664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200100,30149250,49000,49000,49000,49000,17
|
|
20230623,200000,30149250,49000,49000,49000,49000,0
|
|
20230623,195900,30149250,49000,49000,49000,49000,0
|
|
20230623,195800,30149250,49000,49000,49000,49000,0
|
|
20230623,195700,30149250,49000,49000,49000,49000,0
|
|
20230623,195600,30149250,49000,49000,49000,49000,0
|
|
20230623,195500,30149250,49000,49000,49000,49000,0
|
|
20230623,195400,30149250,49000,49000,49000,49000,0
|
|
20230623,195300,30149250,49000,49000,49000,49000,0
|
|
20230623,195200,30149250,49000,49000,49000,49000,0
|
|
20230623,195100,30149250,49000,49000,49000,49000,0
|
|
20230623,195000,30149250,49000,49000,49000,49000,0
|
|
20230623,194900,30149250,49000,49000,49000,49000,0
|
|
20230623,194800,30149250,49000,49000,49000,49000,0
|
|
20230623,194700,30149250,49000,49000,49000,49000,0
|
|
20230623,194600,30149250,49000,49000,49000,49000,0
|
|
20230623,194500,30149250,49000,49000,49000,49000,0
|
|
20230623,194400,30149250,49000,49000,49000,49000,0
|
|
20230623,194300,30149250,49000,49000,49000,49000,0
|
|
20230623,194200,30149250,49000,49000,49000,49000,0
|
|
20230623,194100,30149250,49000,49000,49000,49000,0
|
|
20230623,194000,30149250,49000,49000,49000,49000,0
|
|
20230623,193900,30149250,49000,49000,49000,49000,0
|
|
20230623,193800,30149250,49000,49000,49000,49000,0
|
|
20230623,193700,30149250,49000,49000,49000,49000,0
|
|
20230623,193600,30149250,49000,49000,49000,49000,0
|
|
20230623,193500,30149250,49000,49000,49000,49000,0
|
|
20230623,193400,30149250,49000,49000,49000,49000,0
|
|
20230623,193300,30149250,49000,49000,49000,49000,0
|
|
20230623,193200,30149250,49000,49000,49000,49000,0
|
|
20230623,193100,30149250,49000,49000,49000,49000,17
|
|
20230623,193000,30149250,49000,49000,49000,49000,0
|
|
20230623,192900,30149250,49000,49000,49000,49000,0
|
|
20230623,192800,30149250,49000,49000,49000,49000,0
|
|
20230623,192700,30149250,49000,49000,49000,49000,0
|
|
20230623,192600,30149250,49000,49000,49000,49000,0
|
|
20230623,192500,30149250,49000,49000,49000,49000,0
|
|
20230623,192400,30149250,49000,49000,49000,49000,0
|
|
20230623,192300,30149250,49000,49000,49000,49000,0
|
|
20230623,192200,30149250,49000,49000,49000,49000,0
|
|
20230623,192100,30149250,49000,49000,49000,49000,0
|
|
20230623,192000,30149250,49000,49000,49000,49000,0
|
|
20230623,191900,30149250,49000,49000,49000,49000,0
|
|
20230623,191800,30149250,49000,49000,49000,49000,0
|
|
20230623,191700,30149250,49000,49000,49000,49000,0
|
|
20230623,191600,30149250,49000,49000,49000,49000,0
|
|
20230623,191500,30149250,49000,49000,49000,49000,0
|
|
20230623,191400,30149250,49000,49000,49000,49000,0
|
|
20230623,191300,30149250,49000,49000,49000,49000,0
|
|
20230623,191200,30149250,49000,49000,49000,49000,0
|
|
20230623,191100,30149250,49000,49000,49000,49000,0
|
|
20230623,191000,30149250,49000,49000,49000,49000,0
|
|
20230623,190900,30149250,49000,49000,49000,49000,0
|
|
20230623,190800,30149250,49000,49000,49000,49000,0
|
|
20230623,190700,30149250,49000,49000,49000,49000,0
|
|
20230623,190600,30149250,49000,49000,49000,49000,0
|
|
20230623,190500,30149250,49000,49000,49000,49000,0
|
|
20230623,190400,30149250,49000,49000,49000,49000,0
|
|
20230623,190300,30149250,49000,49000,49000,49000,0
|
|
20230623,190200,30149250,49000,49000,49000,49000,0
|
|
20230623,190100,30149250,49000,49000,49000,49000,17
|
|
20230623,190000,30149250,49000,49000,49000,49000,0
|
|
20230623,185900,30149250,49000,49000,49000,49000,0
|
|
20230623,185800,30149250,49000,49000,49000,49000,0
|
|
20230623,185700,30149250,49000,49000,49000,49000,0
|
|
20230623,185600,30149250,49000,49000,49000,49000,0
|
|
20230623,185500,30149250,49000,49000,49000,49000,0
|
|
20230623,185400,30149250,49000,49000,49000,49000,0
|
|
20230623,185300,30149250,49000,49000,49000,49000,0
|
|
20230623,185200,30149250,49000,49000,49000,49000,0
|
|
20230623,185100,30149250,49000,49000,49000,49000,0
|
|
20230623,185000,30149250,49000,49000,49000,49000,0
|
|
20230623,184900,30149250,49000,49000,49000,49000,0
|
|
20230623,184800,30149250,49000,49000,49000,49000,0
|
|
20230623,184700,30149250,49000,49000,49000,49000,0
|
|
20230623,184600,30149250,49000,49000,49000,49000,0
|
|
20230623,184500,30149250,49000,49000,49000,49000,0
|
|
20230623,184400,30149250,49000,49000,49000,49000,0
|
|
20230623,184300,30149250,49000,49000,49000,49000,0
|
|
20230623,184200,30149250,49000,49000,49000,49000,0
|
|
20230623,184100,30149250,49000,49000,49000,49000,0
|
|
