693 lines
34 KiB
CSV
693 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,203000,33027250,29800,29800,29800,29800,32
|
|
20230612,202900,33027250,29800,29800,29800,29800,0
|
|
20230612,202800,33027250,29800,29800,29800,29800,0
|
|
20230612,202700,33027250,29800,29800,29800,29800,0
|
|
20230612,202600,33027250,29800,29800,29800,29800,0
|
|
20230612,202500,33027250,29800,29800,29800,29800,0
|
|
20230612,202400,33027250,29800,29800,29800,29800,0
|
|
20230612,202300,33027250,29800,29800,29800,29800,0
|
|
20230612,202200,33027250,29800,29800,29800,29800,0
|
|
20230612,202100,33027250,29800,29800,29800,29800,0
|
|
20230612,202000,33027250,29800,29800,29800,29800,0
|
|
20230612,201900,33027250,29800,29800,29800,29800,0
|
|
20230612,201800,33027250,29800,29800,29800,29800,0
|
|
20230612,201700,33027250,29800,29800,29800,29800,0
|
|
20230612,201600,33027250,29800,29800,29800,29800,0
|
|
20230612,201500,33027250,29800,29800,29800,29800,0
|
|
20230612,201400,33027250,29800,29800,29800,29800,0
|
|
20230612,201300,33027250,29800,29800,29800,29800,0
|
|
20230612,201200,33027250,29800,29800,29800,29800,0
|
|
20230612,201100,33027250,29800,29800,29800,29800,0
|
|
20230612,201000,33027250,29800,29800,29800,29800,0
|
|
20230612,200900,33027250,29800,29800,29800,29800,0
|
|
20230612,200800,33027250,29800,29800,29800,29800,0
|
|
20230612,200700,33027250,29800,29800,29800,29800,0
|
|
20230612,200600,33027250,29800,29800,29800,29800,0
|
|
20230612,200500,33027250,29800,29800,29800,29800,0
|
|
20230612,200400,33027250,29800,29800,29800,29800,0
|
|
20230612,200300,33027250,29800,29800,29800,29800,0
|
|
20230612,200200,33027250,29800,29800,29800,29800,0
|
|
20230612,200100,33027250,29800,29800,29800,29800,0
|
|
20230612,200000,33027250,29800,29800,29800,29800,32
|
|
20230612,195900,33027250,29800,29800,29800,29800,0
|
|
20230612,195800,33027250,29800,29800,29800,29800,0
|
|
20230612,195700,33027250,29800,29800,29800,29800,0
|
|
20230612,195600,33027250,29800,29800,29800,29800,0
|
|
20230612,195500,33027250,29800,29800,29800,29800,0
|
|
20230612,195400,33027250,29800,29800,29800,29800,0
|
|
20230612,195300,33027250,29800,29800,29800,29800,0
|
|
20230612,195200,33027250,29800,29800,29800,29800,0
|
|
20230612,195100,33027250,29800,29800,29800,29800,0
|
|
20230612,195000,33027250,29800,29800,29800,29800,0
|
|
20230612,194900,33027250,29800,29800,29800,29800,0
|
|
20230612,194800,33027250,29800,29800,29800,29800,0
|
|
20230612,194700,33027250,29800,29800,29800,29800,0
|
|
20230612,194600,33027250,29800,29800,29800,29800,0
|
|
20230612,194500,33027250,29800,29800,29800,29800,0
|
|
20230612,194400,33027250,29800,29800,29800,29800,0
|
|
20230612,194300,33027250,29800,29800,29800,29800,0
|
|
20230612,194200,33027250,29800,29800,29800,29800,0
|
|
20230612,194100,33027250,29800,29800,29800,29800,0
|
|
20230612,194000,33027250,29800,29800,29800,29800,0
|
|
20230612,193900,33027250,29800,29800,29800,29800,0
|
|
20230612,193800,33027250,29800,29800,29800,29800,0
|
|
20230612,193700,33027250,29800,29800,29800,29800,0
|
|
20230612,193600,33027250,29800,29800,29800,29800,0
|
|
20230612,193500,33027250,29800,29800,29800,29800,0
|
|
20230612,193400,33027250,29800,29800,29800,29800,0
|
|
20230612,193300,33027250,29800,29800,29800,29800,0
|
|
20230612,193200,33027250,29800,29800,29800,29800,0
|
|
20230612,193100,33027250,29800,29800,29800,29800,0
|
|
20230612,193000,33027250,29800,29800,29800,29800,32
|
|
20230612,192900,33027250,29800,29800,29800,29800,0
|
|
20230612,192800,33027250,29800,29800,29800,29800,0
|
|
20230612,192700,33027250,29800,29800,29800,29800,0
|
|
20230612,192600,33027250,29800,29800,29800,29800,0
|
|
20230612,192500,33027250,29800,29800,29800,29800,0
|
|
20230612,192400,33027250,29800,29800,29800,29800,0
|
|
20230612,192300,33027250,29800,29800,29800,29800,0
|
|
20230612,192200,33027250,29800,29800,29800,29800,0
|
|
20230612,192100,33027250,29800,29800,29800,29800,0
|
|
20230612,192000,33027250,29800,29800,29800,29800,0
|
|
20230612,191900,33027250,29800,29800,29800,29800,0
|
|
20230612,191800,33027250,29800,29800,29800,29800,0
|
|
20230612,191700,33027250,29800,29800,29800,29800,0
|
|
20230612,191600,33027250,29800,29800,29800,29800,0
|
|
20230612,191500,33027250,29800,29800,29800,29800,0
|
|
20230612,191400,33027250,29800,29800,29800,29800,0
|
|
20230612,191300,33027250,29800,29800,29800,29800,0
|
|
20230612,191200,33027250,29800,29800,29800,29800,0
|
|
20230612,191100,33027250,29800,29800,29800,29800,0
|
|
20230612,191000,33027250,29800,29800,29800,29800,0
|
|
20230612,190900,33027250,29800,29800,29800,29800,0
|
|
20230612,190800,33027250,29800,29800,29800,29800,0
|
|
20230612,190700,33027250,29800,29800,29800,29800,0
|
|
20230612,190600,33027250,29800,29800,29800,29800,0
|
|
