658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,195500,10619050,29750,29750,29750,29750,27
|
|
20230616,195400,10619050,29750,29750,29750,29750,0
|
|
20230616,195300,10619050,29750,29750,29750,29750,0
|
|
20230616,195200,10619050,29750,29750,29750,29750,0
|
|
20230616,195100,10619050,29750,29750,29750,29750,0
|
|
20230616,195000,10619050,29750,29750,29750,29750,0
|
|
20230616,194900,10619050,29750,29750,29750,29750,0
|
|
20230616,194800,10619050,29750,29750,29750,29750,0
|
|
20230616,194700,10619050,29750,29750,29750,29750,0
|
|
20230616,194600,10619050,29750,29750,29750,29750,0
|
|
20230616,194500,10619050,29750,29750,29750,29750,0
|
|
20230616,194400,10619050,29750,29750,29750,29750,0
|
|
20230616,194300,10619050,29750,29750,29750,29750,0
|
|
20230616,194200,10619050,29750,29750,29750,29750,0
|
|
20230616,194100,10619050,29750,29750,29750,29750,0
|
|
20230616,194000,10619050,29750,29750,29750,29750,0
|
|
20230616,193900,10619050,29750,29750,29750,29750,0
|
|
20230616,193800,10619050,29750,29750,29750,29750,0
|
|
20230616,193700,10619050,29750,29750,29750,29750,0
|
|
20230616,193600,10619050,29750,29750,29750,29750,0
|
|
20230616,193500,10619050,29750,29750,29750,29750,0
|
|
20230616,193400,10619050,29750,29750,29750,29750,0
|
|
20230616,193300,10619050,29750,29750,29750,29750,0
|
|
20230616,193200,10619050,29750,29750,29750,29750,0
|
|
20230616,193100,10619050,29750,29750,29750,29750,0
|
|
20230616,193000,10619050,29750,29750,29750,29750,0
|
|
20230616,192900,10619050,29750,29750,29750,29750,0
|
|
20230616,192800,10619050,29750,29750,29750,29750,0
|
|
20230616,192700,10619050,29750,29750,29750,29750,0
|
|
20230616,192600,10619050,29750,29750,29750,29750,0
|
|
20230616,192500,10619050,29750,29750,29750,29750,27
|
|
20230616,192400,10619050,29750,29750,29750,29750,0
|
|
20230616,192300,10619050,29750,29750,29750,29750,0
|
|
20230616,192200,10619050,29750,29750,29750,29750,0
|
|
20230616,192100,10619050,29750,29750,29750,29750,0
|
|
20230616,192000,10619050,29750,29750,29750,29750,0
|
|
20230616,191900,10619050,29750,29750,29750,29750,0
|
|
20230616,191800,10619050,29750,29750,29750,29750,0
|
|
20230616,191700,10619050,29750,29750,29750,29750,0
|
|
20230616,191600,10619050,29750,29750,29750,29750,0
|
|
20230616,191500,10619050,29750,29750,29750,29750,0
|
|
20230616,191400,10619050,29750,29750,29750,29750,0
|
|
20230616,191300,10619050,29750,29750,29750,29750,0
|
|
20230616,191200,10619050,29750,29750,29750,29750,0
|
|
20230616,191100,10619050,29750,29750,29750,29750,0
|
|
20230616,191000,10619050,29750,29750,29750,29750,0
|
|
20230616,190900,10619050,29750,29750,29750,29750,0
|
|
20230616,190800,10619050,29750,29750,29750,29750,0
|
|
20230616,190700,10619050,29750,29750,29750,29750,0
|
|
20230616,190600,10619050,29750,29750,29750,29750,0
|
|
20230616,190500,10619050,29750,29750,29750,29750,0
|
|
20230616,190400,10619050,29750,29750,29750,29750,0
|
|
20230616,190300,10619050,29750,29750,29750,29750,0
|
|
20230616,190200,10619050,29750,29750,29750,29750,0
|
|
20230616,190100,10619050,29750,29750,29750,29750,0
|
|
20230616,190000,10619050,29750,29750,29750,29750,0
|
|
20230616,185900,10619050,29750,29750,29750,29750,0
|
|
20230616,185800,10619050,29750,29750,29750,29750,0
|
|
20230616,185700,10619050,29750,29750,29750,29750,0
|
|
20230616,185600,10619050,29750,29750,29750,29750,0
|
|
20230616,185500,10619050,29750,29750,29750,29750,27
|
|
20230616,185400,10619050,29750,29750,29750,29750,0
|
|
20230616,185300,10619050,29750,29750,29750,29750,0
|
|
20230616,185200,10619050,29750,29750,29750,29750,0
|
|
20230616,185100,10619050,29750,29750,29750,29750,0
|
|
20230616,185000,10619050,29750,29750,29750,29750,0
|
|
20230616,184900,10619050,29750,29750,29750,29750,0
|
|
20230616,184800,10619050,29750,29750,29750,29750,0
|
|
20230616,184700,10619050,29750,29750,29750,29750,0
|
|
20230616,184600,10619050,29750,29750,29750,29750,0
|
|
20230616,184500,10619050,29750,29750,29750,29750,0
|
|
20230616,184400,10619050,29750,29750,29750,29750,0
|
|
20230616,184300,10619050,29750,29750,29750,29750,0
|
|
20230616,184200,10619050,29750,29750,29750,29750,0
|
|
20230616,184100,10619050,29750,29750,29750,29750,0
|
|
20230616,184000,10619050,29750,29750,29750,29750,0
|
|
20230616,183900,10619050,29750,29750,29750,29750,0
|
|
20230616,183800,10619050,29750,29750,29750,29750,0
|
|
20230616,183700,10619050,29750,29750,29750,29750,0
|
|
20230616,183600,10619050,29750,29750,29750,29750,0
|
|