20230623,184000,30149250,49000,49000,49000,49000,0
|
|
20230623,183900,30149250,49000,49000,49000,49000,0
|
|
20230623,183800,30149250,49000,49000,49000,49000,0
|
|
20230623,183700,30149250,49000,49000,49000,49000,0
|
|
20230623,183600,30149250,49000,49000,49000,49000,0
|
|
20230623,183500,30149250,49000,49000,49000,49000,0
|
|
20230623,183400,30149250,49000,49000,49000,49000,0
|
|
20230623,183300,30149250,49000,49000,49000,49000,0
|
|
20230623,183200,30149250,49000,49000,49000,49000,0
|
|
20230623,183100,30149250,49000,49000,49000,49000,17
|
|
20230623,183000,30149250,49000,49000,49000,49000,0
|
|
20230623,182900,30149250,49000,49000,49000,49000,0
|
|
20230623,182800,30149250,49000,49000,49000,49000,0
|
|
20230623,182700,30149250,49000,49000,49000,49000,0
|
|
20230623,182600,30149250,49000,49000,49000,49000,0
|
|
20230623,182500,30149250,49000,49000,49000,49000,0
|
|
20230623,182400,30149250,49000,49000,49000,49000,0
|
|
20230623,182300,30149250,49000,49000,49000,49000,0
|
|
20230623,182200,30149250,49000,49000,49000,49000,0
|
|
20230623,182100,30149250,49000,49000,49000,49000,0
|
|
20230623,182000,30149250,49000,49000,49000,49000,0
|
|
20230623,181900,30149250,49000,49000,49000,49000,0
|
|
20230623,181800,30149250,49000,49000,49000,49000,0
|
|
20230623,181700,30149250,49000,49000,49000,49000,0
|
|
20230623,181600,30149250,49000,49000,49000,49000,0
|
|
20230623,181500,30149250,49000,49000,49000,49000,0
|
|
20230623,181400,30149250,49000,49000,49000,49000,0
|
|
20230623,181300,30149250,49000,49000,49000,49000,0
|
|
20230623,181200,30149250,49000,49000,49000,49000,0
|
|
20230623,181100,30149250,49000,49000,49000,49000,0
|
|
20230623,181000,30149250,49000,49000,49000,49000,0
|
|
20230623,180900,30149250,49000,49000,49000,49000,0
|
|
20230623,180800,30149250,49000,49000,49000,49000,0
|
|
20230623,180700,30149250,49000,49000,49000,49000,0
|
|
20230623,180600,30149250,49000,49000,49000,49000,0
|
|
20230623,180500,30149250,49000,49000,49000,49000,0
|
|
20230623,180400,30149250,49000,49000,49000,49000,0
|
|
20230623,180300,30149250,49000,49000,49000,49000,0
|
|
20230623,180200,30149250,49000,49000,49000,49000,0
|
|
20230623,180100,30149250,49000,49000,49000,49000,17
|
|
20230623,180000,30149250,49000,49000,49000,49000,0
|
|
20230623,175900,30149250,49000,49000,49000,49000,0
|
|
20230623,175800,30149250,49000,49000,49000,49000,0
|
|
20230623,175700,30149250,49000,49000,49000,49000,0
|
|
20230623,175600,30149250,49000,49000,49000,49000,0
|
|
20230623,175500,30149250,49000,49000,49000,49000,0
|
|
20230623,175400,30149250,49000,49000,49000,49000,0
|
|
20230623,175300,30149250,49000,49000,49000,49000,0
|
|
20230623,175200,30149250,49000,49000,49000,49000,0
|
|
20230623,175100,30149250,49000,49000,49000,49000,0
|
|
20230623,175000,30149250,49000,49000,49000,49000,0
|
|
20230623,174900,30149250,49000,49000,49000,49000,0
|
|
20230623,174800,30149250,49000,49000,49000,49000,0
|
|
20230623,174700,30149250,49000,49000,49000,49000,0
|
|
20230623,174600,30149250,49000,49000,49000,49000,0
|
|
20230623,174500,30149250,49000,49000,49000,49000,0
|
|
20230623,174400,30149250,49000,49000,49000,49000,0
|
|
20230623,174300,30149250,49000,49000,49000,49000,0
|
|
20230623,174200,30149250,49000,49000,49000,49000,0
|
|
20230623,174100,30149250,49000,49000,49000,49000,0
|
|
20230623,174000,30149250,49000,49000,49000,49000,0
|
|
20230623,173900,30149250,49000,49000,49000,49000,0
|
|
20230623,173800,30149250,49000,49000,49000,49000,0
|
|
20230623,173700,30149250,49000,49000,49000,49000,0
|
|
20230623,173600,30149250,49000,49000,49000,49000,0
|
|
20230623,173500,30149250,49000,49000,49000,49000,0
|
|
20230623,173400,30149250,49000,49000,49000,49000,0
|
|
20230623,173300,30149250,49000,49000,49000,49000,0
|
|
20230623,173200,30149250,49000,49000,49000,49000,0
|
|
20230623,173100,30149250,49000,49000,49000,49000,17
|
|
20230623,173000,30149250,49000,49000,49000,49000,0
|
|
20230623,172900,30149250,49000,49000,49000,49000,0
|
|
20230623,172800,30149250,49000,49000,49000,49000,0
|
|
20230623,172700,30149250,49000,49000,49000,49000,0
|
|
20230623,172600,30149250,49000,49000,49000,49000,0
|
|
20230623,172500,30149250,49000,49000,49000,49000,0
|
|
20230623,172400,30149250,49000,49000,49000,49000,0
|
|
20230623,172300,30149250,49000,49000,49000,49000,0
|
|
20230623,172200,30149250,49000,49000,49000,49000,0
|
|
20230623,172100,30149250,49000,49000,49000,49000,0
|
|
20230623,172000,30149250,49000,49000,49000,49000,0
|
|
20230623,171900,30149250,49000,49000,49000,49000,0
|
|