20230612,190500,33027250,29800,29800,29800,29800,0
|
|
20230612,190400,33027250,29800,29800,29800,29800,0
|
|
20230612,190300,33027250,29800,29800,29800,29800,0
|
|
20230612,190200,33027250,29800,29800,29800,29800,0
|
|
20230612,190100,33027250,29800,29800,29800,29800,0
|
|
20230612,190000,33027250,29800,29800,29800,29800,32
|
|
20230612,185900,33027250,29800,29800,29800,29800,0
|
|
20230612,185800,33027250,29800,29800,29800,29800,0
|
|
20230612,185700,33027250,29800,29800,29800,29800,0
|
|
20230612,185600,33027250,29800,29800,29800,29800,0
|
|
20230612,185500,33027250,29800,29800,29800,29800,0
|
|
20230612,185400,33027250,29800,29800,29800,29800,0
|
|
20230612,185300,33027250,29800,29800,29800,29800,0
|
|
20230612,185200,33027250,29800,29800,29800,29800,0
|
|
20230612,185100,33027250,29800,29800,29800,29800,0
|
|
20230612,185000,33027250,29800,29800,29800,29800,0
|
|
20230612,184900,33027250,29800,29800,29800,29800,0
|
|
20230612,184800,33027250,29800,29800,29800,29800,0
|
|
20230612,184700,33027250,29800,29800,29800,29800,0
|
|
20230612,184600,33027250,29800,29800,29800,29800,0
|
|
20230612,184500,33027250,29800,29800,29800,29800,0
|
|
20230612,184400,33027250,29800,29800,29800,29800,0
|
|
20230612,184300,33027250,29800,29800,29800,29800,0
|
|
20230612,184200,33027250,29800,29800,29800,29800,0
|
|
20230612,184100,33027250,29800,29800,29800,29800,0
|
|
20230612,184000,33027250,29800,29800,29800,29800,0
|
|
20230612,183900,33027250,29800,29800,29800,29800,0
|
|
20230612,183800,33027250,29800,29800,29800,29800,0
|
|
20230612,183700,33027250,29800,29800,29800,29800,0
|
|
20230612,183600,33027250,29800,29800,29800,29800,0
|
|
20230612,183500,33027250,29800,29800,29800,29800,0
|
|
20230612,183400,33027250,29800,29800,29800,29800,0
|
|
20230612,183300,33027250,29800,29800,29800,29800,0
|
|
20230612,183200,33027250,29800,29800,29800,29800,0
|
|
20230612,183100,33027250,29800,29800,29800,29800,0
|
|
20230612,183000,33027250,29800,29800,29800,29800,32
|
|
20230612,182900,33027250,29800,29800,29800,29800,0
|
|
20230612,182800,33027250,29800,29800,29800,29800,0
|
|
20230612,182700,33027250,29800,29800,29800,29800,0
|
|
20230612,182600,33027250,29800,29800,29800,29800,0
|
|
20230612,182500,33027250,29800,29800,29800,29800,0
|
|
20230612,182400,33027250,29800,29800,29800,29800,0
|
|
20230612,182300,33027250,29800,29800,29800,29800,0
|
|
20230612,182200,33027250,29800,29800,29800,29800,0
|
|
20230612,182100,33027250,29800,29800,29800,29800,0
|
|
20230612,182000,33027250,29800,29800,29800,29800,0
|
|
20230612,181900,33027250,29800,29800,29800,29800,0
|
|
20230612,181800,33027250,29800,29800,29800,29800,0
|
|
20230612,181700,33027250,29800,29800,29800,29800,0
|
|
20230612,181600,33027250,29800,29800,29800,29800,0
|
|
20230612,181500,33027250,29800,29800,29800,29800,0
|
|
20230612,181400,33027250,29800,29800,29800,29800,0
|
|
20230612,181300,33027250,29800,29800,29800,29800,0
|
|
20230612,181200,33027250,29800,29800,29800,29800,0
|
|
20230612,181100,33027250,29800,29800,29800,29800,0
|
|
20230612,181000,33027250,29800,29800,29800,29800,0
|
|
20230612,180900,33027250,29800,29800,29800,29800,0
|
|
20230612,180800,33027250,29800,29800,29800,29800,0
|
|
20230612,180700,33027250,29800,29800,29800,29800,0
|
|
20230612,180600,33027250,29800,29800,29800,29800,0
|
|
20230612,180500,33027250,29800,29800,29800,29800,0
|
|
20230612,180400,33027250,29800,29800,29800,29800,0
|
|
20230612,180300,33027250,29800,29800,29800,29800,0
|
|
20230612,180200,33027250,29800,29800,29800,29800,0
|
|
20230612,180100,33027250,29800,29800,29800,29800,0
|
|
20230612,180000,33027250,29800,29800,29800,29800,32
|
|
20230612,175900,33027250,29800,29800,29800,29800,0
|
|
20230612,175800,33027250,29800,29800,29800,29800,0
|
|
20230612,175700,33027250,29800,29800,29800,29800,0
|
|
20230612,175600,33027250,29800,29800,29800,29800,0
|
|
20230612,175500,33027250,29800,29800,29800,29800,0
|
|
20230612,175400,33027250,29800,29800,29800,29800,0
|
|
20230612,175300,33027250,29800,29800,29800,29800,0
|
|
20230612,175200,33027250,29800,29800,29800,29800,0
|
|
20230612,175100,33027250,29800,29800,29800,29800,0
|
|
20230612,175000,33027250,29800,29800,29800,29800,0
|
|
20230612,174900,33027250,29800,29800,29800,29800,0
|
|
20230612,174800,33027250,29800,29800,29800,29800,0
|
|
20230612,174700,33027250,29800,29800,29800,29800,0
|
|
20230612,174600,33027250,29800,29800,29800,29800,0
|
|
20230612,174500,33027250,29800,29800,29800,29800,0
|
|
20230612,174400,33027250,29800,29800,29800,29800,0
|
|
20230612,174300,33027250,29800,29800,29800,29800,0
|
|
20230612,174200,33027250,29800,29800,29800,29800,0
|
|
20230612,174100,33027250,29800,29800,29800,29800,0
|
|
20230612,174000,33027250,29800,29800,29800,29800,0
|
|
