|
|
20230620,170600,104366950,33450,33450,33450,33450,0
|
|
20230620,170500,104366950,33450,33450,33450,33450,0
|
|
20230620,170400,104366950,33450,33450,33450,33450,0
|
|
20230620,170300,104366950,33450,33450,33450,33450,0
|
|
20230620,170200,104366950,33450,33450,33450,33450,0
|
|
20230620,170100,104366950,33450,33450,33450,33450,0
|
|
20230620,170000,104366950,33450,33450,33450,33450,0
|
|
20230620,165900,104366950,33450,33450,33450,33450,0
|
|
20230620,165800,104366950,33450,33450,33450,33450,21
|
|
20230620,165700,104366950,33450,33450,33450,33450,0
|
|
20230620,165600,104366950,33450,33450,33450,33450,0
|
|
20230620,165500,104366950,33450,33450,33450,33450,0
|
|
20230620,165400,104366950,33450,33450,33450,33450,0
|
|
20230620,165300,104366950,33450,33450,33450,33450,0
|
|
20230620,165200,104366950,33450,33450,33450,33450,0
|
|
20230620,165100,104366950,33450,33450,33450,33450,0
|
|
20230620,165000,104366950,33450,33450,33450,33450,0
|
|
20230620,164900,104366950,33450,33450,33450,33450,0
|
|
20230620,164800,104366950,33450,33450,33450,33450,0
|
|
20230620,164700,104366950,33450,33450,33450,33450,0
|
|
20230620,164600,104366950,33450,33450,33450,33450,0
|
|
20230620,164500,104366950,33450,33450,33450,33450,0
|
|
20230620,164400,104366950,33450,33450,33450,33450,0
|
|
20230620,164300,104366950,33450,33450,33450,33450,0
|
|
20230620,164200,104366950,33450,33450,33450,33450,0
|
|
20230620,164100,104366950,33450,33450,33450,33450,0
|
|
20230620,164000,104366950,33450,33450,33450,33450,0
|
|
20230620,163900,104366950,33450,33450,33450,33450,0
|
|
20230620,163800,104366950,33450,33450,33450,33450,0
|
|
20230620,163700,104366950,33450,33450,33450,33450,0
|
|
20230620,163600,104366950,33450,33450,33450,33450,0
|
|
20230620,163500,104366950,33450,33450,33450,33450,0
|
|
20230620,163400,104366950,33450,33450,33450,33450,0
|
|
20230620,163300,104366950,33450,33450,33450,33450,0
|
|
20230620,163200,104366950,33450,33450,33450,33450,0
|
|
20230620,163100,104366950,33450,33450,33450,33450,0
|
|
20230620,163000,104366950,33450,33450,33450,33450,0
|
|
20230620,162900,104366950,33450,33450,33450,33450,0
|
|
20230620,162800,104366950,33450,33450,33450,33450,21
|
|
20230620,162700,104366950,33450,33450,33450,33450,0
|
|
20230620,162600,104366950,33450,33450,33450,33450,0
|
|
20230620,162500,104366950,33450,33450,33450,33450,0
|
|
20230620,162400,104366950,33450,33450,33450,33450,0
|
|
20230620,162300,104366950,33450,33450,33450,33450,0
|
|
20230620,162200,104366950,33450,33450,33450,33450,0
|
|
20230620,162100,104366950,33450,33450,33450,33450,0
|
|
20230620,162000,104366950,33450,33450,33450,33450,0
|
|
20230620,161900,104366950,33450,33450,33450,33450,0
|
|
20230620,161800,104366950,33450,33450,33450,33450,0
|
|
20230620,161700,104366950,33450,33450,33450,33450,0
|
|
20230620,161600,104366950,33450,33450,33450,33450,0
|
|
20230620,161500,104366950,33450,33450,33450,33450,0
|
|
20230620,161400,104366950,33450,33450,33450,33450,0
|
|
20230620,161300,104366950,33450,33450,33450,33450,0
|
|
20230620,161200,104366950,33450,33450,33450,33450,0
|
|
20230620,161100,104366950,33450,33450,33450,33450,0
|
|
20230620,161000,104366950,33450,33450,33450,33450,0
|
|
20230620,160900,104366950,33450,33450,33450,33450,0
|
|
20230620,160800,104366950,33450,33450,33450,33450,0
|
|
20230620,160700,104366950,33450,33450,33450,33450,0
|
|