20230623,171800,30149250,49000,49000,49000,49000,0
|
|
20230623,171700,30149250,49000,49000,49000,49000,0
|
|
20230623,171600,30149250,49000,49000,49000,49000,0
|
|
20230623,171500,30149250,49000,49000,49000,49000,0
|
|
20230623,171400,30149250,49000,49000,49000,49000,0
|
|
20230623,171300,30149250,49000,49000,49000,49000,0
|
|
20230623,171200,30149250,49000,49000,49000,49000,0
|
|
20230623,171100,30149250,49000,49000,49000,49000,0
|
|
20230623,171000,30149250,49000,49000,49000,49000,0
|
|
20230623,170900,30149250,49000,49000,49000,49000,0
|
|
20230623,170800,30149250,49000,49000,49000,49000,0
|
|
20230623,170700,30149250,49000,49000,49000,49000,0
|
|
20230623,170600,30149250,49000,49000,49000,49000,0
|
|
20230623,170500,30149250,49000,49000,49000,49000,0
|
|
20230623,170400,30149250,49000,49000,49000,49000,0
|
|
20230623,170300,30149250,49000,49000,49000,49000,0
|
|
20230623,170200,30149250,49000,49000,49000,49000,0
|
|
20230623,170100,30149250,49000,49000,49000,49000,17
|
|
20230623,170000,30149250,49000,49000,49000,49000,0
|
|
20230623,165900,30149250,49000,49000,49000,49000,0
|
|
20230623,165800,30149250,49000,49000,49000,49000,0
|
|
20230623,165700,30149250,49000,49000,49000,49000,0
|
|
20230623,165600,30149250,49000,49000,49000,49000,0
|
|
20230623,165500,30149250,49000,49000,49000,49000,0
|
|
20230623,165400,30149250,49000,49000,49000,49000,0
|
|
20230623,165300,30149250,49000,49000,49000,49000,0
|
|
20230623,165200,30149250,49000,49000,49000,49000,0
|
|
20230623,165100,30149250,49000,49000,49000,49000,0
|
|
20230623,165000,30149250,49000,49000,49000,49000,0
|
|
20230623,164900,30149250,49000,49000,49000,49000,0
|
|
20230623,164800,30149250,49000,49000,49000,49000,0
|
|
20230623,164700,30149250,49000,49000,49000,49000,0
|
|
20230623,164600,30149250,49000,49000,49000,49000,0
|
|
20230623,164500,30149250,49000,49000,49000,49000,0
|
|
20230623,164400,30149250,49000,49000,49000,49000,0
|
|
20230623,164300,30149250,49000,49000,49000,49000,0
|
|
20230623,164200,30149250,49000,49000,49000,49000,0
|
|
20230623,164100,30149250,49000,49000,49000,49000,0
|
|
20230623,164000,30149250,49000,49000,49000,49000,0
|
|
20230623,163900,30149250,49000,49000,49000,49000,0
|
|
20230623,163800,30149250,49000,49000,49000,49000,0
|
|
20230623,163700,30149250,49000,49000,49000,49000,0
|
|
20230623,163600,30149250,49000,49000,49000,49000,0
|
|
20230623,163500,30149250,49000,49000,49000,49000,0
|
|
20230623,163400,30149250,49000,49000,49000,49000,0
|
|
20230623,163300,30149250,49000,49000,49000,49000,0
|
|
20230623,163200,30149250,49000,49000,49000,49000,0
|
|
20230623,163100,30149250,49000,49000,49000,49000,17
|
|
20230623,163000,30149250,49000,49000,49000,49000,0
|
|
20230623,162900,30149250,49000,49000,49000,49000,0
|
|
20230623,162800,30149250,49000,49000,49000,49000,0
|
|
20230623,162700,30149250,49000,49000,49000,49000,0
|
|
20230623,162600,30149250,49000,49000,49000,49000,0
|
|
20230623,162500,30149250,49000,49000,49000,49000,0
|
|
20230623,162400,30149250,49000,49000,49000,49000,0
|
|
20230623,162300,30149250,49000,49000,49000,49000,0
|
|
20230623,162200,30149250,49000,49000,49000,49000,0
|
|
20230623,162100,30149250,49000,49000,49000,49000,0
|
|
20230623,162000,30149250,49000,49000,49000,49000,0
|
|
20230623,161900,30149250,49000,49000,49000,49000,0
|
|
20230623,161800,30149250,49000,49000,49000,49000,0
|
|
20230623,161700,30149250,49000,49000,49000,49000,0
|
|
20230623,161600,30149250,49000,49000,49000,49000,0
|
|
20230623,161500,30149250,49000,49000,49000,49000,0
|
|
20230623,161400,30149250,49000,49000,49000,49000,0
|
|
20230623,161300,30149250,49000,49000,49000,49000,0
|
|
20230623,161200,30149250,49000,49000,49000,49000,0
|
|
20230623,161100,30149250,49000,49000,49000,49000,0
|
|
20230623,161000,30149250,49000,49000,49000,49000,0
|
|
20230623,160900,30149250,49000,49000,49000,49000,0
|
|
20230623,160800,30149250,49000,49000,49000,49000,0
|
|
20230623,160700,30149250,49000,49000,49000,49000,0
|
|
20230623,160600,30149250,49000,49000,49000,49000,0
|
|
20230623,160500,30149250,49000,49000,49000,49000,0
|
|
20230623,160400,30149250,49000,49000,49000,49000,0
|
|
20230623,160300,30149250,49000,49000,49000,49000,0
|
|
20230623,160200,30149250,49000,49000,49000,49000,0
|
|
20230623,160100,30149250,49000,49000,49000,49000,17
|
|
20230623,160000,30149250,49000,49000,49000,49000,0
|
|
20230623,155900,30149250,49000,49000,49000,49000,0
|
|
20230623,155800,30149250,49000,49000,49000,49000,0
|
|
20230623,155700,30149250,49000,49000,49000,49000,0
|
|
20230623,155600,30149250,49000,49000,49000,49000,0