20230616,183500,10619050,29750,29750,29750,29750,0
|
|
20230616,183400,10619050,29750,29750,29750,29750,0
|
|
20230616,183300,10619050,29750,29750,29750,29750,0
|
|
20230616,183200,10619050,29750,29750,29750,29750,0
|
|
20230616,183100,10619050,29750,29750,29750,29750,0
|
|
20230616,183000,10619050,29750,29750,29750,29750,0
|
|
20230616,182900,10619050,29750,29750,29750,29750,0
|
|
20230616,182800,10619050,29750,29750,29750,29750,0
|
|
20230616,182700,10619050,29750,29750,29750,29750,0
|
|
20230616,182600,10619050,29750,29750,29750,29750,0
|
|
20230616,182500,10619050,29750,29750,29750,29750,27
|
|
20230616,182400,10619050,29750,29750,29750,29750,0
|
|
20230616,182300,10619050,29750,29750,29750,29750,0
|
|
20230616,182200,10619050,29750,29750,29750,29750,0
|
|
20230616,182100,10619050,29750,29750,29750,29750,0
|
|
20230616,182000,10619050,29750,29750,29750,29750,0
|
|
20230616,181900,10619050,29750,29750,29750,29750,0
|
|
20230616,181800,10619050,29750,29750,29750,29750,0
|
|
20230616,181700,10619050,29750,29750,29750,29750,0
|
|
20230616,181600,10619050,29750,29750,29750,29750,0
|
|
20230616,181500,10619050,29750,29750,29750,29750,0
|
|
20230616,181400,10619050,29750,29750,29750,29750,0
|
|
20230616,181300,10619050,29750,29750,29750,29750,0
|
|
20230616,181200,10619050,29750,29750,29750,29750,0
|
|
20230616,181100,10619050,29750,29750,29750,29750,0
|
|
20230616,181000,10619050,29750,29750,29750,29750,0
|
|
20230616,180900,10619050,29750,29750,29750,29750,0
|
|
20230616,180800,10619050,29750,29750,29750,29750,0
|
|
20230616,180700,10619050,29750,29750,29750,29750,0
|
|
20230616,180600,10619050,29750,29750,29750,29750,0
|
|
20230616,180500,10619050,29750,29750,29750,29750,0
|
|
20230616,180400,10619050,29750,29750,29750,29750,0
|
|
20230616,180300,10619050,29750,29750,29750,29750,0
|
|
20230616,180200,10619050,29750,29750,29750,29750,0
|
|
20230616,180100,10619050,29750,29750,29750,29750,0
|
|
20230616,180000,10619050,29750,29750,29750,29750,0
|
|
20230616,175900,10619050,29750,29750,29750,29750,0
|
|
20230616,175800,10619050,29750,29750,29750,29750,0
|
|
20230616,175700,10619050,29750,29750,29750,29750,0
|
|
20230616,175600,10619050,29750,29750,29750,29750,0
|
|
20230616,175500,10619050,29750,29750,29750,29750,27
|
|
20230616,175400,10619050,29750,29750,29750,29750,0
|
|
20230616,175300,10619050,29750,29750,29750,29750,0
|
|
20230616,175200,10619050,29750,29750,29750,29750,0
|
|
20230616,175100,10619050,29750,29750,29750,29750,0
|
|
20230616,175000,10619050,29750,29750,29750,29750,0
|
|
20230616,174900,10619050,29750,29750,29750,29750,0
|
|
20230616,174800,10619050,29750,29750,29750,29750,0
|
|
20230616,174700,10619050,29750,29750,29750,29750,0
|
|
20230616,174600,10619050,29750,29750,29750,29750,0
|
|
20230616,174500,10619050,29750,29750,29750,29750,0
|
|
20230616,174400,10619050,29750,29750,29750,29750,0
|
|
20230616,174300,10619050,29750,29750,29750,29750,0
|
|
20230616,174200,10619050,29750,29750,29750,29750,0
|
|
20230616,174100,10619050,29750,29750,29750,29750,0
|
|
20230616,174000,10619050,29750,29750,29750,29750,0
|
|
20230616,173900,10619050,29750,29750,29750,29750,0
|
|
20230616,173800,10619050,29750,29750,29750,29750,0
|
|
20230616,173700,10619050,29750,29750,29750,29750,0
|
|
20230616,173600,10619050,29750,29750,29750,29750,0
|
|
20230616,173500,10619050,29750,29750,29750,29750,0
|
|
20230616,173400,10619050,29750,29750,29750,29750,0
|
|
20230616,173300,10619050,29750,29750,29750,29750,0
|
|
20230616,173200,10619050,29750,29750,29750,29750,0
|
|
20230616,173100,10619050,29750,29750,29750,29750,0
|
|
20230616,173000,10619050,29750,29750,29750,29750,0
|
|
20230616,172900,10619050,29750,29750,29750,29750,0
|
|
20230616,172800,10619050,29750,29750,29750,29750,0
|
|
20230616,172700,10619050,29750,29750,29750,29750,0
|
|
20230616,172600,10619050,29750,29750,29750,29750,0
|
|
20230616,172500,10619050,29750,29750,29750,29750,27
|
|
20230616,172400,10619050,29750,29750,29750,29750,0
|
|
20230616,172300,10619050,29750,29750,29750,29750,0
|
|
20230616,172200,10619050,29750,29750,29750,29750,0
|
|
20230616,172100,10619050,29750,29750,29750,29750,0
|
|
20230616,172000,10619050,29750,29750,29750,29750,0
|
|
20230616,171900,10619050,29750,29750,29750,29750,0
|
|
20230616,171800,10619050,29750,29750,29750,29750,0
|
|
20230616,171700,10619050,29750,29750,29750,29750,0
|
|
20230616,171600,10619050,29750,29750,29750,29750,0
|
|
20230616,171500,10619050,29750,29750,29750,29750,0
|
|