20230620,160600,104366950,33450,33450,33450,33450,0
|
|
20230620,160500,104366950,33450,33450,33450,33450,0
|
|
20230620,160400,104366950,33450,33450,33450,33450,0
|
|
20230620,160300,104366950,33450,33450,33450,33450,0
|
|
20230620,160200,104366950,33450,33450,33450,33450,0
|
|
20230620,160100,104366950,33450,33450,33450,33450,0
|
|
20230620,160000,104366950,33450,33450,33450,33450,0
|
|
20230620,155900,104366950,33450,33450,33450,33450,0
|
|
20230620,155800,104366950,33450,33450,33450,33450,21
|
|
20230620,155700,104366950,33450,33450,33450,33450,0
|
|
20230620,155600,104366950,33450,33450,33450,33450,0
|
|
20230620,155500,104366950,33450,33450,33450,33450,0
|
|
20230620,155400,104366950,33450,33450,33450,33450,0
|
|
20230620,155300,104366950,33450,33450,33450,33450,0
|
|
20230620,155200,104366950,33450,33450,33450,33450,0
|
|
20230620,155100,104366950,33450,33450,33450,33450,0
|
|
20230620,155000,104366950,33450,33450,33450,33450,0
|
|
20230620,154900,104366950,33450,33450,33450,33450,0
|
|
20230620,154800,104366950,33450,33450,33450,33450,0
|
|
20230620,154700,104366950,33450,33450,33450,33450,0
|
|
20230620,154600,104366950,33450,33450,33450,33450,0
|
|
20230620,154500,104366950,33450,33450,33450,33450,0
|
|
20230620,154400,104366950,33450,33450,33450,33450,0
|
|
20230620,154300,104366950,33450,33450,33450,33450,0
|
|
20230620,154200,104366950,33450,33450,33450,33450,0
|
|
20230620,154100,104366950,33450,33450,33450,33450,0
|
|
20230620,154000,104366950,33450,33450,33450,33450,0
|
|
20230620,153900,104366950,33450,33450,33450,33450,0
|
|
20230620,153800,104366950,33450,33450,33450,33450,0
|
|
20230620,153700,104366950,33450,33450,33450,33450,0
|
|
20230620,153600,104366950,33450,33450,33450,33450,0
|
|
20230620,153500,104366950,33450,33450,33450,33450,0
|
|
20230620,153400,104366950,33450,33450,33450,33450,0
|
|
20230620,153300,104366950,33450,33450,33450,33450,0
|
|
20230620,153200,104366950,33450,33450,33450,33450,0
|
|
20230620,153100,104366950,33450,33450,33450,33450,0
|
|
20230620,153000,104366950,33450,33450,33450,33450,21
|
|
20230620,152900,103664500,33450,33450,33450,33450,0
|
|
20230620,152800,103664500,33450,33450,33450,33450,0
|
|
20230620,152700,103664500,33450,33450,33450,33450,0
|
|
20230620,152600,103664500,33450,33450,33450,33450,0
|
|
20230620,152500,103664500,33450,33450,33450,33450,0
|
|
20230620,152400,103664500,33450,33450,33450,33450,0
|
|
20230620,152300,103664500,33450,33450,33450,33450,0
|
|
20230620,152200,103664500,33450,33450,33450,33450,0
|
|
20230620,152100,103664500,33450,33450,33450,33450,0
|
|
20230620,152000,103664500,33450,33450,33450,33450,0
|
|
20230620,151900,103664500,33450,33400,33450,33400,2
|
|
20230620,151800,103597650,33450,33450,33450,33450,0
|
|
20230620,151700,103597650,33450,33400,33450,33400,3
|
|
20230620,151600,103497400,33400,33400,33400,33400,0
|
|
20230620,151500,103497400,33400,33400,33400,33400,2
|
|
20230620,151400,103430600,33400,33400,33400,33400,11
|
|
20230620,151300,103063200,33400,33400,33400,33400,0
|
|
20230620,151200,103063200,33400,33400,33400,33400,2
|
|
20230620,151100,102996400,33400,33400,33400,33400,0
|
|
20230620,151000,102996400,33400,33400,33400,33400,1
|
|
20230620,150900,102963000,33450,33450,33450,33450,0
|
|
20230620,150800,102963000,33450,33450,33450,33450,0
|
|
20230620,150700,102963000,33450,33450,33450,33450,1
|
|