|
|
20230623,155500,30149250,49000,49000,49000,49000,0
|
|
20230623,155400,30149250,49000,49000,49000,49000,0
|
|
20230623,155300,30149250,49000,49000,49000,49000,0
|
|
20230623,155200,30149250,49000,49000,49000,49000,0
|
|
20230623,155100,30149250,49000,49000,49000,49000,0
|
|
20230623,155000,30149250,49000,49000,49000,49000,0
|
|
20230623,154900,30149250,49000,49000,49000,49000,0
|
|
20230623,154800,30149250,49000,49000,49000,49000,0
|
|
20230623,154700,30149250,49000,49000,49000,49000,0
|
|
20230623,154600,30149250,49000,49000,49000,49000,0
|
|
20230623,154500,30149250,49000,49000,49000,49000,0
|
|
20230623,154400,30149250,49000,49000,49000,49000,0
|
|
20230623,154300,30149250,49000,49000,49000,49000,0
|
|
20230623,154200,30149250,49000,49000,49000,49000,0
|
|
20230623,154100,30149250,49000,49000,49000,49000,0
|
|
20230623,154000,30149250,49000,49000,49000,49000,0
|
|
20230623,153900,30149250,49000,49000,49000,49000,0
|
|
20230623,153800,30149250,49000,49000,49000,49000,0
|
|
20230623,153700,30149250,49000,49000,49000,49000,0
|
|
20230623,153600,30149250,49000,49000,49000,49000,0
|
|
20230623,153500,30149250,49000,49000,49000,49000,0
|
|
20230623,153400,30149250,49000,49000,49000,49000,0
|
|
20230623,153300,30149250,49000,49000,49000,49000,0
|
|
20230623,153200,30149250,49000,49000,49000,49000,0
|
|
20230623,153100,30149250,49000,49000,49000,49000,17
|
|
20230623,153000,30149250,49000,49000,49000,49000,17
|
|
20230623,152900,29316250,49000,49000,49000,49000,0
|
|
20230623,152800,29316250,49000,49000,49000,49000,0
|
|
20230623,152700,29316250,49000,49000,49000,49000,0
|
|
20230623,152600,29316250,49000,49000,49000,49000,0
|
|
20230623,152500,29316250,49000,49000,49000,49000,0
|
|
20230623,152400,29316250,49000,49000,49000,49000,0
|
|
20230623,152300,29316250,49000,49000,49000,49000,0
|
|
20230623,152200,29316250,49000,49000,49000,49000,0
|
|
20230623,152100,29316250,49000,49000,49000,49000,0
|
|
20230623,152000,29316250,49000,49000,49000,49000,0
|
|
20230623,151900,29316250,49000,49000,49000,49000,0
|
|
20230623,151800,29316250,49000,49000,49000,49000,0
|
|
20230623,151700,29316250,49000,49000,49000,49000,0
|
|
20230623,151600,29316250,49000,49000,49000,49000,0
|
|
20230623,151500,29316250,49000,49000,49000,49000,0
|
|
20230623,151400,29316250,49000,49000,49000,49000,0
|
|
20230623,151300,29316250,49000,49000,49000,49000,0
|
|
20230623,151200,29316250,49000,49000,49000,49000,0
|
|
20230623,151100,29316250,49000,49000,49000,49000,0
|
|
20230623,151000,29316250,49000,49000,49000,49000,0
|
|
20230623,150900,29316250,49000,49000,49000,49000,0
|
|
20230623,150800,29316250,49000,49000,49000,49000,0
|
|
20230623,150700,29316250,49000,49000,49000,49000,0
|
|
20230623,150600,29316250,49000,49000,49000,49000,0
|
|
20230623,150500,29316250,49000,49000,49000,49000,0
|
|
20230623,150400,29316250,49000,49000,49000,49000,0
|
|
20230623,150300,29316250,49000,49000,49000,49000,0
|
|
20230623,150200,29316250,49000,49000,49000,49000,0
|
|
20230623,150100,29316250,49000,49000,49000,49000,0
|
|
20230623,150000,29316250,49000,49000,49000,49000,0
|
|
20230623,145900,29316250,49000,49000,49000,49000,55
|
|
20230623,145800,26621250,49000,48950,49000,48950,45
|
|
20230623,145700,24416600,48800,48800,48800,48800,1
|
|
20230623,145600,24367800,48700,48700,48700,48700,1
|
|
20230623,145500,24319100,48650,48650,48650,48650,0
|
|
20230623,145400,24319100,48650,48650,48650,48650,0
|
|
20230623,145300,24319100,48650,48650,48650,48650,0
|
|
20230623,145200,24319100,48650,48650,48650,48650,0
|
|
20230623,145100,24319100,48650,48650,48650,48650,0
|
|
20230623,145000,24319100,48650,48650,48650,48650,0
|
|
20230623,144900,24319100,48650,48650,48650,48650,0
|
|
20230623,144800,24319100,48650,48650,48650,48650,0
|
|
20230623,144700,24319100,48650,48650,48650,48650,20
|
|
20230623,144600,23346100,48750,48750,48750,48750,0
|
|
20230623,144500,23346100,48750,48750,48750,48750,0
|
|
20230623,144400,23346100,48750,48750,48750,48750,0
|
|
20230623,144300,23346100,48750,48600,48750,48600,102
|
|
20230623,144200,18382650,48350,48350,48350,48350,0
|
|
20230623,144100,18382650,48350,48350,48350,48350,0
|
|
20230623,144000,18382650,48350,48350,48350,48350,0
|
|
20230623,143900,18382650,48350,48350,48350,48350,0
|
|
20230623,143800,18382650,48350,48350,48350,48350,0
|
|
20230623,143700,18382650,48350,48350,48350,48350,0
|
|
20230623,143600,18382650,48350,48350,48350,48350,0
|
|
20230623,143500,18382650,48350,48350,48350,48350,0
|
|
20230623,143400,18382650,48350,48350,48350,48350,10