20230612,173900,33027250,29800,29800,29800,29800,0
|
|
20230612,173800,33027250,29800,29800,29800,29800,0
|
|
20230612,173700,33027250,29800,29800,29800,29800,0
|
|
20230612,173600,33027250,29800,29800,29800,29800,0
|
|
20230612,173500,33027250,29800,29800,29800,29800,0
|
|
20230612,173400,33027250,29800,29800,29800,29800,0
|
|
20230612,173300,33027250,29800,29800,29800,29800,0
|
|
20230612,173200,33027250,29800,29800,29800,29800,0
|
|
20230612,173100,33027250,29800,29800,29800,29800,0
|
|
20230612,173000,33027250,29800,29800,29800,29800,32
|
|
20230612,172900,33027250,29800,29800,29800,29800,0
|
|
20230612,172800,33027250,29800,29800,29800,29800,0
|
|
20230612,172700,33027250,29800,29800,29800,29800,0
|
|
20230612,172600,33027250,29800,29800,29800,29800,0
|
|
20230612,172500,33027250,29800,29800,29800,29800,0
|
|
20230612,172400,33027250,29800,29800,29800,29800,0
|
|
20230612,172300,33027250,29800,29800,29800,29800,0
|
|
20230612,172200,33027250,29800,29800,29800,29800,0
|
|
20230612,172100,33027250,29800,29800,29800,29800,0
|
|
20230612,172000,33027250,29800,29800,29800,29800,0
|
|
20230612,171900,33027250,29800,29800,29800,29800,0
|
|
20230612,171800,33027250,29800,29800,29800,29800,0
|
|
20230612,171700,33027250,29800,29800,29800,29800,0
|
|
20230612,171600,33027250,29800,29800,29800,29800,0
|
|
20230612,171500,33027250,29800,29800,29800,29800,0
|
|
20230612,171400,33027250,29800,29800,29800,29800,0
|
|
20230612,171300,33027250,29800,29800,29800,29800,0
|
|
20230612,171200,33027250,29800,29800,29800,29800,0
|
|
20230612,171100,33027250,29800,29800,29800,29800,0
|
|
20230612,171000,33027250,29800,29800,29800,29800,0
|
|
20230612,170900,33027250,29800,29800,29800,29800,0
|
|
20230612,170800,33027250,29800,29800,29800,29800,0
|
|
20230612,170700,33027250,29800,29800,29800,29800,0
|
|
20230612,170600,33027250,29800,29800,29800,29800,0
|
|
20230612,170500,33027250,29800,29800,29800,29800,0
|
|
20230612,170400,33027250,29800,29800,29800,29800,0
|
|
20230612,170300,33027250,29800,29800,29800,29800,0
|
|
20230612,170200,33027250,29800,29800,29800,29800,0
|
|
20230612,170100,33027250,29800,29800,29800,29800,0
|
|
20230612,170000,33027250,29800,29800,29800,29800,32
|
|
20230612,165900,33027250,29800,29800,29800,29800,0
|
|
20230612,165800,33027250,29800,29800,29800,29800,0
|
|
20230612,165700,33027250,29800,29800,29800,29800,0
|
|
20230612,165600,33027250,29800,29800,29800,29800,0
|
|
20230612,165500,33027250,29800,29800,29800,29800,0
|
|
20230612,165400,33027250,29800,29800,29800,29800,0
|
|
20230612,165300,33027250,29800,29800,29800,29800,0
|
|
20230612,165200,33027250,29800,29800,29800,29800,0
|
|
20230612,165100,33027250,29800,29800,29800,29800,0
|
|
20230612,165000,33027250,29800,29800,29800,29800,0
|
|
20230612,164900,33027250,29800,29800,29800,29800,0
|
|
20230612,164800,33027250,29800,29800,29800,29800,0
|
|
20230612,164700,33027250,29800,29800,29800,29800,0
|
|
20230612,164600,33027250,29800,29800,29800,29800,0
|
|
20230612,164500,33027250,29800,29800,29800,29800,0
|
|
20230612,164400,33027250,29800,29800,29800,29800,0
|
|
20230612,164300,33027250,29800,29800,29800,29800,0
|
|
20230612,164200,33027250,29800,29800,29800,29800,0
|
|
20230612,164100,33027250,29800,29800,29800,29800,0
|
|
20230612,164000,33027250,29800,29800,29800,29800,0
|
|
20230612,163900,33027250,29800,29800,29800,29800,0
|
|
20230612,163800,33027250,29800,29800,29800,29800,0
|
|
20230612,163700,33027250,29800,29800,29800,29800,0
|
|
20230612,163600,33027250,29800,29800,29800,29800,0
|
|
20230612,163500,33027250,29800,29800,29800,29800,0
|
|
20230612,163400,33027250,29800,29800,29800,29800,0
|
|
20230612,163300,33027250,29800,29800,29800,29800,0
|
|
20230612,163200,33027250,29800,29800,29800,29800,0
|
|
20230612,163100,33027250,29800,29800,29800,29800,0
|
|
20230612,163000,33027250,29800,29800,29800,29800,32
|
|
20230612,162900,33027250,29800,29800,29800,29800,0
|
|
20230612,162800,33027250,29800,29800,29800,29800,0
|
|
20230612,162700,33027250,29800,29800,29800,29800,0
|
|
20230612,162600,33027250,29800,29800,29800,29800,0
|
|
20230612,162500,33027250,29800,29800,29800,29800,0
|
|
20230612,162400,33027250,29800,29800,29800,29800,0
|
|
20230612,162300,33027250,29800,29800,29800,29800,0
|
|
20230612,162200,33027250,29800,29800,29800,29800,0
|
|
20230612,162100,33027250,29800,29800,29800,29800,0
|
|
20230612,162000,33027250,29800,29800,29800,29800,0
|
|
20230612,161900,33027250,29800,29800,29800,29800,0
|
|
20230612,161800,33027250,29800,29800,29800,29800,0
|
|
20230612,161700,33027250,29800,29800,29800,29800,0
|
|
20230612,161600,33027250,29800,29800,29800,29800,0
|
|
20230612,161500,33027250,29800,29800,29800,29800,0
|
|
20230612,161400,33027250,29800,29800,29800,29800,0
|
|
20230612,161300,33027250,29800,29800,29800,29800,0