20230620,150600,102929550,33400,33400,33400,33400,30
|
|
20230620,150500,101927550,33400,33400,33400,33400,0
|
|
20230620,150400,101927550,33400,33400,33400,33400,1
|
|
20230620,150300,101894150,33400,33400,33400,33400,0
|
|
20230620,150200,101894150,33400,33450,33450,33400,2
|
|
20230620,150100,101827300,33450,33450,33450,33450,2
|
|
20230620,150000,101760400,33400,33400,33400,33400,0
|
|
20230620,145900,101760400,33400,33400,33400,33400,0
|
|
20230620,145800,101760400,33400,33400,33400,33400,0
|
|
20230620,145700,101760400,33400,33400,33400,33400,0
|
|
20230620,145600,101760400,33400,33400,33400,33400,0
|
|
20230620,145500,101760400,33400,33400,33400,33400,0
|
|
20230620,145400,101760400,33400,33400,33400,33400,0
|
|
20230620,145300,101760400,33400,33400,33400,33400,1
|
|
20230620,145200,101727000,33450,33450,33450,33450,2
|
|
20230620,145100,101660100,33400,33400,33400,33400,15
|
|
20230620,145000,101159100,33450,33400,33450,33400,41
|
|
20230620,144900,99789650,33400,33400,33400,33400,0
|
|
20230620,144800,99789650,33400,33400,33400,33400,0
|
|
20230620,144700,99789650,33400,33400,33400,33400,0
|
|
20230620,144600,99789650,33400,33400,33400,33400,3
|
|
20230620,144500,99689450,33350,33400,33400,33350,13
|
|
20230620,144400,99255350,33400,33400,33400,33400,0
|
|
20230620,144300,99255350,33400,33400,33400,33400,0
|
|
20230620,144200,99255350,33400,33400,33400,33400,0
|
|
20230620,144100,99255350,33400,33400,33400,33400,0
|
|
20230620,144000,99255350,33400,33400,33400,33400,0
|
|
20230620,143900,99255350,33400,33400,33400,33400,0
|
|
20230620,143800,99255350,33400,33400,33400,33400,0
|
|
20230620,143700,99255350,33400,33400,33400,33400,0
|
|
20230620,143600,99255350,33400,33400,33400,33400,0
|
|
20230620,143500,99255350,33400,33400,33400,33400,0
|
|
20230620,143400,99255350,33400,33350,33400,33350,27
|
|
20230620,143300,98354850,33350,33350,33350,33350,0
|
|
20230620,143200,98354850,33350,33350,33350,33350,0
|
|
20230620,143100,98354850,33350,33350,33350,33350,2
|
|
20230620,143000,98288150,33350,33350,33350,33350,0
|
|
20230620,142900,98288150,33350,33350,33350,33350,0
|
|
20230620,142800,98288150,33350,33350,33350,33350,0
|
|
20230620,142700,98288150,33350,33350,33350,33350,0
|
|
20230620,142600,98288150,33350,33350,33350,33350,0
|
|
20230620,142500,98288150,33350,33350,33350,33350,0
|
|
20230620,142400,98288150,33350,33350,33350,33350,11
|
|
20230620,142300,97921300,33350,33350,33350,33350,0
|
|
20230620,142200,97921300,33350,33350,33350,33350,1
|
|
20230620,142100,97887950,33300,33300,33300,33300,0
|
|
20230620,142000,97887950,33300,33300,33300,33300,0
|
|
20230620,141900,97887950,33300,33300,33300,33300,128
|
|
20230620,141800,93625550,33350,33350,33350,33350,0
|
|
20230620,141700,93625550,33350,33350,33350,33350,3
|
|
20230620,141600,93525500,33400,33400,33400,33400,0
|
|
20230620,141500,93525500,33400,33400,33400,33400,1
|
|
20230620,141400,93492100,33350,33300,33350,33300,10
|
|
20230620,141300,93158750,33350,33350,33350,33350,0
|
|
20230620,141200,93158750,33350,33350,33350,33350,1
|
|
20230620,141100,93125400,33350,33350,33350,33350,47
|
|
20230620,141000,91557950,33350,33350,33350,33350,3
|
|
20230620,140900,91457900,33350,33350,33350,33350,0
|
|
20230620,140800,91457900,33350,33350,33350,33350,0
|
|
20230620,140700,91457900,33350,33350,33350,33350,0
|
|
20230620,140600,91457900,33350,33350,33350,33350,31