20230616,171400,10619050,29750,29750,29750,29750,0
|
|
20230616,171300,10619050,29750,29750,29750,29750,0
|
|
20230616,171200,10619050,29750,29750,29750,29750,0
|
|
20230616,171100,10619050,29750,29750,29750,29750,0
|
|
20230616,171000,10619050,29750,29750,29750,29750,0
|
|
20230616,170900,10619050,29750,29750,29750,29750,0
|
|
20230616,170800,10619050,29750,29750,29750,29750,0
|
|
20230616,170700,10619050,29750,29750,29750,29750,0
|
|
20230616,170600,10619050,29750,29750,29750,29750,0
|
|
20230616,170500,10619050,29750,29750,29750,29750,0
|
|
20230616,170400,10619050,29750,29750,29750,29750,0
|
|
20230616,170300,10619050,29750,29750,29750,29750,0
|
|
20230616,170200,10619050,29750,29750,29750,29750,0
|
|
20230616,170100,10619050,29750,29750,29750,29750,0
|
|
20230616,170000,10619050,29750,29750,29750,29750,0
|
|
20230616,165900,10619050,29750,29750,29750,29750,0
|
|
20230616,165800,10619050,29750,29750,29750,29750,0
|
|
20230616,165700,10619050,29750,29750,29750,29750,0
|
|
20230616,165600,10619050,29750,29750,29750,29750,0
|
|
20230616,165500,10619050,29750,29750,29750,29750,27
|
|
20230616,165400,10619050,29750,29750,29750,29750,0
|
|
20230616,165300,10619050,29750,29750,29750,29750,0
|
|
20230616,165200,10619050,29750,29750,29750,29750,0
|
|
20230616,165100,10619050,29750,29750,29750,29750,0
|
|
20230616,165000,10619050,29750,29750,29750,29750,0
|
|
20230616,164900,10619050,29750,29750,29750,29750,0
|
|
20230616,164800,10619050,29750,29750,29750,29750,0
|
|
20230616,164700,10619050,29750,29750,29750,29750,0
|
|
20230616,164600,10619050,29750,29750,29750,29750,0
|
|
20230616,164500,10619050,29750,29750,29750,29750,0
|
|
20230616,164400,10619050,29750,29750,29750,29750,0
|
|
20230616,164300,10619050,29750,29750,29750,29750,0
|
|
20230616,164200,10619050,29750,29750,29750,29750,0
|
|
20230616,164100,10619050,29750,29750,29750,29750,0
|
|
20230616,164000,10619050,29750,29750,29750,29750,0
|
|
20230616,163900,10619050,29750,29750,29750,29750,0
|
|
20230616,163800,10619050,29750,29750,29750,29750,0
|
|
20230616,163700,10619050,29750,29750,29750,29750,0
|
|
20230616,163600,10619050,29750,29750,29750,29750,0
|
|
20230616,163500,10619050,29750,29750,29750,29750,0
|
|
20230616,163400,10619050,29750,29750,29750,29750,0
|
|
20230616,163300,10619050,29750,29750,29750,29750,0
|
|
20230616,163200,10619050,29750,29750,29750,29750,0
|
|
20230616,163100,10619050,29750,29750,29750,29750,0
|
|
20230616,163000,10619050,29750,29750,29750,29750,0
|
|
20230616,162900,10619050,29750,29750,29750,29750,0
|
|
20230616,162800,10619050,29750,29750,29750,29750,0
|
|
20230616,162700,10619050,29750,29750,29750,29750,0
|
|
20230616,162600,10619050,29750,29750,29750,29750,0
|
|
20230616,162500,10619050,29750,29750,29750,29750,27
|
|
20230616,162400,10619050,29750,29750,29750,29750,0
|
|
20230616,162300,10619050,29750,29750,29750,29750,0
|
|
20230616,162200,10619050,29750,29750,29750,29750,0
|
|
20230616,162100,10619050,29750,29750,29750,29750,0
|
|
20230616,162000,10619050,29750,29750,29750,29750,0
|
|
20230616,161900,10619050,29750,29750,29750,29750,0
|
|
20230616,161800,10619050,29750,29750,29750,29750,0
|
|
20230616,161700,10619050,29750,29750,29750,29750,0
|
|
20230616,161600,10619050,29750,29750,29750,29750,0
|
|
20230616,161500,10619050,29750,29750,29750,29750,0
|
|
20230616,161400,10619050,29750,29750,29750,29750,0
|
|
20230616,161300,10619050,29750,29750,29750,29750,0
|
|
20230616,161200,10619050,29750,29750,29750,29750,0
|
|
20230616,161100,10619050,29750,29750,29750,29750,0
|
|
20230616,161000,10619050,29750,29750,29750,29750,0
|
|
20230616,160900,10619050,29750,29750,29750,29750,0
|
|
20230616,160800,10619050,29750,29750,29750,29750,0
|
|
20230616,160700,10619050,29750,29750,29750,29750,0
|
|
20230616,160600,10619050,29750,29750,29750,29750,0
|
|
20230616,160500,10619050,29750,29750,29750,29750,0
|
|
20230616,160400,10619050,29750,29750,29750,29750,0
|
|
20230616,160300,10619050,29750,29750,29750,29750,0
|
|
20230616,160200,10619050,29750,29750,29750,29750,0
|
|
20230616,160100,10619050,29750,29750,29750,29750,0
|
|
20230616,160000,10619050,29750,29750,29750,29750,0
|
|
20230616,155900,10619050,29750,29750,29750,29750,0
|
|
20230616,155800,10619050,29750,29750,29750,29750,0
|
|
20230616,155700,10619050,29750,29750,29750,29750,0
|
|
20230616,155600,10619050,29750,29750,29750,29750,0
|
|
20230616,155500,10619050,29750,29750,29750,29750,27
|
|
20230616,155400,10619050,29750,29750,29750,29750,0
|
|
20230616,155300,10619050,29750,29750,29750,29750,0