|
|
20230612,161200,33027250,29800,29800,29800,29800,0
|
|
20230612,161100,33027250,29800,29800,29800,29800,0
|
|
20230612,161000,33027250,29800,29800,29800,29800,0
|
|
20230612,160900,33027250,29800,29800,29800,29800,0
|
|
20230612,160800,33027250,29800,29800,29800,29800,0
|
|
20230612,160700,33027250,29800,29800,29800,29800,0
|
|
20230612,160600,33027250,29800,29800,29800,29800,0
|
|
20230612,160500,33027250,29800,29800,29800,29800,0
|
|
20230612,160400,33027250,29800,29800,29800,29800,0
|
|
20230612,160300,33027250,29800,29800,29800,29800,0
|
|
20230612,160200,33027250,29800,29800,29800,29800,0
|
|
20230612,160100,33027250,29800,29800,29800,29800,0
|
|
20230612,160000,33027250,29800,29800,29800,29800,32
|
|
20230612,155900,33027250,29800,29800,29800,29800,0
|
|
20230612,155800,33027250,29800,29800,29800,29800,0
|
|
20230612,155700,33027250,29800,29800,29800,29800,0
|
|
20230612,155600,33027250,29800,29800,29800,29800,0
|
|
20230612,155500,33027250,29800,29800,29800,29800,0
|
|
20230612,155400,33027250,29800,29800,29800,29800,0
|
|
20230612,155300,33027250,29800,29800,29800,29800,0
|
|
20230612,155200,33027250,29800,29800,29800,29800,0
|
|
20230612,155100,33027250,29800,29800,29800,29800,0
|
|
20230612,155000,33027250,29800,29800,29800,29800,0
|
|
20230612,154900,33027250,29800,29800,29800,29800,0
|
|
20230612,154800,33027250,29800,29800,29800,29800,0
|
|
20230612,154700,33027250,29800,29800,29800,29800,0
|
|
20230612,154600,33027250,29800,29800,29800,29800,0
|
|
20230612,154500,33027250,29800,29800,29800,29800,0
|
|
20230612,154400,33027250,29800,29800,29800,29800,0
|
|
20230612,154300,33027250,29800,29800,29800,29800,0
|
|
20230612,154200,33027250,29800,29800,29800,29800,0
|
|
20230612,154100,33027250,29800,29800,29800,29800,0
|
|
20230612,154000,33027250,29800,29800,29800,29800,0
|
|
20230612,153900,33027250,29800,29800,29800,29800,0
|
|
20230612,153800,33027250,29800,29800,29800,29800,0
|
|
20230612,153700,33027250,29800,29800,29800,29800,0
|
|
20230612,153600,33027250,29800,29800,29800,29800,0
|
|
20230612,153500,33027250,29800,29800,29800,29800,0
|
|
20230612,153400,33027250,29800,29800,29800,29800,0
|
|
20230612,153300,33027250,29800,29800,29800,29800,0
|
|
20230612,153200,33027250,29800,29800,29800,29800,0
|
|
20230612,153100,33027250,29800,29800,29800,29800,0
|
|
20230612,153000,33027250,29800,29800,29800,29800,64
|
|
20230612,152900,32073650,29900,29900,29900,29900,0
|
|
20230612,152800,32073650,29900,29900,29900,29900,0
|
|
20230612,152700,32073650,29900,29900,29900,29900,0
|
|
20230612,152600,32073650,29900,29900,29900,29900,0
|
|
20230612,152500,32073650,29900,29900,29900,29900,0
|
|
20230612,152400,32073650,29900,29900,29900,29900,0
|
|
20230612,152300,32073650,29900,29900,29900,29900,0
|
|
20230612,152200,32073650,29900,29900,29900,29900,0
|
|
20230612,152100,32073650,29900,29900,29900,29900,0
|
|
20230612,152000,32073650,29900,29900,29900,29900,0
|
|
20230612,151900,32073650,29900,29900,29900,29900,0
|
|
20230612,151800,32073650,29900,29900,29900,29900,0
|
|
20230612,151700,32073650,29900,29900,29900,29900,0
|
|
20230612,151600,32073650,29900,29900,29900,29900,0
|
|
20230612,151500,32073650,29900,29900,29900,29900,0
|
|
20230612,151400,32073650,29900,29900,29900,29900,0
|
|
20230612,151300,32073650,29900,29900,29900,29900,0
|
|
20230612,151200,32073650,29900,29900,29900,29900,0
|
|
20230612,151100,32073650,29900,29900,29900,29900,0
|
|
20230612,151000,32073650,29900,29900,29900,29900,100
|
|
20230612,150900,29083650,29800,29800,29800,29800,2
|
|
20230612,150800,29024050,29800,29800,29800,29800,2
|
|
20230612,150700,28964450,29950,29950,29950,29950,0
|
|
20230612,150600,28964450,29950,29950,29950,29950,0
|
|
20230612,150500,28964450,29950,29950,29950,29950,0
|
|
20230612,150400,28964450,29950,29950,29950,29950,0
|
|
20230612,150300,28964450,29950,29950,29950,29950,0
|
|
20230612,150200,28964450,29950,29950,29950,29950,2
|
|
20230612,150100,28904550,29950,29950,29950,29950,8
|
|
20230612,150000,28664950,29950,29950,29950,29950,1
|
|
20230612,145900,28635000,29900,29900,29900,29900,0
|
|
20230612,145800,28635000,29900,29900,29900,29900,0
|
|
20230612,145700,28635000,29900,29900,29900,29900,0
|
|
20230612,145600,28635000,29900,29900,29900,29900,0
|
|
20230612,145500,28635000,29900,29900,29900,29900,15
|
|
20230612,145400,28186500,29900,29900,29900,29900,0
|
|
20230612,145300,28186500,29900,29900,29900,29900,0
|
|
20230612,145200,28186500,29900,29900,29900,29900,0
|
|
20230612,145100,28186500,29900,29900,29900,29900,0
|
|
20230612,145000,28186500,29900,29900,29900,29900,0
|
|
20230612,144900,28186500,29900,29900,29900,29900,0
|
|
20230612,144800,28186500,29900,29900,29900,29900,14
|
|
20230612,144700,27767900,29900,29900,29900,29900,0
|
|