|
|
20230623,143300,17899150,48350,48350,48350,48350,0
|
|
20230623,143200,17899150,48350,48350,48350,48350,8
|
|
20230623,143100,17512350,48400,48400,48400,48400,0
|
|
20230623,143000,17512350,48400,48400,48400,48400,0
|
|
20230623,142900,17512350,48400,48400,48400,48400,0
|
|
20230623,142800,17512350,48400,48400,48400,48400,0
|
|
20230623,142700,17512350,48400,48400,48400,48400,3
|
|
20230623,142600,17367150,48400,48400,48400,48400,0
|
|
20230623,142500,17367150,48400,48400,48400,48400,0
|
|
20230623,142400,17367150,48400,48400,48400,48400,0
|
|
20230623,142300,17367150,48400,48400,48400,48400,0
|
|
20230623,142200,17367150,48400,48400,48400,48400,0
|
|
20230623,142100,17367150,48400,48400,48400,48400,0
|
|
20230623,142000,17367150,48400,48400,48400,48400,0
|
|
20230623,141900,17367150,48400,48400,48400,48400,0
|
|
20230623,141800,17367150,48400,48400,48400,48400,0
|
|
20230623,141700,17367150,48400,48400,48400,48400,0
|
|
20230623,141600,17367150,48400,48400,48400,48400,0
|
|
20230623,141500,17367150,48400,48400,48400,48400,0
|
|
20230623,141400,17367150,48400,48400,48400,48400,1
|
|
20230623,141300,17318750,48400,48400,48400,48400,1
|
|
20230623,141200,17270350,48400,48400,48400,48400,0
|
|
20230623,141100,17270350,48400,48400,48400,48400,0
|
|
20230623,141000,17270350,48400,48400,48400,48400,0
|
|
20230623,140900,17270350,48400,48400,48400,48400,0
|
|
20230623,140800,17270350,48400,48400,48400,48400,0
|
|
20230623,140700,17270350,48400,48400,48400,48400,0
|
|
20230623,140600,17270350,48400,48400,48400,48400,0
|
|
20230623,140500,17270350,48400,48400,48400,48400,0
|
|
20230623,140400,17270350,48400,48400,48400,48400,0
|
|
20230623,140300,17270350,48400,48400,48400,48400,0
|
|
20230623,140200,17270350,48400,48400,48400,48400,0
|
|
20230623,140100,17270350,48400,48400,48400,48400,0
|
|
20230623,140000,17270350,48400,48400,48400,48400,0
|
|
20230623,135900,17270350,48400,48400,48400,48400,0
|
|
20230623,135800,17270350,48400,48400,48400,48400,25
|
|
20230623,135700,16060350,48650,48650,48650,48650,0
|
|
20230623,135600,16060350,48650,48650,48650,48650,0
|
|
20230623,135500,16060350,48650,48650,48650,48650,0
|
|
20230623,135400,16060350,48650,48650,48650,48650,0
|
|
20230623,135300,16060350,48650,48650,48650,48650,0
|
|
20230623,135200,16060350,48650,48650,48650,48650,0
|
|
20230623,135100,16060350,48650,48650,48650,48650,0
|
|
20230623,135000,16060350,48650,48650,48650,48650,0
|
|
20230623,134900,16060350,48650,48650,48650,48650,0
|
|
20230623,134800,16060350,48650,48650,48650,48650,0
|
|
20230623,134700,16060350,48650,48650,48650,48650,0
|
|
20230623,134600,16060350,48650,48650,48650,48650,0
|
|
20230623,134500,16060350,48650,48650,48650,48650,0
|
|
20230623,134400,16060350,48650,48650,48650,48650,0
|
|
20230623,134300,16060350,48650,48650,48650,48650,0
|
|
20230623,134200,16060350,48650,48650,48650,48650,0
|
|
20230623,134100,16060350,48650,48650,48650,48650,0
|
|
20230623,134000,16060350,48650,48650,48650,48650,0
|
|
20230623,133900,16060350,48650,48650,48650,48650,0
|
|
20230623,133800,16060350,48650,48650,48650,48650,0
|
|
20230623,133700,16060350,48650,48650,48650,48650,0
|
|
20230623,133600,16060350,48650,48650,48650,48650,50
|
|
20230623,133500,13627850,48600,48600,48600,48600,0
|
|
20230623,133400,13627850,48600,48600,48600,48600,0
|
|
20230623,133300,13627850,48600,48600,48600,48600,0
|
|
20230623,133200,13627850,48600,48600,48600,48600,0
|
|
20230623,133100,13627850,48600,48600,48600,48600,0
|
|
20230623,133000,13627850,48600,48600,48600,48600,0
|
|
20230623,132900,13627850,48600,48600,48600,48600,0
|
|
20230623,132800,13627850,48600,48600,48600,48600,0
|
|
20230623,132700,13627850,48600,48600,48600,48600,0
|
|
20230623,132600,13627850,48600,48600,48600,48600,68
|
|
20230623,132500,10323050,48600,48600,48600,48600,0
|
|
20230623,132400,10323050,48600,48600,48600,48600,0
|
|
20230623,132300,10323050,48600,48600,48600,48600,0
|
|
20230623,132200,10323050,48600,48600,48600,48600,0
|
|
20230623,132100,10323050,48600,48600,48600,48600,0
|
|
20230623,132000,10323050,48600,48600,48600,48600,0
|
|
20230623,131900,10323050,48600,48600,48600,48600,0
|
|
20230623,131800,10323050,48600,48600,48600,48600,0
|
|
20230623,131700,10323050,48600,48600,48600,48600,0
|
|
20230623,131600,10323050,48600,48600,48600,48600,0
|
|
20230623,131500,10323050,48600,48600,48600,48600,0
|
|
20230623,131400,10323050,48600,48600,48600,48600,0
|
|
20230623,131300,10323050,48600,48600,48600,48600,0
|
|
20230623,131200,10323050,48600,48600,48600,48600,0