|
|
20230616,155200,10619050,29750,29750,29750,29750,0
|
|
20230616,155100,10619050,29750,29750,29750,29750,0
|
|
20230616,155000,10619050,29750,29750,29750,29750,0
|
|
20230616,154900,10619050,29750,29750,29750,29750,0
|
|
20230616,154800,10619050,29750,29750,29750,29750,0
|
|
20230616,154700,10619050,29750,29750,29750,29750,0
|
|
20230616,154600,10619050,29750,29750,29750,29750,0
|
|
20230616,154500,10619050,29750,29750,29750,29750,0
|
|
20230616,154400,10619050,29750,29750,29750,29750,0
|
|
20230616,154300,10619050,29750,29750,29750,29750,0
|
|
20230616,154200,10619050,29750,29750,29750,29750,0
|
|
20230616,154100,10619050,29750,29750,29750,29750,0
|
|
20230616,154000,10619050,29750,29750,29750,29750,0
|
|
20230616,153900,10619050,29750,29750,29750,29750,0
|
|
20230616,153800,10619050,29750,29750,29750,29750,0
|
|
20230616,153700,10619050,29750,29750,29750,29750,0
|
|
20230616,153600,10619050,29750,29750,29750,29750,0
|
|
20230616,153500,10619050,29750,29750,29750,29750,0
|
|
20230616,153400,10619050,29750,29750,29750,29750,0
|
|
20230616,153300,10619050,29750,29750,29750,29750,0
|
|
20230616,153200,10619050,29750,29750,29750,29750,0
|
|
20230616,153100,10619050,29750,29750,29750,29750,0
|
|
20230616,153000,10619050,29750,29750,29750,29750,27
|
|
20230616,152900,9815800,29500,29500,29500,29500,0
|
|
20230616,152800,9815800,29500,29500,29500,29500,0
|
|
20230616,152700,9815800,29500,29500,29500,29500,0
|
|
20230616,152600,9815800,29500,29500,29500,29500,0
|
|
20230616,152500,9815800,29500,29500,29500,29500,0
|
|
20230616,152400,9815800,29500,29500,29500,29500,0
|
|
20230616,152300,9815800,29500,29500,29500,29500,0
|
|
20230616,152200,9815800,29500,29500,29500,29500,0
|
|
20230616,152100,9815800,29500,29500,29500,29500,0
|
|
20230616,152000,9815800,29500,29500,29500,29500,0
|
|
20230616,151900,9815800,29500,29550,29550,29500,24
|
|
20230616,151800,9107500,29700,29700,29700,29700,0
|
|
20230616,151700,9107500,29700,29700,29700,29700,0
|
|
20230616,151600,9107500,29700,29700,29700,29700,0
|
|
20230616,151500,9107500,29700,29700,29700,29700,0
|
|
20230616,151400,9107500,29700,29700,29700,29700,0
|
|
20230616,151300,9107500,29700,29700,29700,29700,0
|
|
20230616,151200,9107500,29700,29700,29700,29700,0
|
|
20230616,151100,9107500,29700,29700,29700,29700,0
|
|
20230616,151000,9107500,29700,29700,29700,29700,0
|
|
20230616,150900,9107500,29700,29700,29700,29700,0
|
|
20230616,150800,9107500,29700,29700,29700,29700,0
|
|
20230616,150700,9107500,29700,29700,29700,29700,0
|
|
20230616,150600,9107500,29700,29700,29700,29700,0
|
|
20230616,150500,9107500,29700,29700,29700,29700,0
|
|
20230616,150400,9107500,29700,29650,29700,29650,3
|
|
20230616,150300,9018500,29550,29550,29550,29550,0
|
|
20230616,150200,9018500,29550,29550,29550,29550,0
|
|
20230616,150100,9018500,29550,29550,29550,29550,0
|
|
20230616,150000,9018500,29550,29550,29550,29550,0
|
|
20230616,145900,9018500,29550,29550,29550,29550,0
|
|
20230616,145800,9018500,29550,29550,29550,29550,0
|
|
20230616,145700,9018500,29550,29550,29550,29550,0
|
|
20230616,145600,9018500,29550,29550,29550,29550,0
|
|
20230616,145500,9018500,29550,29550,29550,29550,0
|
|
20230616,145400,9018500,29550,29550,29550,29550,0
|
|
20230616,145300,9018500,29550,29550,29550,29550,0
|
|
20230616,145200,9018500,29550,29550,29550,29550,0
|
|
20230616,145100,9018500,29550,29550,29550,29550,0
|
|
20230616,145000,9018500,29550,29550,29550,29550,0
|
|
20230616,144900,9018500,29550,29550,29550,29550,0
|
|
20230616,144800,9018500,29550,29550,29550,29550,0
|
|
20230616,144700,9018500,29550,29550,29550,29550,0
|
|
20230616,144600,9018500,29550,29550,29550,29550,0
|
|
20230616,144500,9018500,29550,29550,29550,29550,0
|
|
20230616,144400,9018500,29550,29550,29550,29550,0
|
|
20230616,144300,9018500,29550,29550,29550,29550,0
|
|
20230616,144200,9018500,29550,29550,29550,29550,0
|
|
20230616,144100,9018500,29550,29550,29550,29550,0
|
|
20230616,144000,9018500,29550,29550,29550,29550,0
|
|
20230616,143900,9018500,29550,29550,29550,29550,0
|
|
20230616,143800,9018500,29550,29550,29550,29550,0
|
|
20230616,143700,9018500,29550,29550,29550,29550,0
|
|
20230616,143600,9018500,29550,29550,29550,29550,0
|
|
20230616,143500,9018500,29550,29550,29550,29550,0
|
|
20230616,143400,9018500,29550,29550,29550,29550,0
|
|
20230616,143300,9018500,29550,29550,29550,29550,0
|
|
20230616,143200,9018500,29550,29650,29700,29550,11
|
|
20230616,143100,8692100,29550,29550,29550,29550,0