20230612,144600,27767900,29900,29900,29900,29900,0
|
|
20230612,144500,27767900,29900,29900,29900,29900,0
|
|
20230612,144400,27767900,29900,29900,29900,29900,0
|
|
20230612,144300,27767900,29900,29900,29900,29900,0
|
|
20230612,144200,27767900,29900,29900,29900,29900,0
|
|
20230612,144100,27767900,29900,29900,29900,29900,0
|
|
20230612,144000,27767900,29900,29900,29900,29900,0
|
|
20230612,143900,27767900,29900,29900,29900,29900,0
|
|
20230612,143800,27767900,29900,29900,29900,29900,0
|
|
20230612,143700,27767900,29900,29900,29900,29900,0
|
|
20230612,143600,27767900,29900,29900,29900,29900,2
|
|
20230612,143500,27708100,29900,29900,29900,29900,0
|
|
20230612,143400,27708100,29900,29900,29900,29900,1
|
|
20230612,143300,27678200,29950,29950,29950,29950,0
|
|
20230612,143200,27678200,29950,29950,29950,29950,0
|
|
20230612,143100,27678200,29950,29950,29950,29950,0
|
|
20230612,143000,27678200,29950,29950,29950,29950,0
|
|
20230612,142900,27678200,29950,29950,29950,29950,0
|
|
20230612,142800,27678200,29950,29950,29950,29950,0
|
|
20230612,142700,27678200,29950,29950,29950,29950,0
|
|
20230612,142600,27678200,29950,29950,29950,29950,0
|
|
20230612,142500,27678200,29950,29950,29950,29950,0
|
|
20230612,142400,27678200,29950,29950,29950,29950,0
|
|
20230612,142300,27678200,29950,29950,29950,29950,0
|
|
20230612,142200,27678200,29950,29950,29950,29950,0
|
|
20230612,142100,27678200,29950,29950,29950,29950,0
|
|
20230612,142000,27678200,29950,29950,29950,29950,0
|
|
20230612,141900,27678200,29950,29950,29950,29950,0
|
|
20230612,141800,27678200,29950,29950,29950,29950,0
|
|
20230612,141700,27678200,29950,29950,29950,29950,0
|
|
20230612,141600,27678200,29950,29950,29950,29950,0
|
|
20230612,141500,27678200,29950,29950,29950,29950,0
|
|
20230612,141400,27678200,29950,29950,29950,29950,0
|
|
20230612,141300,27678200,29950,29950,29950,29950,0
|
|
20230612,141200,27678200,29950,29950,29950,29950,0
|
|
20230612,141100,27678200,29950,29950,29950,29950,0
|
|
20230612,141000,27678200,29950,29950,29950,29950,0
|
|
20230612,140900,27678200,29950,29950,29950,29950,1
|
|
20230612,140800,27648250,30000,30000,30000,30000,0
|
|
20230612,140700,27648250,30000,30000,30000,30000,0
|
|
20230612,140600,27648250,30000,30000,30000,30000,0
|
|
20230612,140500,27648250,30000,30000,30000,30000,0
|
|
20230612,140400,27648250,30000,30000,30000,30000,0
|
|
20230612,140300,27648250,30000,30000,30000,30000,0
|
|
20230612,140200,27648250,30000,29950,30000,29950,2
|
|
20230612,140100,27588300,29900,29900,29900,29900,0
|
|
20230612,140000,27588300,29900,29900,29900,29900,0
|
|
20230612,135900,27588300,29900,29900,29900,29900,0
|
|
20230612,135800,27588300,29900,29900,29900,29900,0
|
|
20230612,135700,27588300,29900,29900,29900,29900,0
|
|
20230612,135600,27588300,29900,29900,29900,29900,0
|
|
20230612,135500,27588300,29900,29900,29900,29900,0
|
|
20230612,135400,27588300,29900,29900,29900,29900,0
|
|
20230612,135300,27588300,29900,29900,29900,29900,0
|
|
20230612,135200,27588300,29900,29900,29900,29900,0
|
|
20230612,135100,27588300,29900,29900,29900,29900,0
|
|
20230612,135000,27588300,29900,29900,29900,29900,0
|
|
20230612,134900,27588300,29900,29900,29900,29900,1
|
|
20230612,134800,27558400,30000,30000,30000,30000,13
|
|
20230612,134700,27168400,30000,30000,30000,30000,0
|
|
20230612,134600,27168400,30000,30000,30000,30000,0
|
|
20230612,134500,27168400,30000,30000,30000,30000,0
|
|
20230612,134400,27168400,30000,30000,30000,30000,0
|
|
20230612,134300,27168400,30000,30000,30000,30000,0
|
|
20230612,134200,27168400,30000,30000,30000,30000,0
|
|
20230612,134100,27168400,30000,30000,30000,30000,0
|
|
20230612,134000,27168400,30000,30000,30000,30000,1
|
|
20230612,133900,27138400,29950,29950,29950,29950,39
|
|
20230612,133800,25970350,29900,29900,29900,29900,0
|
|
20230612,133700,25970350,29900,29900,29900,29900,0
|
|
20230612,133600,25970350,29900,29900,29900,29900,0
|
|
20230612,133500,25970350,29900,29900,29900,29900,0
|
|
20230612,133400,25970350,29900,29900,29900,29900,0
|
|
20230612,133300,25970350,29900,29900,29900,29900,0
|
|
20230612,133200,25970350,29900,29900,29900,29900,0
|
|
20230612,133100,25970350,29900,29900,29900,29900,1
|
|
20230612,133000,25940450,29950,29950,29950,29950,0
|
|
20230612,132900,25940450,29950,29950,29950,29950,0
|
|
20230612,132800,25940450,29950,29950,29950,29950,20
|
|
20230612,132700,25341450,29900,29900,29900,29900,0
|
|
20230612,132600,25341450,29900,29900,29900,29900,12
|
|
20230612,132500,24982650,29900,29900,29900,29900,0
|
|
20230612,132400,24982650,29900,29900,29900,29900,0
|
|
20230612,132300,24982650,29900,29900,29900,29900,0
|
|
20230612,132200,24982650,29900,29900,29900,29900,20
|
|
20230612,132100,24384650,29900,29900,29900,29900,1
|
|