|
|
20230623,131100,10323050,48600,48600,48600,48600,0
|
|
20230623,131000,10323050,48600,48600,48600,48600,0
|
|
20230623,130900,10323050,48600,48600,48600,48600,0
|
|
20230623,130800,10323050,48600,48600,48600,48600,0
|
|
20230623,130700,10323050,48600,48600,48600,48600,1
|
|
20230623,130600,10274450,48600,48600,48600,48600,0
|
|
20230623,130500,10274450,48600,48600,48600,48600,0
|
|
20230623,130400,10274450,48600,48600,48600,48600,0
|
|
20230623,130300,10274450,48600,48600,48600,48600,0
|
|
20230623,130200,10274450,48600,48600,48600,48600,0
|
|
20230623,130100,10274450,48600,48600,48600,48600,0
|
|
20230623,130000,10274450,48600,48600,48600,48600,0
|
|
20230623,125900,10274450,48600,48600,48600,48600,0
|
|
20230623,125800,10274450,48600,48600,48600,48600,0
|
|
20230623,125700,10274450,48600,48550,48600,48550,31
|
|
20230623,125600,8767900,48350,48350,48350,48350,0
|
|
20230623,125500,8767900,48350,48350,48350,48350,0
|
|
20230623,125400,8767900,48350,48350,48350,48350,0
|
|
20230623,125300,8767900,48350,48350,48350,48350,0
|
|
20230623,125200,8767900,48350,48350,48350,48350,0
|
|
20230623,125100,8767900,48350,48350,48350,48350,0
|
|
20230623,125000,8767900,48350,48350,48350,48350,0
|
|
20230623,124900,8767900,48350,48350,48350,48350,0
|
|
20230623,124800,8767900,48350,48350,48350,48350,0
|
|
20230623,124700,8767900,48350,48350,48350,48350,0
|
|
20230623,124600,8767900,48350,48350,48350,48350,0
|
|
20230623,124500,8767900,48350,48350,48350,48350,0
|
|
20230623,124400,8767900,48350,48350,48350,48350,21
|
|
20230623,124300,7752550,48350,48350,48350,48350,0
|
|
20230623,124200,7752550,48350,48350,48350,48350,0
|
|
20230623,124100,7752550,48350,48350,48350,48350,0
|
|
20230623,124000,7752550,48350,48350,48350,48350,0
|
|
20230623,123900,7752550,48350,48350,48350,48350,0
|
|
20230623,123800,7752550,48350,48350,48350,48350,0
|
|
20230623,123700,7752550,48350,48350,48350,48350,0
|
|
20230623,123600,7752550,48350,48350,48350,48350,0
|
|
20230623,123500,7752550,48350,48350,48350,48350,0
|
|
20230623,123400,7752550,48350,48350,48350,48350,0
|
|
20230623,123300,7752550,48350,48350,48350,48350,0
|
|
20230623,123200,7752550,48350,48350,48350,48350,0
|
|
20230623,123100,7752550,48350,48350,48350,48350,0
|
|
20230623,123000,7752550,48350,48350,48350,48350,0
|
|
20230623,122900,7752550,48350,48350,48350,48350,0
|
|
20230623,122800,7752550,48350,48350,48350,48350,0
|
|
20230623,122700,7752550,48350,48350,48350,48350,0
|
|
20230623,122600,7752550,48350,48350,48350,48350,0
|
|
20230623,122500,7752550,48350,48350,48350,48350,0
|
|
20230623,122400,7752550,48350,48350,48350,48350,0
|
|
20230623,122300,7752550,48350,48350,48350,48350,1
|
|
20230623,122200,7704200,48400,48400,48400,48400,0
|
|
20230623,122100,7704200,48400,48400,48400,48400,5
|
|
20230623,122000,7462200,48450,48450,48450,48450,0
|
|
20230623,121900,7462200,48450,48450,48450,48450,0
|
|
20230623,121800,7462200,48450,48450,48450,48450,0
|
|
20230623,121700,7462200,48450,48450,48450,48450,1
|
|
20230623,121600,7413750,48400,48400,48400,48400,0
|
|
20230623,121500,7413750,48400,48400,48400,48400,0
|
|
20230623,121400,7413750,48400,48400,48400,48400,0
|
|
20230623,121300,7413750,48400,48400,48400,48400,0
|
|
20230623,121200,7413750,48400,48400,48400,48400,0
|
|
20230623,121100,7413750,48400,48400,48400,48400,0
|
|
20230623,121000,7413750,48400,48400,48400,48400,0
|
|
20230623,120900,7413750,48400,48400,48400,48400,0
|
|
20230623,120800,7413750,48400,48400,48400,48400,0
|
|
20230623,120700,7413750,48400,48400,48400,48400,0
|
|
20230623,120600,7413750,48400,48400,48400,48400,0
|
|
20230623,120500,7413750,48400,48400,48400,48400,0
|
|
20230623,120400,7413750,48400,48400,48400,48400,0
|
|
20230623,120300,7413750,48400,48400,48400,48400,0
|
|
20230623,120200,7413750,48400,48400,48400,48400,0
|
|
20230623,120100,7413750,48400,48400,48400,48400,0
|
|
20230623,120000,7413750,48400,48400,48400,48400,0
|
|
20230623,115900,7413750,48400,48400,48400,48400,0
|
|
20230623,115800,7413750,48400,48400,48400,48400,0
|
|
20230623,115700,7413750,48400,48400,48400,48400,0
|
|
20230623,115600,7413750,48400,48400,48400,48400,0
|
|
20230623,115500,7413750,48400,48400,48400,48400,0
|
|
20230623,115400,7413750,48400,48400,48400,48400,0
|
|
20230623,115300,7413750,48400,48400,48400,48400,1
|
|
20230623,115200,7365350,48300,48300,48300,48300,0
|
|
20230623,115100,7365350,48300,48300,48300,48300,0
|
|
20230623,115000,7365350,48300,48300,48300,48300,0
|
|
20230623,114900,7365350,48300,48300,48300,48300,0
|
|