|
|
20230616,143000,8692100,29550,29700,29700,29550,27
|
|
20230616,142900,7890350,29700,29700,29700,29700,0
|
|
20230616,142800,7890350,29700,29700,29700,29700,0
|
|
20230616,142700,7890350,29700,29700,29700,29700,0
|
|
20230616,142600,7890350,29700,29700,29700,29700,0
|
|
20230616,142500,7890350,29700,29700,29700,29700,0
|
|
20230616,142400,7890350,29700,29700,29700,29700,0
|
|
20230616,142300,7890350,29700,29700,29700,29700,0
|
|
20230616,142200,7890350,29700,29700,29700,29700,0
|
|
20230616,142100,7890350,29700,29700,29700,29700,0
|
|
20230616,142000,7890350,29700,29700,29700,29700,0
|
|
20230616,141900,7890350,29700,29700,29700,29700,0
|
|
20230616,141800,7890350,29700,29700,29700,29700,0
|
|
20230616,141700,7890350,29700,29700,29700,29700,0
|
|
20230616,141600,7890350,29700,29700,29700,29700,0
|
|
20230616,141500,7890350,29700,29700,29700,29700,0
|
|
20230616,141400,7890350,29700,29700,29700,29700,0
|
|
20230616,141300,7890350,29700,29700,29700,29700,1
|
|
20230616,141200,7860650,29600,29600,29600,29600,0
|
|
20230616,141100,7860650,29600,29600,29600,29600,0
|
|
20230616,141000,7860650,29600,29600,29600,29600,0
|
|
20230616,140900,7860650,29600,29600,29600,29600,0
|
|
20230616,140800,7860650,29600,29600,29600,29600,0
|
|
20230616,140700,7860650,29600,29600,29600,29600,0
|
|
20230616,140600,7860650,29600,29600,29600,29600,0
|
|
20230616,140500,7860650,29600,29600,29600,29600,0
|
|
20230616,140400,7860650,29600,29600,29600,29600,0
|
|
20230616,140300,7860650,29600,29600,29600,29600,0
|
|
20230616,140200,7860650,29600,29600,29600,29600,0
|
|
20230616,140100,7860650,29600,29600,29600,29600,0
|
|
20230616,140000,7860650,29600,29600,29600,29600,0
|
|
20230616,135900,7860650,29600,29600,29600,29600,0
|
|
20230616,135800,7860650,29600,29600,29600,29600,0
|
|
20230616,135700,7860650,29600,29600,29600,29600,0
|
|
20230616,135600,7860650,29600,29600,29600,29600,0
|
|
20230616,135500,7860650,29600,29600,29600,29600,0
|
|
20230616,135400,7860650,29600,29600,29600,29600,0
|
|
20230616,135300,7860650,29600,29600,29600,29600,0
|
|
20230616,135200,7860650,29600,29600,29600,29600,0
|
|
20230616,135100,7860650,29600,29600,29600,29600,0
|
|
20230616,135000,7860650,29600,29600,29600,29600,0
|
|
20230616,134900,7860650,29600,29600,29600,29600,0
|
|
20230616,134800,7860650,29600,29600,29600,29600,0
|
|
20230616,134700,7860650,29600,29600,29600,29600,0
|
|
20230616,134600,7860650,29600,29600,29600,29600,0
|
|
20230616,134500,7860650,29600,29600,29600,29600,0
|
|
20230616,134400,7860650,29600,29600,29600,29600,0
|
|
20230616,134300,7860650,29600,29600,29600,29600,0
|
|
20230616,134200,7860650,29600,29600,29600,29600,0
|
|
20230616,134100,7860650,29600,29600,29600,29600,0
|
|
20230616,134000,7860650,29600,29600,29600,29600,0
|
|
20230616,133900,7860650,29600,29600,29600,29600,0
|
|
20230616,133800,7860650,29600,29600,29600,29600,0
|
|
20230616,133700,7860650,29600,29600,29600,29600,0
|
|
20230616,133600,7860650,29600,29600,29600,29600,0
|
|
20230616,133500,7860650,29600,29600,29600,29600,0
|
|
20230616,133400,7860650,29600,29600,29600,29600,0
|
|
20230616,133300,7860650,29600,29600,29600,29600,0
|
|
20230616,133200,7860650,29600,29600,29600,29600,0
|
|
20230616,133100,7860650,29600,29600,29600,29600,0
|
|
20230616,133000,7860650,29600,29600,29600,29600,0
|
|
20230616,132900,7860650,29600,29600,29600,29600,0
|
|
20230616,132800,7860650,29600,29600,29600,29600,0
|
|
20230616,132700,7860650,29600,29600,29600,29600,0
|
|
20230616,132600,7860650,29600,29600,29600,29600,0
|
|
20230616,132500,7860650,29600,29600,29600,29600,0
|
|
20230616,132400,7860650,29600,29600,29600,29600,1
|
|
20230616,132300,7831050,29550,29550,29550,29550,0
|
|
20230616,132200,7831050,29550,29550,29550,29550,0
|
|
20230616,132100,7831050,29550,29550,29550,29550,0
|
|
20230616,132000,7831050,29550,29600,29600,29550,17
|
|
20230616,131900,7328600,29650,29650,29650,29650,0
|
|
20230616,131800,7328600,29650,29650,29650,29650,0
|
|
20230616,131700,7328600,29650,29650,29650,29650,0
|
|
20230616,131600,7328600,29650,29650,29650,29650,0
|
|
20230616,131500,7328600,29650,29650,29650,29650,0
|
|
20230616,131400,7328600,29650,29650,29650,29650,0
|
|
20230616,131300,7328600,29650,29650,29650,29650,0
|
|
20230616,131200,7328600,29650,29650,29650,29650,0
|
|
20230616,131100,7328600,29650,29650,29650,29650,0
|
|
20230616,131000,7328600,29650,29650,29650,29650,0
|
|
20230616,130900,7328600,29650,29650,29650,29650,0
|
|
20230616,130800,7328600,29650,29650,29650,29650,0