|
|
20230620,140500,90424050,33300,33350,33350,33300,11
|
|
20230620,140400,90057700,33400,33300,33400,33300,10
|
|
20230620,140300,89724600,33400,33400,33400,33400,0
|
|
20230620,140200,89724600,33400,33350,33400,33350,3
|
|
20230620,140100,89624500,33350,33350,33350,33350,0
|
|
20230620,140000,89624500,33350,33350,33350,33350,0
|
|
20230620,135900,89624500,33350,33350,33350,33350,0
|
|
20230620,135800,89624500,33350,33350,33350,33350,0
|
|
20230620,135700,89624500,33350,33350,33350,33350,0
|
|
20230620,135600,89624500,33350,33350,33350,33350,0
|
|
20230620,135500,89624500,33350,33350,33350,33350,27
|
|
20230620,135400,88724050,33300,33300,33300,33300,0
|
|
20230620,135300,88724050,33300,33300,33300,33300,0
|
|
20230620,135200,88724050,33300,33300,33300,33300,10
|
|
20230620,135100,88391050,33350,33350,33350,33350,0
|
|
20230620,135000,88391050,33350,33350,33350,33350,0
|
|
20230620,134900,88391050,33350,33350,33350,33350,0
|
|
20230620,134800,88391050,33350,33350,33350,33350,0
|
|
20230620,134700,88391050,33350,33350,33350,33350,0
|
|
20230620,134600,88391050,33350,33350,33350,33350,0
|
|
20230620,134500,88391050,33350,33350,33350,33350,0
|
|
20230620,134400,88391050,33350,33350,33350,33350,1
|
|
20230620,134300,88357700,33350,33350,33350,33350,0
|
|
20230620,134200,88357700,33350,33350,33350,33350,0
|
|
20230620,134100,88357700,33350,33350,33350,33350,0
|
|
20230620,134000,88357700,33350,33350,33350,33350,1
|
|
20230620,133900,88324350,33400,33400,33400,33400,0
|
|
20230620,133800,88324350,33400,33400,33400,33400,0
|
|
20230620,133700,88324350,33400,33400,33400,33400,0
|
|
20230620,133600,88324350,33400,33350,33400,33350,21
|
|
20230620,133500,87623950,33350,33350,33350,33350,144
|
|
20230620,133400,82821550,33350,33300,33350,33300,6
|
|
20230620,133300,82621700,33350,33350,33350,33350,1
|
|
20230620,133200,82588350,33350,33350,33350,33350,6
|
|
20230620,133100,82388250,33350,33350,33350,33350,50
|
|
20230620,133000,80720750,33350,33350,33350,33350,0
|
|
20230620,132900,80720750,33350,33350,33350,33350,0
|
|
20230620,132800,80720750,33350,33350,33350,33350,0
|
|
20230620,132700,80720750,33350,33350,33350,33350,0
|
|
20230620,132600,80720750,33350,33350,33350,33350,0
|
|
20230620,132500,80720750,33350,33350,33350,33350,1
|
|
20230620,132400,80687400,33300,33300,33300,33300,0
|
|
20230620,132300,80687400,33300,33300,33300,33300,0
|
|
20230620,132200,80687400,33300,33300,33300,33300,0
|
|
20230620,132100,80687400,33300,33300,33300,33300,0
|
|
20230620,132000,80687400,33300,33300,33300,33300,0
|
|
20230620,131900,80687400,33300,33300,33300,33300,0
|
|
20230620,131800,80687400,33300,33350,33350,33300,7
|
|
20230620,131700,80454000,33350,33350,33350,33350,0
|
|
20230620,131600,80454000,33350,33350,33350,33350,0
|
|
20230620,131500,80454000,33350,33350,33350,33350,0
|
|
20230620,131400,80454000,33350,33350,33350,33350,0
|
|
20230620,131300,80454000,33350,33350,33350,33350,0
|
|
20230620,131200,80454000,33350,33350,33350,33350,0
|
|
20230620,131100,80454000,33350,33350,33350,33350,0
|
|
20230620,131000,80454000,33350,33350,33350,33350,0
|
|
20230620,130900,80454000,33350,33350,33350,33350,0
|
|
20230620,130800,80454000,33350,33350,33350,33350,10
|
|
20230620,130700,80120500,33350,33350,33350,33350,1
|
|
20230620,130600,80087150,33350,33350,33350,33350,0
|
|
20230620,130500,80087150,33350,33300,33350,33300,17