20230612,132000,24354750,29950,29950,29950,29950,0
|
|
20230612,131900,24354750,29950,29950,29950,29950,0
|
|
20230612,131800,24354750,29950,29950,29950,29950,0
|
|
20230612,131700,24354750,29950,29950,29950,29950,0
|
|
20230612,131600,24354750,29950,29950,29950,29950,0
|
|
20230612,131500,24354750,29950,29950,29950,29950,0
|
|
20230612,131400,24354750,29950,29950,29950,29950,0
|
|
20230612,131300,24354750,29950,29950,29950,29950,0
|
|
20230612,131200,24354750,29950,29950,29950,29950,0
|
|
20230612,131100,24354750,29950,29950,29950,29950,0
|
|
20230612,131000,24354750,29950,29900,29950,29900,15
|
|
20230612,130900,23906200,29900,29850,29900,29850,63
|
|
20230612,130800,22024500,29850,29850,29850,29850,0
|
|
20230612,130700,22024500,29850,29850,29850,29850,0
|
|
20230612,130600,22024500,29850,29850,29850,29850,0
|
|
20230612,130500,22024500,29850,29850,29850,29850,0
|
|
20230612,130400,22024500,29850,29850,29850,29850,0
|
|
20230612,130300,22024500,29850,29850,29850,29850,0
|
|
20230612,130200,22024500,29850,29850,29850,29850,0
|
|
20230612,130100,22024500,29850,29850,29850,29850,0
|
|
20230612,130000,22024500,29850,29850,29850,29850,0
|
|
20230612,125900,22024500,29850,29850,29850,29850,0
|
|
20230612,125800,22024500,29850,29850,29850,29850,22
|
|
20230612,125700,21367800,29850,29850,29850,29850,0
|
|
20230612,125600,21367800,29850,29850,29850,29850,15
|
|
20230612,125500,20920050,29850,29850,29850,29850,0
|
|
20230612,125400,20920050,29850,29850,29850,29850,0
|
|
20230612,125300,20920050,29850,29850,29850,29850,0
|
|
20230612,125200,20920050,29850,29850,29850,29850,0
|
|
20230612,125100,20920050,29850,29850,29850,29850,0
|
|
20230612,125000,20920050,29850,29850,29850,29850,0
|
|
20230612,124900,20920050,29850,29850,29850,29850,0
|
|
20230612,124800,20920050,29850,29850,29850,29850,0
|
|
20230612,124700,20920050,29850,29850,29850,29850,0
|
|
20230612,124600,20920050,29850,29850,29850,29850,0
|
|
20230612,124500,20920050,29850,29850,29850,29850,0
|
|
20230612,124400,20920050,29850,29850,29850,29850,0
|
|
20230612,124300,20920050,29850,29850,29850,29850,0
|
|
20230612,124200,20920050,29850,29850,29850,29850,0
|
|
20230612,124100,20920050,29850,29850,29850,29850,0
|
|
20230612,124000,20920050,29850,29850,29850,29850,0
|
|
20230612,123900,20920050,29850,29800,29850,29800,37
|
|
20230612,123800,19817400,29750,29750,29750,29750,10
|
|
20230612,123700,19519900,29750,29750,29750,29750,0
|
|
20230612,123600,19519900,29750,29750,29750,29750,0
|
|
20230612,123500,19519900,29750,29750,29750,29750,0
|
|
20230612,123400,19519900,29750,29750,29750,29750,0
|
|
20230612,123300,19519900,29750,29750,29750,29750,0
|
|
20230612,123200,19519900,29750,29750,29750,29750,0
|
|
20230612,123100,19519900,29750,29750,29750,29750,38
|
|
20230612,123000,18389400,29750,29750,29750,29750,0
|
|
20230612,122900,18389400,29750,29750,29750,29750,0
|
|
20230612,122800,18389400,29750,29750,29750,29750,0
|
|
20230612,122700,18389400,29750,29750,29750,29750,0
|
|
20230612,122600,18389400,29750,29750,29750,29750,0
|
|
20230612,122500,18389400,29750,29750,29750,29750,0
|
|
20230612,122400,18389400,29750,29750,29750,29750,0
|
|
20230612,122300,18389400,29750,29750,29750,29750,0
|
|
20230612,122200,18389400,29750,29750,29750,29750,0
|
|
20230612,122100,18389400,29750,29750,29750,29750,0
|
|
20230612,122000,18389400,29750,29750,29750,29750,0
|
|
20230612,121900,18389400,29750,29750,29750,29750,0
|
|
20230612,121800,18389400,29750,29750,29750,29750,0
|
|
20230612,121700,18389400,29750,29750,29750,29750,0
|
|
20230612,121600,18389400,29750,29750,29750,29750,0
|
|
20230612,121500,18389400,29750,29750,29750,29750,0
|
|
20230612,121400,18389400,29750,29750,29750,29750,0
|
|
20230612,121300,18389400,29750,29750,29750,29750,0
|
|
20230612,121200,18389400,29750,29750,29750,29750,0
|
|
20230612,121100,18389400,29750,29750,29750,29750,0
|
|
20230612,121000,18389400,29750,29750,29750,29750,0
|
|
20230612,120900,18389400,29750,29750,29750,29750,3
|
|
20230612,120800,18300150,29750,29750,29750,29750,0
|
|
20230612,120700,18300150,29750,29750,29750,29750,0
|
|
20230612,120600,18300150,29750,29750,29750,29750,0
|
|
20230612,120500,18300150,29750,29750,29750,29750,0
|
|
20230612,120400,18300150,29750,29750,29750,29750,0
|
|
20230612,120300,18300150,29750,29750,29750,29750,0
|
|
20230612,120200,18300150,29750,29750,29750,29750,0
|
|
20230612,120100,18300150,29750,29750,29750,29750,0
|
|
20230612,120000,18300150,29750,29750,29750,29750,0
|
|
20230612,115900,18300150,29750,29750,29750,29750,0
|
|
20230612,115800,18300150,29750,29750,29750,29750,0
|
|
20230612,115700,18300150,29750,29750,29750,29750,0
|
|
20230612,115600,18300150,29750,29750,29750,29750,0
|
|
20230612,115500,18300150,29750,29750,29750,29750,0
|
|
20230612,115400,18300150,29750,29750,29750,29750,0