|
|
20230616,130700,7328600,29650,29650,29650,29650,0
|
|
20230616,130600,7328600,29650,29650,29650,29650,0
|
|
20230616,130500,7328600,29650,29650,29650,29650,0
|
|
20230616,130400,7328600,29650,29650,29650,29650,0
|
|
20230616,130300,7328600,29650,29650,29650,29650,0
|
|
20230616,130200,7328600,29650,29650,29650,29650,0
|
|
20230616,130100,7328600,29650,29650,29650,29650,0
|
|
20230616,130000,7328600,29650,29650,29650,29650,0
|
|
20230616,125900,7328600,29650,29650,29650,29650,0
|
|
20230616,125800,7328600,29650,29650,29650,29650,0
|
|
20230616,125700,7328600,29650,29650,29650,29650,0
|
|
20230616,125600,7328600,29650,29650,29650,29650,2
|
|
20230616,125500,7269300,29550,29550,29550,29550,0
|
|
20230616,125400,7269300,29550,29550,29550,29550,0
|
|
20230616,125300,7269300,29550,29550,29550,29550,0
|
|
20230616,125200,7269300,29550,29550,29550,29550,0
|
|
20230616,125100,7269300,29550,29550,29550,29550,0
|
|
20230616,125000,7269300,29550,29550,29550,29550,0
|
|
20230616,124900,7269300,29550,29550,29550,29550,0
|
|
20230616,124800,7269300,29550,29550,29550,29550,6
|
|
20230616,124700,7092000,29550,29550,29550,29550,0
|
|
20230616,124600,7092000,29550,29550,29550,29550,4
|
|
20230616,124500,6973800,29500,29500,29500,29500,0
|
|
20230616,124400,6973800,29500,29500,29500,29500,0
|
|
20230616,124300,6973800,29500,29500,29500,29500,0
|
|
20230616,124200,6973800,29500,29500,29500,29500,0
|
|
20230616,124100,6973800,29500,29500,29500,29500,0
|
|
20230616,124000,6973800,29500,29500,29500,29500,0
|
|
20230616,123900,6973800,29500,29500,29500,29500,0
|
|
20230616,123800,6973800,29500,29500,29500,29500,0
|
|
20230616,123700,6973800,29500,29500,29500,29500,0
|
|
20230616,123600,6973800,29500,29500,29500,29500,0
|
|
20230616,123500,6973800,29500,29500,29500,29500,1
|
|
20230616,123400,6944300,29700,29700,29700,29700,0
|
|
20230616,123300,6944300,29700,29700,29700,29700,0
|
|
20230616,123200,6944300,29700,29700,29700,29700,0
|
|
20230616,123100,6944300,29700,29700,29700,29700,0
|
|
20230616,123000,6944300,29700,29700,29700,29700,0
|
|
20230616,122900,6944300,29700,29700,29700,29700,0
|
|
20230616,122800,6944300,29700,29700,29700,29700,0
|
|
20230616,122700,6944300,29700,29700,29700,29700,0
|
|
20230616,122600,6944300,29700,29700,29700,29700,0
|
|
20230616,122500,6944300,29700,29700,29700,29700,0
|
|
20230616,122400,6944300,29700,29700,29700,29700,0
|
|
20230616,122300,6944300,29700,29700,29700,29700,0
|
|
20230616,122200,6944300,29700,29700,29700,29700,0
|
|
20230616,122100,6944300,29700,29700,29700,29700,0
|
|
20230616,122000,6944300,29700,29700,29700,29700,0
|
|
20230616,121900,6944300,29700,29700,29700,29700,0
|
|
20230616,121800,6944300,29700,29700,29700,29700,0
|
|
20230616,121700,6944300,29700,29700,29700,29700,0
|
|
20230616,121600,6944300,29700,29700,29700,29700,0
|
|
20230616,121500,6944300,29700,29700,29700,29700,0
|
|
20230616,121400,6944300,29700,29700,29700,29700,0
|
|
20230616,121300,6944300,29700,29700,29700,29700,0
|
|
20230616,121200,6944300,29700,29700,29700,29700,0
|
|
20230616,121100,6944300,29700,29700,29700,29700,0
|
|
20230616,121000,6944300,29700,29700,29700,29700,0
|
|
20230616,120900,6944300,29700,29700,29700,29700,0
|
|
20230616,120800,6944300,29700,29700,29700,29700,0
|
|
20230616,120700,6944300,29700,29700,29700,29700,0
|
|
20230616,120600,6944300,29700,29700,29700,29700,0
|
|
20230616,120500,6944300,29700,29700,29700,29700,0
|
|
20230616,120400,6944300,29700,29700,29700,29700,0
|
|
20230616,120300,6944300,29700,29700,29700,29700,0
|
|
20230616,120200,6944300,29700,29700,29700,29700,0
|
|
20230616,120100,6944300,29700,29700,29700,29700,0
|
|
20230616,120000,6944300,29700,29700,29700,29700,0
|
|
20230616,115900,6944300,29700,29700,29700,29700,0
|
|
20230616,115800,6944300,29700,29700,29700,29700,0
|
|
20230616,115700,6944300,29700,29700,29700,29700,0
|
|
20230616,115600,6944300,29700,29700,29700,29700,0
|
|
20230616,115500,6944300,29700,29700,29700,29700,0
|
|
20230616,115400,6944300,29700,29700,29700,29700,0
|
|
20230616,115300,6944300,29700,29700,29700,29700,0
|
|
20230616,115200,6944300,29700,29700,29700,29700,0
|
|
20230616,115100,6944300,29700,29700,29700,29700,0
|
|
20230616,115000,6944300,29700,29700,29700,29700,0
|
|
20230616,114900,6944300,29700,29700,29700,29700,0
|
|
20230616,114800,6944300,29700,29700,29700,29700,0
|
|
20230616,114700,6944300,29700,29700,29700,29700,0
|
|
20230616,114600,6944300,29700,29700,29700,29700,0
|
|