|
|
20230620,130400,79520900,33300,33300,33300,33300,0
|
|
20230620,130300,79520900,33300,33300,33300,33300,0
|
|
20230620,130200,79520900,33300,33300,33300,33300,0
|
|
20230620,130100,79520900,33300,33300,33300,33300,0
|
|
20230620,130000,79520900,33300,33300,33300,33300,1
|
|
20230620,125900,79487600,33300,33300,33300,33300,0
|
|
20230620,125800,79487600,33300,33300,33300,33300,0
|
|
20230620,125700,79487600,33300,33300,33300,33300,0
|
|
20230620,125600,79487600,33300,33300,33300,33300,0
|
|
20230620,125500,79487600,33300,33300,33300,33300,0
|
|
20230620,125400,79487600,33300,33300,33300,33300,0
|
|
20230620,125300,79487600,33300,33300,33300,33300,0
|
|
20230620,125200,79487600,33300,33300,33300,33300,0
|
|
20230620,125100,79487600,33300,33300,33300,33300,21
|
|
20230620,125000,78788300,33300,33300,33300,33300,1
|
|
20230620,124900,78755000,33300,33300,33300,33300,1
|
|
20230620,124800,78721700,33200,33200,33200,33200,30
|
|
20230620,124700,77725700,33300,33300,33300,33300,0
|
|
20230620,124600,77725700,33300,33300,33300,33300,0
|
|
20230620,124500,77725700,33300,33300,33300,33300,3
|
|
20230620,124400,77625800,33300,33300,33300,33300,0
|
|
20230620,124300,77625800,33300,33250,33300,33250,2
|
|
20230620,124200,77559250,33300,33300,33300,33300,1
|
|
20230620,124100,77525950,33300,33300,33300,33300,1
|
|
20230620,124000,77492650,33300,33300,33300,33300,10
|
|
20230620,123900,77159650,33300,33300,33300,33300,0
|
|
20230620,123800,77159650,33300,33300,33300,33300,0
|
|
20230620,123700,77159650,33300,33300,33300,33300,0
|
|
20230620,123600,77159650,33300,33300,33300,33300,0
|
|
20230620,123500,77159650,33300,33300,33300,33300,0
|
|
20230620,123400,77159650,33300,33200,33300,33200,17
|
|
20230620,123300,76593650,33300,33300,33300,33300,9
|
|
20230620,123200,76293950,33300,33300,33300,33300,0
|
|
20230620,123100,76293950,33300,33300,33300,33300,0
|
|
20230620,123000,76293950,33300,33300,33300,33300,0
|
|
20230620,122900,76293950,33300,33300,33300,33300,1
|
|
20230620,122800,76260650,33300,33300,33300,33300,0
|
|
20230620,122700,76260650,33300,33300,33300,33300,0
|
|
20230620,122600,76260650,33300,33300,33300,33300,0
|
|
20230620,122500,76260650,33300,33300,33300,33300,0
|
|
20230620,122400,76260650,33300,33300,33300,33300,0
|
|
20230620,122300,76260650,33300,33300,33300,33300,0
|
|
20230620,122200,76260650,33300,33250,33300,33200,61
|
|
20230620,122100,74234800,33300,33300,33300,33300,0
|
|
20230620,122000,74234800,33300,33300,33300,33300,0
|
|
20230620,121900,74234800,33300,33300,33300,33300,0
|
|
20230620,121800,74234800,33300,33300,33300,33300,0
|
|
20230620,121700,74234800,33300,33300,33300,33300,0
|
|
20230620,121600,74234800,33300,33300,33300,33300,10
|
|
20230620,121500,73901800,33300,33300,33300,33300,0
|
|
20230620,121400,73901800,33300,33300,33300,33300,0
|
|
20230620,121300,73901800,33300,33300,33300,33300,0
|
|
20230620,121200,73901800,33300,33300,33300,33300,0
|
|
20230620,121100,73901800,33300,33300,33300,33300,0
|
|
20230620,121000,73901800,33300,33300,33300,33300,0
|
|
20230620,120900,73901800,33300,33300,33300,33300,0
|
|
20230620,120800,73901800,33300,33300,33300,33300,0
|
|
20230620,120700,73901800,33300,33300,33300,33300,0
|
|
20230620,120600,73901800,33300,33300,33300,33300,10
|
|
20230620,120500,73568800,33300,33300,33300,33300,0
|
|
20230620,120400,73568800,33300,33300,33300,33300,1
|
|