20230623,114800,7365350,48300,48300,48300,48300,0
|
|
20230623,114700,7365350,48300,48300,48300,48300,0
|
|
20230623,114600,7365350,48300,48300,48300,48300,0
|
|
20230623,114500,7365350,48300,48300,48300,48300,0
|
|
20230623,114400,7365350,48300,48300,48300,48300,0
|
|
20230623,114300,7365350,48300,48300,48300,48300,0
|
|
20230623,114200,7365350,48300,48300,48300,48300,0
|
|
20230623,114100,7365350,48300,48300,48300,48300,0
|
|
20230623,114000,7365350,48300,48300,48300,48300,0
|
|
20230623,113900,7365350,48300,48300,48300,48300,0
|
|
20230623,113800,7365350,48300,48300,48300,48300,0
|
|
20230623,113700,7365350,48300,48300,48300,48300,0
|
|
20230623,113600,7365350,48300,48300,48300,48300,0
|
|
20230623,113500,7365350,48300,48300,48300,48300,0
|
|
20230623,113400,7365350,48300,48300,48300,48300,0
|
|
20230623,113300,7365350,48300,48300,48300,48300,0
|
|
20230623,113200,7365350,48300,48300,48300,48300,0
|
|
20230623,113100,7365350,48300,48300,48300,48300,0
|
|
20230623,113000,7365350,48300,48300,48300,48300,0
|
|
20230623,112900,7365350,48300,48300,48300,48300,0
|
|
20230623,112800,7365350,48300,48300,48300,48300,0
|
|
20230623,112700,7365350,48300,48300,48300,48300,0
|
|
20230623,112600,7365350,48300,48300,48300,48300,0
|
|
20230623,112500,7365350,48300,48300,48300,48300,0
|
|
20230623,112400,7365350,48300,48450,48450,48300,71
|
|
20230623,112300,3932700,48450,48450,48450,48450,0
|
|
20230623,112200,3932700,48450,48450,48450,48450,0
|
|
20230623,112100,3932700,48450,48450,48450,48450,0
|
|
20230623,112000,3932700,48450,48450,48450,48450,0
|
|
20230623,111900,3932700,48450,48450,48450,48450,0
|
|
20230623,111800,3932700,48450,48450,48450,48450,2
|
|
20230623,111700,3835800,48500,48500,48500,48500,0
|
|
20230623,111600,3835800,48500,48500,48500,48500,0
|
|
20230623,111500,3835800,48500,48500,48500,48500,0
|
|
20230623,111400,3835800,48500,48500,48500,48500,0
|
|
20230623,111300,3835800,48500,48500,48500,48500,0
|
|
20230623,111200,3835800,48500,48500,48500,48500,0
|
|
20230623,111100,3835800,48500,48500,48500,48500,0
|
|
20230623,111000,3835800,48500,48500,48500,48500,0
|
|
20230623,110900,3835800,48500,48500,48500,48500,0
|
|
20230623,110800,3835800,48500,48500,48500,48500,0
|
|
20230623,110700,3835800,48500,48500,48500,48500,0
|
|
20230623,110600,3835800,48500,48500,48500,48500,0
|
|
20230623,110500,3835800,48500,48500,48500,48500,0
|
|
20230623,110400,3835800,48500,48500,48500,48500,0
|
|
20230623,110300,3835800,48500,48500,48500,48500,0
|
|
20230623,110200,3835800,48500,48500,48500,48500,0
|
|
20230623,110100,3835800,48500,48500,48500,48500,0
|
|
20230623,110000,3835800,48500,48500,48500,48500,0
|
|
20230623,105900,3835800,48500,48500,48500,48500,0
|
|
20230623,105800,3835800,48500,48500,48500,48500,0
|
|
20230623,105700,3835800,48500,48500,48500,48500,0
|
|
20230623,105600,3835800,48500,48500,48500,48500,0
|
|
20230623,105500,3835800,48500,48500,48500,48500,0
|
|
20230623,105400,3835800,48500,48500,48500,48500,0
|
|
20230623,105300,3835800,48500,48500,48500,48500,0
|
|
20230623,105200,3835800,48500,48500,48500,48500,0
|
|
20230623,105100,3835800,48500,48500,48500,48500,0
|
|
20230623,105000,3835800,48500,48500,48500,48500,0
|
|
20230623,104900,3835800,48500,48500,48500,48500,0
|
|
20230623,104800,3835800,48500,48500,48500,48500,0
|
|
20230623,104700,3835800,48500,48500,48500,48500,0
|
|
20230623,104600,3835800,48500,48500,48500,48500,0
|
|
20230623,104500,3835800,48500,48500,48500,48500,0
|
|
20230623,104400,3835800,48500,48500,48500,48500,0
|
|
20230623,104300,3835800,48500,48500,48500,48500,0
|
|
20230623,104200,3835800,48500,48500,48500,48500,0
|
|
20230623,104100,3835800,48500,48500,48500,48500,40
|
|
20230623,104000,1895800,48500,48500,48500,48500,0
|
|
20230623,103900,1895800,48500,48500,48500,48500,0
|
|
20230623,103800,1895800,48500,48500,48500,48500,0
|
|
20230623,103700,1895800,48500,48500,48500,48500,0
|
|
20230623,103600,1895800,48500,48500,48500,48500,0
|
|
20230623,103500,1895800,48500,48500,48500,48500,0
|
|
20230623,103400,1895800,48500,48500,48500,48500,0
|
|
20230623,103300,1895800,48500,48500,48500,48500,0
|
|
20230623,103200,1895800,48500,48500,48500,48500,0
|
|
20230623,103100,1895800,48500,48500,48500,48500,0
|
|
20230623,103000,1895800,48500,48500,48500,48500,0
|
|
20230623,102900,1895800,48500,48500,48500,48500,0
|
|
20230623,102800,1895800,48500,48500,48500,48500,1
|
|
20230623,102700,1847300,48500,48500,48500,48500,0
|
|
20230623,102600,1847300,48500,48500,48500,48500,0
|
|
20230623,102500,1847300,48500,48500,48500,48500,1