20230616,114500,6944300,29700,29700,29700,29700,0
|
|
20230616,114400,6944300,29700,29700,29700,29700,0
|
|
20230616,114300,6944300,29700,29700,29700,29700,0
|
|
20230616,114200,6944300,29700,29700,29700,29700,0
|
|
20230616,114100,6944300,29700,29700,29700,29700,0
|
|
20230616,114000,6944300,29700,29700,29700,29700,0
|
|
20230616,113900,6944300,29700,29700,29700,29700,0
|
|
20230616,113800,6944300,29700,29700,29700,29700,1
|
|
20230616,113700,6914600,29650,29650,29650,29650,0
|
|
20230616,113600,6914600,29650,29650,29650,29650,5
|
|
20230616,113500,6766350,29650,29650,29650,29650,1
|
|
20230616,113400,6736700,29450,29450,29450,29450,0
|
|
20230616,113300,6736700,29450,29600,29600,29450,104
|
|
20230616,113200,3659800,29600,29600,29600,29600,0
|
|
20230616,113100,3659800,29600,29600,29600,29600,0
|
|
20230616,113000,3659800,29600,29600,29600,29600,0
|
|
20230616,112900,3659800,29600,29600,29600,29600,0
|
|
20230616,112800,3659800,29600,29600,29600,29600,0
|
|
20230616,112700,3659800,29600,29600,29600,29600,0
|
|
20230616,112600,3659800,29600,29600,29600,29600,0
|
|
20230616,112500,3659800,29600,29600,29600,29600,0
|
|
20230616,112400,3659800,29600,29600,29600,29600,0
|
|
20230616,112300,3659800,29600,29600,29600,29600,0
|
|
20230616,112200,3659800,29600,29600,29600,29600,0
|
|
20230616,112100,3659800,29600,29600,29600,29600,0
|
|
20230616,112000,3659800,29600,29600,29600,29600,0
|
|
20230616,111900,3659800,29600,29600,29600,29600,0
|
|
20230616,111800,3659800,29600,29600,29600,29600,0
|
|
20230616,111700,3659800,29600,29600,29600,29600,2
|
|
20230616,111600,3600600,29700,29700,29700,29700,0
|
|
20230616,111500,3600600,29700,29700,29700,29700,0
|
|
20230616,111400,3600600,29700,29700,29700,29700,0
|
|
20230616,111300,3600600,29700,29700,29700,29700,0
|
|
20230616,111200,3600600,29700,29700,29700,29700,0
|
|
20230616,111100,3600600,29700,29700,29700,29700,0
|
|
20230616,111000,3600600,29700,29700,29700,29700,0
|
|
20230616,110900,3600600,29700,29700,29700,29700,0
|
|
20230616,110800,3600600,29700,29700,29700,29700,0
|
|
20230616,110700,3600600,29700,29700,29700,29700,0
|
|
20230616,110600,3600600,29700,29700,29700,29700,1
|
|
20230616,110500,3570900,29450,29450,29450,29450,0
|
|
20230616,110400,3570900,29450,29500,29500,29450,10
|
|
20230616,110300,3276150,29500,29500,29500,29500,0
|
|
20230616,110200,3276150,29500,29500,29500,29500,0
|
|
20230616,110100,3276150,29500,29500,29500,29500,0
|
|
20230616,110000,3276150,29500,29500,29500,29500,0
|
|
20230616,105900,3276150,29500,29500,29500,29500,0
|
|
20230616,105800,3276150,29500,29500,29500,29500,4
|
|
20230616,105700,3158150,29650,29650,29650,29650,0
|
|
20230616,105600,3158150,29650,29650,29650,29650,0
|
|
20230616,105500,3158150,29650,29650,29650,29650,0
|
|
20230616,105400,3158150,29650,29650,29650,29650,1
|
|
20230616,105300,3128500,29750,29750,29750,29750,0
|
|
20230616,105200,3128500,29750,29750,29750,29750,0
|
|
20230616,105100,3128500,29750,29750,29750,29750,0
|
|
20230616,105000,3128500,29750,29750,29750,29750,0
|
|
20230616,104900,3128500,29750,29750,29750,29750,0
|
|
20230616,104800,3128500,29750,29750,29750,29750,0
|
|
20230616,104700,3128500,29750,29750,29750,29750,0
|
|
20230616,104600,3128500,29750,29750,29750,29750,0
|
|
20230616,104500,3128500,29750,29750,29750,29750,0
|
|
20230616,104400,3128500,29750,29750,29750,29750,0
|
|
20230616,104300,3128500,29750,29750,29750,29750,0
|
|
20230616,104200,3128500,29750,29750,29750,29750,0
|
|
20230616,104100,3128500,29750,29750,29750,29750,0
|
|
20230616,104000,3128500,29750,29750,29750,29750,0
|
|
20230616,103900,3128500,29750,29750,29750,29750,0
|
|
20230616,103800,3128500,29750,29750,29750,29750,0
|
|
20230616,103700,3128500,29750,29750,29750,29750,0
|
|
20230616,103600,3128500,29750,29750,29750,29750,0
|
|
20230616,103500,3128500,29750,29750,29750,29750,0
|
|
20230616,103400,3128500,29750,29750,29750,29750,0
|
|
20230616,103300,3128500,29750,29750,29750,29750,0
|
|
20230616,103200,3128500,29750,29750,29750,29750,0
|
|
20230616,103100,3128500,29750,29750,29750,29750,0
|
|
20230616,103000,3128500,29750,29750,29750,29750,0
|
|
20230616,102900,3128500,29750,29750,29750,29750,0
|
|
20230616,102800,3128500,29750,29750,29750,29750,0
|
|
20230616,102700,3128500,29750,29750,29750,29750,0
|
|
20230616,102600,3128500,29750,29750,29750,29750,0
|
|
20230616,102500,3128500,29750,29750,29750,29750,0
|
|
20230616,102400,3128500,29750,29750,29750,29750,0
|
|
20230616,102300,3128500,29750,29750,29750,29750,0