20230620,120300,73535500,33200,33200,33200,33200,0
|
|
20230620,120200,73535500,33200,33200,33300,33200,42
|
|
20230620,120100,72140850,33300,33300,33300,33300,5
|
|
20230620,120000,71974350,33300,33300,33300,33300,0
|
|
20230620,115900,71974350,33300,33300,33300,33300,0
|
|
20230620,115800,71974350,33300,33300,33300,33300,0
|
|
20230620,115700,71974350,33300,33300,33300,33300,0
|
|
20230620,115600,71974350,33300,33300,33300,33300,0
|
|
20230620,115500,71974350,33300,33300,33300,33300,0
|
|
20230620,115400,71974350,33300,33300,33300,33300,0
|
|
20230620,115300,71974350,33300,33300,33300,33300,0
|
|
20230620,115200,71974350,33300,33300,33300,33300,0
|
|
20230620,115100,71974350,33300,33300,33300,33300,0
|
|
20230620,115000,71974350,33300,33300,33300,33300,0
|
|
20230620,114900,71974350,33300,33300,33300,33300,0
|
|
20230620,114800,71974350,33300,33300,33300,33300,0
|
|
20230620,114700,71974350,33300,33300,33300,33300,0
|
|
20230620,114600,71974350,33300,33300,33300,33300,0
|
|
20230620,114500,71974350,33300,33300,33300,33300,0
|
|
20230620,114400,71974350,33300,33300,33300,33300,0
|
|
20230620,114300,71974350,33300,33300,33300,33300,0
|
|
20230620,114200,71974350,33300,33300,33300,33300,10
|
|
20230620,114100,71641350,33300,33300,33300,33300,0
|
|
20230620,114000,71641350,33300,33300,33300,33300,0
|
|
20230620,113900,71641350,33300,33300,33300,33300,0
|
|
20230620,113800,71641350,33300,33300,33300,33300,0
|
|
20230620,113700,71641350,33300,33300,33300,33300,0
|
|
20230620,113600,71641350,33300,33300,33300,33300,2
|
|
20230620,113500,71574750,33350,33350,33350,33350,0
|
|
20230620,113400,71574750,33350,33350,33350,33350,1
|
|
20230620,113300,71541400,33250,33250,33250,33250,0
|
|
20230620,113200,71541400,33250,33300,33300,33250,7
|
|
20230620,113100,71308500,33350,33350,33350,33350,0
|
|
20230620,113000,71308500,33350,33350,33350,33350,0
|
|
20230620,112900,71308500,33350,33350,33350,33350,0
|
|
20230620,112800,71308500,33350,33350,33350,33350,0
|
|
20230620,112700,71308500,33350,33350,33350,33350,0
|
|
20230620,112600,71308500,33350,33350,33350,33350,0
|
|
20230620,112500,71308500,33350,33350,33350,33350,0
|
|
20230620,112400,71308500,33350,33350,33350,33350,0
|
|
20230620,112300,71308500,33350,33350,33350,33350,0
|
|
20230620,112200,71308500,33350,33350,33350,33350,0
|
|
20230620,112100,71308500,33350,33300,33350,33300,18
|
|
20230620,112000,70709000,33300,33300,33300,33300,0
|
|
20230620,111900,70709000,33300,33300,33300,33300,0
|
|
20230620,111800,70709000,33300,33300,33300,33300,3
|
|
20230620,111700,70609100,33300,33300,33300,33300,0
|
|
20230620,111600,70609100,33300,33300,33300,33300,0
|
|
20230620,111500,70609100,33300,33300,33300,33300,0
|
|
20230620,111400,70609100,33300,33300,33300,33300,0
|
|
20230620,111300,70609100,33300,33300,33300,33300,0
|
|
20230620,111200,70609100,33300,33300,33300,33300,0
|
|
20230620,111100,70609100,33300,33300,33300,33300,0
|
|
20230620,111000,70609100,33300,33300,33300,33300,2
|
|
20230620,110900,70542500,33300,33300,33300,33300,0
|
|
20230620,110800,70542500,33300,33300,33300,33300,1
|
|
20230620,110700,70509200,33300,33300,33300,33300,1
|
|
20230620,110600,70475900,33350,33350,33350,33350,0
|
|
20230620,110500,70475900,33350,33350,33350,33350,1
|
|
20230620,110400,70442550,33300,33250,33300,33250,842
|
|
20230620,110300,42423050,33250,33250,33250,33250,0
|
|