|
|
20230612,115300,18300150,29750,29750,29750,29750,0
|
|
20230612,115200,18300150,29750,29750,29750,29750,0
|
|
20230612,115100,18300150,29750,29750,29750,29750,0
|
|
20230612,115000,18300150,29750,29750,29750,29750,0
|
|
20230612,114900,18300150,29750,29750,29750,29750,0
|
|
20230612,114800,18300150,29750,29750,29750,29750,0
|
|
20230612,114700,18300150,29750,29750,29750,29750,0
|
|
20230612,114600,18300150,29750,29750,29750,29750,0
|
|
20230612,114500,18300150,29750,29750,29750,29750,0
|
|
20230612,114400,18300150,29750,29750,29750,29750,0
|
|
20230612,114300,18300150,29750,29750,29750,29750,50
|
|
20230612,114200,16812650,29750,29750,29750,29750,8
|
|
20230612,114100,16574650,29750,29750,29750,29750,0
|
|
20230612,114000,16574650,29750,29750,29750,29750,0
|
|
20230612,113900,16574650,29750,29750,29750,29750,47
|
|
20230612,113800,15176400,29750,29750,29750,29750,0
|
|
20230612,113700,15176400,29750,29750,29750,29750,0
|
|
20230612,113600,15176400,29750,29750,29750,29750,0
|
|
20230612,113500,15176400,29750,29750,29750,29750,0
|
|
20230612,113400,15176400,29750,29750,29750,29750,0
|
|
20230612,113300,15176400,29750,29750,29750,29750,0
|
|
20230612,113200,15176400,29750,29750,29750,29750,0
|
|
20230612,113100,15176400,29750,29750,29750,29750,0
|
|
20230612,113000,15176400,29750,29750,29750,29750,0
|
|
20230612,112900,15176400,29750,29750,29750,29750,0
|
|
20230612,112800,15176400,29750,29750,29750,29750,0
|
|
20230612,112700,15176400,29750,29750,29750,29750,0
|
|
20230612,112600,15176400,29750,29750,29750,29750,0
|
|
20230612,112500,15176400,29750,29750,29750,29750,52
|
|
20230612,112400,13629400,29750,29750,29750,29750,0
|
|
20230612,112300,13629400,29750,29750,29750,29750,0
|
|
20230612,112200,13629400,29750,29750,29750,29750,0
|
|
20230612,112100,13629400,29750,29750,29750,29750,0
|
|
20230612,112000,13629400,29750,29750,29750,29750,0
|
|
20230612,111900,13629400,29750,29750,29750,29750,0
|
|
20230612,111800,13629400,29750,29750,29750,29750,0
|
|
20230612,111700,13629400,29750,29750,29750,29750,0
|
|
20230612,111600,13629400,29750,29750,29750,29750,0
|
|
20230612,111500,13629400,29750,29750,29750,29750,0
|
|
20230612,111400,13629400,29750,29750,29750,29750,0
|
|
20230612,111300,13629400,29750,29750,29750,29750,0
|
|
20230612,111200,13629400,29750,29750,29750,29750,0
|
|
20230612,111100,13629400,29750,29750,29750,29750,0
|
|
20230612,111000,13629400,29750,29750,29750,29750,0
|
|
20230612,110900,13629400,29750,29750,29750,29750,52
|
|
20230612,110800,12082400,29700,29700,29700,29700,0
|
|
20230612,110700,12082400,29700,29700,29700,29700,0
|
|
20230612,110600,12082400,29700,29700,29700,29700,0
|
|
20230612,110500,12082400,29700,29700,29700,29700,2
|
|
20230612,110400,12023000,29750,29750,29750,29750,0
|
|
20230612,110300,12023000,29750,29750,29750,29750,0
|
|
20230612,110200,12023000,29750,29750,29750,29750,0
|
|
20230612,110100,12023000,29750,29750,29750,29750,0
|
|
20230612,110000,12023000,29750,29750,29750,29750,0
|
|
20230612,105900,12023000,29750,29750,29750,29750,0
|
|
20230612,105800,12023000,29750,29750,29750,29750,0
|
|
20230612,105700,12023000,29750,29750,29750,29750,0
|
|
20230612,105600,12023000,29750,29750,29750,29750,0
|
|
20230612,105500,12023000,29750,29750,29750,29750,50
|
|
20230612,105400,10535500,29750,29750,29750,29750,0
|
|
20230612,105300,10535500,29750,29750,29750,29750,0
|
|
20230612,105200,10535500,29750,29750,29750,29750,0
|
|
20230612,105100,10535500,29750,29750,29750,29750,0
|
|
20230612,105000,10535500,29750,29750,29750,29750,5
|
|
20230612,104900,10386750,29750,29750,29750,29750,0
|
|
20230612,104800,10386750,29750,29750,29750,29750,0
|
|
20230612,104700,10386750,29750,29750,29750,29750,0
|
|
20230612,104600,10386750,29750,29750,29750,29750,0
|
|
20230612,104500,10386750,29750,29750,29750,29750,0
|
|
20230612,104400,10386750,29750,29750,29750,29750,0
|
|
20230612,104300,10386750,29750,29750,29750,29750,0
|
|
20230612,104200,10386750,29750,29750,29750,29750,0
|
|
20230612,104100,10386750,29750,29750,29750,29750,0
|
|
20230612,104000,10386750,29750,29750,29750,29750,0
|
|
20230612,103900,10386750,29750,29750,29750,29750,52
|
|
20230612,103800,8839750,29700,29700,29700,29700,0
|
|
20230612,103700,8839750,29700,29700,29700,29700,0
|
|
20230612,103600,8839750,29700,29700,29700,29700,0
|
|
20230612,103500,8839750,29700,29700,29700,29700,0
|
|
20230612,103400,8839750,29700,29700,29700,29700,0
|
|
20230612,103300,8839750,29700,29700,29700,29700,0
|
|
20230612,103200,8839750,29700,29700,29700,29700,0
|
|
20230612,103100,8839750,29700,29700,29700,29700,0
|
|
20230612,103000,8839750,29700,29700,29700,29700,0
|
|
20230612,102900,8839750,29700,29700,29700,29700,0
|
|
20230612,102800,8839750,29700,29700,29700,29700,0
|
|