|
|
20230623,102400,1798800,48500,48500,48500,48500,0
|
|
20230623,102300,1798800,48500,48500,48500,48500,0
|
|
20230623,102200,1798800,48500,48500,48500,48500,0
|
|
20230623,102100,1798800,48500,48500,48500,48500,0
|
|
20230623,102000,1798800,48500,48500,48500,48500,0
|
|
20230623,101900,1798800,48500,48500,48500,48500,0
|
|
20230623,101800,1798800,48500,48500,48500,48500,0
|
|
20230623,101700,1798800,48500,48500,48500,48500,0
|
|
20230623,101600,1798800,48500,48500,48500,48500,0
|
|
20230623,101500,1798800,48500,48500,48500,48500,0
|
|
20230623,101400,1798800,48500,48500,48500,48500,0
|
|
20230623,101300,1798800,48500,48500,48500,48500,0
|
|
20230623,101200,1798800,48500,48500,48500,48500,0
|
|
20230623,101100,1798800,48500,48500,48500,48500,0
|
|
20230623,101000,1798800,48500,48500,48500,48500,0
|
|
20230623,100900,1798800,48500,48500,48500,48500,0
|
|
20230623,100800,1798800,48500,48500,48500,48500,0
|
|
20230623,100700,1798800,48500,48500,48500,48500,0
|
|
20230623,100600,1798800,48500,48500,48500,48500,0
|
|
20230623,100500,1798800,48500,48500,48500,48500,0
|
|
20230623,100400,1798800,48500,48500,48500,48500,0
|
|
20230623,100300,1798800,48500,48500,48500,48500,0
|
|
20230623,100200,1798800,48500,48500,48500,48500,0
|
|
20230623,100100,1798800,48500,48500,48500,48500,0
|
|
20230623,100000,1798800,48500,48500,48500,48500,0
|
|
20230623,095900,1798800,48500,48500,48500,48500,0
|
|
20230623,095800,1798800,48500,48500,48500,48500,0
|
|
20230623,095700,1798800,48500,48500,48500,48500,0
|
|
20230623,095600,1798800,48500,48500,48500,48500,0
|
|
20230623,095500,1798800,48500,48500,48500,48500,0
|
|
20230623,095400,1798800,48500,48500,48500,48500,0
|
|
20230623,095300,1798800,48500,48500,48500,48500,0
|
|
20230623,095200,1798800,48500,48500,48500,48500,0
|
|
20230623,095100,1798800,48500,48500,48500,48500,0
|
|
20230623,095000,1798800,48500,48500,48500,48500,0
|
|
20230623,094900,1798800,48500,48500,48500,48500,0
|
|
20230623,094800,1798800,48500,48500,48500,48500,0
|
|
20230623,094700,1798800,48500,48500,48500,48500,0
|
|
20230623,094600,1798800,48500,48500,48500,48500,0
|
|
20230623,094500,1798800,48500,48500,48500,48500,0
|
|
20230623,094400,1798800,48500,48500,48500,48500,0
|
|
20230623,094300,1798800,48500,48500,48500,48500,0
|
|
20230623,094200,1798800,48500,48500,48500,48500,0
|
|
20230623,094100,1798800,48500,48500,48500,48500,0
|
|
20230623,094000,1798800,48500,48500,48500,48500,0
|
|
20230623,093900,1798800,48500,48500,48500,48500,0
|
|
20230623,093800,1798800,48500,48500,48500,48500,0
|
|
20230623,093700,1798800,48500,48500,48500,48500,0
|
|
20230623,093600,1798800,48500,48500,48500,48500,0
|
|
20230623,093500,1798800,48500,48500,48500,48500,0
|
|
20230623,093400,1798800,48500,48550,48550,48500,2
|
|
20230623,093300,1701750,48200,48200,48200,48200,0
|
|
20230623,093200,1701750,48200,48200,48200,48200,0
|
|
20230623,093100,1701750,48200,48200,48200,48200,0
|
|
20230623,093000,1701750,48200,48200,48200,48200,0
|
|
20230623,092900,1701750,48200,48200,48200,48200,0
|
|
20230623,092800,1701750,48200,48200,48200,48200,0
|
|
20230623,092700,1701750,48200,48200,48200,48200,0
|
|
20230623,092600,1701750,48200,48200,48200,48200,0
|
|
20230623,092500,1701750,48200,48200,48200,48200,0
|
|
20230623,092400,1701750,48200,48200,48200,48200,0
|
|
20230623,092300,1701750,48200,48200,48200,48200,0
|
|
20230623,092200,1701750,48200,48200,48200,48200,0
|
|
20230623,092100,1701750,48200,48200,48200,48200,0
|
|
20230623,092000,1701750,48200,48200,48200,48200,0
|
|
20230623,091900,1701750,48200,48700,48700,48200,24
|
|
20230623,091800,539000,49000,49000,49000,49000,0
|
|
20230623,091700,539000,49000,49000,49000,49000,0
|
|
20230623,091600,539000,49000,49000,49000,49000,0
|
|
20230623,091500,539000,49000,49000,49000,49000,0
|
|
20230623,091400,539000,49000,49000,49000,49000,11
|
|
20230623,091300,0,49000,49000,49000,49000,0
|
|
20230623,091200,0,49000,49000,49000,49000,0
|
|
20230623,091100,0,49000,49000,49000,49000,0
|
|
20230623,091000,0,49000,49000,49000,49000,0
|
|
20230623,090900,0,49000,49000,49000,49000,0
|
|
20230623,090800,0,49000,49000,49000,49000,0
|
|
20230623,090700,0,49000,49000,49000,49000,0
|
|
20230623,090600,0,49000,49000,49000,49000,0
|
|
20230623,090500,0,49000,49000,49000,49000,0
|
|
20230623,090400,0,49000,49000,49000,49000,0
|
|
20230623,090300,0,49000,49000,49000,49000,0
|
|
20230623,090200,0,49000,49000,49000,49000,0
|
|
20230623,090100,0,49000,49000,49000,49000,0
|
|
20230623,090000,0,49000,49000,49000,49000,0
|