20230620,110200,42423050,33250,33250,33250,33250,0
|
|
20230620,110100,42423050,33250,33250,33250,33250,0
|
|
20230620,110000,42423050,33250,33250,33250,33250,0
|
|
20230620,105900,42423050,33250,33250,33250,33250,0
|
|
20230620,105800,42423050,33250,33250,33250,33250,1
|
|
20230620,105700,42389800,33250,33250,33250,33250,0
|
|
20230620,105600,42389800,33250,33250,33250,33250,1
|
|
20230620,105500,42356550,33150,33150,33150,33150,0
|
|
20230620,105400,42356550,33150,33150,33150,33150,0
|
|
20230620,105300,42356550,33150,33150,33150,33150,0
|
|
20230620,105200,42356550,33150,33150,33150,33150,0
|
|
20230620,105100,42356550,33150,33150,33150,33150,0
|
|
20230620,105000,42356550,33150,33150,33150,33150,19
|
|
20230620,104900,41726700,33150,33150,33150,33150,0
|
|
20230620,104800,41726700,33150,33150,33150,33150,0
|
|
20230620,104700,41726700,33150,33150,33150,33150,0
|
|
20230620,104600,41726700,33150,33150,33150,33150,0
|
|
20230620,104500,41726700,33150,33150,33150,33150,0
|
|
20230620,104400,41726700,33150,33200,33200,33150,31
|
|
20230620,104300,40699000,33150,33150,33150,33150,0
|
|
20230620,104200,40699000,33150,33150,33150,33150,29
|
|
20230620,104100,39737650,33200,33200,33200,33200,0
|
|
20230620,104000,39737650,33200,33150,33200,33150,144
|
|
20230620,103900,34956900,33150,33150,33150,33150,0
|
|
20230620,103800,34956900,33150,33150,33150,33150,0
|
|
20230620,103700,34956900,33150,33150,33150,33150,0
|
|
20230620,103600,34956900,33150,33150,33150,33150,95
|
|
20230620,103500,31807650,33150,33150,33150,33150,0
|
|
20230620,103400,31807650,33150,33150,33150,33150,0
|
|
20230620,103300,31807650,33150,33150,33150,33150,0
|
|
20230620,103200,31807650,33150,33150,33150,33150,0
|
|
20230620,103100,31807650,33150,33150,33150,33150,3
|
|
20230620,103000,31708200,33200,33200,33200,33200,0
|
|
20230620,102900,31708200,33200,33200,33200,33200,0
|
|
20230620,102800,31708200,33200,33200,33200,33200,0
|
|
20230620,102700,31708200,33200,33200,33200,33200,0
|
|
20230620,102600,31708200,33200,33200,33200,33200,1
|
|
20230620,102500,31675000,33150,33150,33150,33150,155
|
|
20230620,102400,26536750,33200,33200,33200,33200,0
|
|
20230620,102300,26536750,33200,33200,33200,33200,1
|
|
20230620,102200,26503550,33150,33150,33150,33150,2
|
|
20230620,102100,26437250,33150,33150,33150,33150,8
|
|
20230620,102000,26172050,33250,33250,33250,33250,0
|
|
20230620,101900,26172050,33250,33250,33250,33250,0
|
|
20230620,101800,26172050,33250,33250,33250,33250,1
|
|
20230620,101700,26138800,33250,33250,33250,33250,0
|
|
20230620,101600,26138800,33250,33250,33250,33250,0
|
|
20230620,101500,26138800,33250,33250,33250,33250,0
|
|
20230620,101400,26138800,33250,33250,33250,33250,0
|
|
20230620,101300,26138800,33250,33250,33250,33250,0
|
|
20230620,101200,26138800,33250,33250,33250,33250,0
|
|
20230620,101100,26138800,33250,33250,33250,33250,50
|
|
20230620,101000,24476300,33250,33150,33250,33150,17
|
|
20230620,100900,23912650,33300,33300,33300,33300,0
|
|
20230620,100800,23912650,33300,33300,33300,33300,0
|
|
20230620,100700,23912650,33300,33300,33300,33300,0
|
|
20230620,100600,23912650,33300,33250,33300,33250,15
|
|
20230620,100500,23413850,33300,33300,33300,33300,2
|
|
20230620,100400,23347250,33300,33300,33300,33300,0
|
|
20230620,100300,23347250,33300,33300,33300,33300,0
|
|
20230620,100200,23347250,33300,33300,33300,33300,0
|
|