20230612,102700,8839750,29700,29700,29700,29700,0
|
|
20230612,102600,8839750,29700,29700,29700,29700,0
|
|
20230612,102500,8839750,29700,29700,29700,29700,0
|
|
20230612,102400,8839750,29700,29700,29700,29700,0
|
|
20230612,102300,8839750,29700,29700,29700,29700,0
|
|
20230612,102200,8839750,29700,29700,29700,29700,0
|
|
20230612,102100,8839750,29700,29700,29700,29700,0
|
|
20230612,102000,8839750,29700,29700,29700,29700,0
|
|
20230612,101900,8839750,29700,29700,29700,29700,0
|
|
20230612,101800,8839750,29700,29700,29700,29700,0
|
|
20230612,101700,8839750,29700,29700,29700,29700,0
|
|
20230612,101600,8839750,29700,29700,29700,29700,0
|
|
20230612,101500,8839750,29700,29700,29700,29700,0
|
|
20230612,101400,8839750,29700,29700,29700,29700,0
|
|
20230612,101300,8839750,29700,29700,29700,29700,0
|
|
20230612,101200,8839750,29700,29700,29700,29700,0
|
|
20230612,101100,8839750,29700,29700,29700,29700,0
|
|
20230612,101000,8839750,29700,29700,29700,29700,0
|
|
20230612,100900,8839750,29700,29700,29700,29700,0
|
|
20230612,100800,8839750,29700,29700,29700,29700,0
|
|
20230612,100700,8839750,29700,29700,29700,29700,0
|
|
20230612,100600,8839750,29700,29700,29700,29700,0
|
|
20230612,100500,8839750,29700,29700,29700,29700,0
|
|
20230612,100400,8839750,29700,29700,29700,29700,0
|
|
20230612,100300,8839750,29700,29700,29700,29700,0
|
|
20230612,100200,8839750,29700,29700,29700,29700,0
|
|
20230612,100100,8839750,29700,29700,29700,29700,0
|
|
20230612,100000,8839750,29700,29700,29700,29700,1
|
|
20230612,095900,8810050,29750,29750,29750,29750,0
|
|
20230612,095800,8810050,29750,29750,29750,29750,0
|
|
20230612,095700,8810050,29750,29750,29750,29750,0
|
|
20230612,095600,8810050,29750,29750,29750,29750,0
|
|
20230612,095500,8810050,29750,29750,29750,29750,0
|
|
20230612,095400,8810050,29750,29750,29750,29750,0
|
|
20230612,095300,8810050,29750,29750,29750,29750,0
|
|
20230612,095200,8810050,29750,29750,29750,29750,0
|
|
20230612,095100,8810050,29750,29750,29750,29750,0
|
|
20230612,095000,8810050,29750,29750,29750,29750,0
|
|
20230612,094900,8810050,29750,29750,29750,29750,0
|
|
20230612,094800,8810050,29750,29750,29750,29750,0
|
|
20230612,094700,8810050,29750,29750,29750,29750,0
|
|
20230612,094600,8810050,29750,29750,29750,29750,0
|
|
20230612,094500,8810050,29750,29750,29750,29750,0
|
|
20230612,094400,8810050,29750,29750,29750,29750,0
|
|
20230612,094300,8810050,29750,29750,29750,29750,0
|
|
20230612,094200,8810050,29750,29700,29750,29700,50
|
|
20230612,094100,7322950,29700,29700,29700,29700,0
|
|
20230612,094000,7322950,29700,29700,29700,29700,1
|
|
20230612,093900,7293250,29700,29700,29700,29700,0
|
|
20230612,093800,7293250,29700,29500,29700,29500,4
|
|
20230612,093700,7175050,29350,29350,29350,29350,0
|
|
20230612,093600,7175050,29350,29350,29350,29350,0
|
|
20230612,093500,7175050,29350,29350,29350,29350,0
|
|
20230612,093400,7175050,29350,29350,29350,29350,0
|
|
20230612,093300,7175050,29350,29350,29350,29350,0
|
|
20230612,093200,7175050,29350,29350,29350,29350,0
|
|
20230612,093100,7175050,29350,29350,29350,29350,0
|
|
20230612,093000,7175050,29350,29350,29350,29350,0
|
|
20230612,092900,7175050,29350,29350,29350,29350,0
|
|
20230612,092800,7175050,29350,29400,29400,29350,10
|
|
20230612,092700,6881500,29450,29450,29450,29450,2
|
|
20230612,092600,6822600,29450,29500,29500,29450,40
|
|
20230612,092500,5644100,29550,29600,29600,29550,32
|
|
20230612,092400,4698000,29700,29700,29700,29700,0
|
|
20230612,092300,4698000,29700,29700,29700,29700,0
|
|
20230612,092200,4698000,29700,29700,29700,29700,0
|
|
20230612,092100,4698000,29700,29700,29700,29700,0
|
|
20230612,092000,4698000,29700,29700,29700,29700,0
|
|
20230612,091900,4698000,29700,29700,29700,29700,0
|
|
20230612,091800,4698000,29700,29700,29700,29700,50
|
|
20230612,091700,3213000,29700,29700,29700,29700,1
|
|
20230612,091600,3183300,29700,29700,29700,29700,0
|
|
20230612,091500,3183300,29700,29700,29700,29700,1
|
|
20230612,091400,3153600,29750,29750,29750,29750,0
|
|
20230612,091300,3153600,29750,29750,29750,29750,0
|
|
20230612,091200,3153600,29750,29750,29750,29750,0
|
|
20230612,091100,3153600,29750,29750,29750,29750,1
|
|
20230612,091000,3123850,29750,29750,29750,29750,50
|
|
20230612,090900,1636350,29800,29800,29800,29800,0
|
|
20230612,090800,1636350,29800,29800,29800,29800,0
|
|
20230612,090700,1636350,29800,29800,29800,29800,0
|
|
20230612,090600,1636350,29800,29800,29800,29800,0
|
|
20230612,090500,1636350,29800,29800,29800,29800,0
|
|
20230612,090400,1636350,29800,29800,29800,29800,0
|
|
20230612,090300,1636350,29800,29800,29800,29800,0
|
|
20230612,090200,1636350,29800,29800,29800,29800,2
|
|
20230612,090100,1576750,29750,29750,29750,29750,0
|
|
20230612,090000,1576750,29750,29750,29750,29750,53
|