|
|
20230616,102200,3128500,29750,29750,29750,29750,0
|
|
20230616,102100,3128500,29750,29750,29750,29750,0
|
|
20230616,102000,3128500,29750,29750,29750,29750,0
|
|
20230616,101900,3128500,29750,29750,29750,29750,0
|
|
20230616,101800,3128500,29750,29750,29750,29750,0
|
|
20230616,101700,3128500,29750,29750,29750,29750,0
|
|
20230616,101600,3128500,29750,29750,29750,29750,0
|
|
20230616,101500,3128500,29750,29750,29750,29750,0
|
|
20230616,101400,3128500,29750,29750,29750,29750,0
|
|
20230616,101300,3128500,29750,29750,29750,29750,0
|
|
20230616,101200,3128500,29750,29750,29750,29750,0
|
|
20230616,101100,3128500,29750,29750,29750,29750,0
|
|
20230616,101000,3128500,29750,29750,29750,29750,0
|
|
20230616,100900,3128500,29750,29750,29750,29750,0
|
|
20230616,100800,3128500,29750,29750,29750,29750,0
|
|
20230616,100700,3128500,29750,29750,29750,29750,0
|
|
20230616,100600,3128500,29750,29750,29750,29750,0
|
|
20230616,100500,3128500,29750,29750,29750,29750,0
|
|
20230616,100400,3128500,29750,29750,29750,29750,0
|
|
20230616,100300,3128500,29750,29750,29750,29750,0
|
|
20230616,100200,3128500,29750,29750,29750,29750,0
|
|
20230616,100100,3128500,29750,29750,29750,29750,0
|
|
20230616,100000,3128500,29750,29750,29750,29750,0
|
|
20230616,095900,3128500,29750,29750,29750,29750,1
|
|
20230616,095800,3098750,29750,29750,29750,29750,0
|
|
20230616,095700,3098750,29750,29750,29750,29750,0
|
|
20230616,095600,3098750,29750,29750,29750,29750,0
|
|
20230616,095500,3098750,29750,29750,29750,29750,0
|
|
20230616,095400,3098750,29750,29750,29750,29750,0
|
|
20230616,095300,3098750,29750,29750,29750,29750,0
|
|
20230616,095200,3098750,29750,29750,29750,29750,0
|
|
20230616,095100,3098750,29750,29750,29750,29750,0
|
|
20230616,095000,3098750,29750,29750,29750,29750,0
|
|
20230616,094900,3098750,29750,29750,29750,29750,0
|
|
20230616,094800,3098750,29750,29750,29750,29750,0
|
|
20230616,094700,3098750,29750,29750,29750,29750,0
|
|
20230616,094600,3098750,29750,29750,29750,29750,2
|
|
20230616,094500,3039250,29700,29700,29700,29700,0
|
|
20230616,094400,3039250,29700,29700,29700,29700,4
|
|
20230616,094300,2920450,29650,29650,29650,29650,0
|
|
20230616,094200,2920450,29650,29650,29650,29650,1
|
|
20230616,094100,2890800,29450,29450,29450,29450,0
|
|
20230616,094000,2890800,29450,29450,29450,29450,0
|
|
20230616,093900,2890800,29450,29450,29450,29450,0
|
|
20230616,093800,2890800,29450,29450,29450,29450,0
|
|
20230616,093700,2890800,29450,29450,29450,29450,0
|
|
20230616,093600,2890800,29450,29450,29450,29450,0
|
|
20230616,093500,2890800,29450,29450,29450,29450,0
|
|
20230616,093400,2890800,29450,29450,29450,29450,0
|
|
20230616,093300,2890800,29450,29450,29450,29450,0
|
|
20230616,093200,2890800,29450,29450,29450,29450,0
|
|
20230616,093100,2890800,29450,29500,29500,29450,38
|
|
20230616,093000,1769900,29500,29500,29500,29500,0
|
|
20230616,092900,1769900,29500,29500,29500,29500,0
|
|
20230616,092800,1769900,29500,29500,29500,29500,0
|
|
20230616,092700,1769900,29500,29500,29500,29500,0
|
|
20230616,092600,1769900,29500,29500,29500,29500,1
|
|
20230616,092500,1740400,29600,29600,29600,29600,7
|
|
20230616,092400,1533200,29450,29450,29450,29450,0
|
|
20230616,092300,1533200,29450,29450,29450,29450,0
|
|
20230616,092200,1533200,29450,29450,29450,29450,0
|
|
20230616,092100,1533200,29450,29450,29450,29450,0
|
|
20230616,092000,1533200,29450,29450,29450,29450,0
|
|
20230616,091900,1533200,29450,29500,29500,29450,42
|
|
20230616,091800,296050,29650,29650,29650,29650,0
|
|
20230616,091700,296050,29650,29650,29650,29650,0
|
|
20230616,091600,296050,29650,29650,29650,29650,0
|
|
20230616,091500,296050,29650,29650,29650,29650,0
|
|
20230616,091400,296050,29650,29650,29650,29650,0
|
|
20230616,091300,296050,29650,29650,29650,29650,0
|
|
20230616,091200,296050,29650,29650,29650,29650,0
|
|
20230616,091100,296050,29650,29650,29650,29650,0
|
|
20230616,091000,296050,29650,29650,29650,29650,1
|
|
20230616,090900,266400,29600,29600,29600,29600,0
|
|
20230616,090800,266400,29600,29600,29600,29600,0
|
|
20230616,090700,266400,29600,29600,29600,29600,5
|
|
20230616,090600,118400,29600,29600,29600,29600,0
|
|
20230616,090500,118400,29600,29600,29600,29600,0
|
|
20230616,090400,118400,29600,29600,29600,29600,0
|
|
20230616,090300,118400,29600,29600,29600,29600,0
|
|
20230616,090200,118400,29600,29600,29600,29600,0
|
|
20230616,090100,118400,29600,29600,29600,29600,0
|
|
20230616,090000,118400,29600,29600,29600,29600,4
|