20230620,100100,23347250,33300,33300,33300,33300,0
|
|
20230620,100000,23347250,33300,33300,33300,33300,0
|
|
20230620,095900,23347250,33300,33300,33300,33300,0
|
|
20230620,095800,23347250,33300,33300,33300,33300,0
|
|
20230620,095700,23347250,33300,33300,33300,33300,6
|
|
20230620,095600,23147450,33300,33300,33300,33300,0
|
|
20230620,095500,23147450,33300,33300,33300,33300,0
|
|
20230620,095400,23147450,33300,33300,33300,33300,20
|
|
20230620,095300,22481450,33300,33300,33300,33300,1
|
|
20230620,095200,22448150,33300,33300,33300,33300,0
|
|
20230620,095100,22448150,33300,33300,33300,33300,0
|
|
20230620,095000,22448150,33300,33300,33300,33300,0
|
|
20230620,094900,22448150,33300,33300,33300,33300,0
|
|
20230620,094800,22448150,33300,33300,33300,33300,0
|
|
20230620,094700,22448150,33300,33300,33300,33300,0
|
|
20230620,094600,22448150,33300,33300,33300,33300,0
|
|
20230620,094500,22448150,33300,33300,33300,33300,10
|
|
20230620,094400,22115150,33300,33300,33300,33300,0
|
|
20230620,094300,22115150,33300,33300,33300,33300,0
|
|
20230620,094200,22115150,33300,33200,33300,33200,31
|
|
20230620,094100,21085850,33300,33300,33300,33300,0
|
|
20230620,094000,21085850,33300,33300,33300,33300,0
|
|
20230620,093900,21085850,33300,33300,33300,33300,1
|
|
20230620,093800,21052550,33100,33250,33250,33100,385
|
|
20230620,093700,8304500,33300,33300,33300,33300,0
|
|
20230620,093600,8304500,33300,33350,33350,33300,21
|
|
20230620,093500,7605150,33300,33300,33300,33300,10
|
|
20230620,093400,7272150,33300,33300,33300,33300,0
|
|
20230620,093300,7272150,33300,33300,33300,33300,5
|
|
20230620,093200,7105650,33300,33200,33300,33200,21
|
|
20230620,093100,6408350,33250,33250,33250,33250,0
|
|
20230620,093000,6408350,33250,33250,33250,33250,0
|
|
20230620,092900,6408350,33250,33250,33250,33250,0
|
|
20230620,092800,6408350,33250,33250,33250,33250,0
|
|
20230620,092700,6408350,33250,33250,33250,33250,5
|
|
20230620,092600,6242100,33250,33250,33250,33250,0
|
|
20230620,092500,6242100,33250,33250,33250,33250,0
|
|
20230620,092400,6242100,33250,33250,33250,33250,0
|
|
20230620,092300,6242100,33250,33250,33250,33250,10
|
|
20230620,092200,5909600,33250,33250,33250,33250,1
|
|
20230620,092100,5876350,33200,33200,33200,33200,22
|
|
20230620,092000,5145950,33200,33200,33200,33200,44
|
|
20230620,091900,3685150,33200,33200,33200,33200,0
|
|
20230620,091800,3685150,33200,33200,33200,33200,62
|
|
20230620,091700,1626750,33250,33250,33250,33250,0
|
|
20230620,091600,1626750,33250,33250,33250,33250,0
|
|
20230620,091500,1626750,33250,33250,33250,33250,0
|
|
20230620,091400,1626750,33250,33250,33250,33250,0
|
|
20230620,091300,1626750,33250,33250,33250,33250,1
|
|
20230620,091200,1593500,33200,33200,33200,33200,0
|
|
20230620,091100,1593500,33200,33200,33200,33200,1
|
|
20230620,091000,1560300,33200,33200,33200,33200,0
|
|
20230620,090900,1560300,33200,33200,33200,33200,0
|
|
20230620,090800,1560300,33200,33200,33200,33200,12
|
|
20230620,090700,1161900,33200,33200,33200,33200,30
|
|
20230620,090600,165900,33200,33200,33200,33200,0
|
|
20230620,090500,165900,33200,33200,33200,33200,0
|
|
20230620,090400,165900,33200,33200,33200,33200,0
|
|
20230620,090300,165900,33200,33200,33200,33200,0
|
|
20230620,090200,165900,33200,33200,33200,33200,0
|
|
20230620,090100,165900,33200,33200,33200,33200,0
|
|
20230620,090000,165900,33200,33150,33200,33150,5
|