681 lines
38 KiB
CSV
681 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,201800,1296072500,222000,222000,222000,222000,865
|
|
20230612,201700,1296072500,222000,222000,222000,222000,0
|
|
20230612,201600,1296072500,222000,222000,222000,222000,0
|
|
20230612,201500,1296072500,222000,222000,222000,222000,0
|
|
20230612,201400,1296072500,222000,222000,222000,222000,0
|
|
20230612,201300,1296072500,222000,222000,222000,222000,0
|
|
20230612,201200,1296072500,222000,222000,222000,222000,0
|
|
20230612,201100,1296072500,222000,222000,222000,222000,0
|
|
20230612,201000,1296072500,222000,222000,222000,222000,0
|
|
20230612,200900,1296072500,222000,222000,222000,222000,0
|
|
20230612,200800,1296072500,222000,222000,222000,222000,0
|
|
20230612,200700,1296072500,222000,222000,222000,222000,0
|
|
20230612,200600,1296072500,222000,222000,222000,222000,0
|
|
20230612,200500,1296072500,222000,222000,222000,222000,0
|
|
20230612,200400,1296072500,222000,222000,222000,222000,0
|
|
20230612,200300,1296072500,222000,222000,222000,222000,0
|
|
20230612,200200,1296072500,222000,222000,222000,222000,0
|
|
20230612,200100,1296072500,222000,222000,222000,222000,0
|
|
20230612,200000,1296072500,222000,222000,222000,222000,0
|
|
20230612,195900,1296072500,222000,222000,222000,222000,0
|
|
20230612,195800,1296072500,222000,222000,222000,222000,0
|
|
20230612,195700,1296072500,222000,222000,222000,222000,0
|
|
20230612,195600,1296072500,222000,222000,222000,222000,0
|
|
20230612,195500,1296072500,222000,222000,222000,222000,0
|
|
20230612,195400,1296072500,222000,222000,222000,222000,0
|
|
20230612,195300,1296072500,222000,222000,222000,222000,0
|
|
20230612,195200,1296072500,222000,222000,222000,222000,0
|
|
20230612,195100,1296072500,222000,222000,222000,222000,0
|
|
20230612,195000,1296072500,222000,222000,222000,222000,0
|
|
20230612,194900,1296072500,222000,222000,222000,222000,0
|
|
20230612,194800,1296072500,222000,222000,222000,222000,865
|
|
20230612,194700,1296072500,222000,222000,222000,222000,0
|
|
20230612,194600,1296072500,222000,222000,222000,222000,0
|
|
20230612,194500,1296072500,222000,222000,222000,222000,0
|
|
20230612,194400,1296072500,222000,222000,222000,222000,0
|
|
20230612,194300,1296072500,222000,222000,222000,222000,0
|
|
20230612,194200,1296072500,222000,222000,222000,222000,0
|
|
20230612,194100,1296072500,222000,222000,222000,222000,0
|
|
20230612,194000,1296072500,222000,222000,222000,222000,0
|
|
20230612,193900,1296072500,222000,222000,222000,222000,0
|
|
20230612,193800,1296072500,222000,222000,222000,222000,0
|
|
20230612,193700,1296072500,222000,222000,222000,222000,0
|
|
20230612,193600,1296072500,222000,222000,222000,222000,0
|
|
20230612,193500,1296072500,222000,222000,222000,222000,0
|
|
20230612,193400,1296072500,222000,222000,222000,222000,0
|
|
20230612,193300,1296072500,222000,222000,222000,222000,0
|
|
20230612,193200,1296072500,222000,222000,222000,222000,0
|
|
20230612,193100,1296072500,222000,222000,222000,222000,0
|
|
20230612,193000,1296072500,222000,222000,222000,222000,0
|
|
20230612,192900,1296072500,222000,222000,222000,222000,0
|
|
20230612,192800,1296072500,222000,222000,222000,222000,0
|
|
20230612,192700,1296072500,222000,222000,222000,222000,0
|
|
20230612,192600,1296072500,222000,222000,222000,222000,0
|
|
20230612,192500,1296072500,222000,222000,222000,222000,0
|
|
20230612,192400,1296072500,222000,222000,222000,222000,0
|
|
20230612,192300,1296072500,222000,222000,222000,222000,0
|
|
20230612,192200,1296072500,222000,222000,222000,222000,0
|
|
20230612,192100,1296072500,222000,222000,222000,222000,0
|
|
20230612,192000,1296072500,222000,222000,222000,222000,0
|
|
20230612,191900,1296072500,222000,222000,222000,222000,0
|
|
20230612,191800,1296072500,222000,222000,222000,222000,865
|
|
20230612,191700,1296072500,222000,222000,222000,222000,0
|
|
20230612,191600,1296072500,222000,222000,222000,222000,0
|
|
20230612,191500,1296072500,222000,222000,222000,222000,0
|
|
20230612,191400,1296072500,222000,222000,222000,222000,0
|
|
20230612,191300,1296072500,222000,222000,222000,222000,0
|
|
20230612,191200,1296072500,222000,222000,222000,222000,0
|
|
20230612,191100,1296072500,222000,222000,222000,222000,0
|
|
20230612,191000,1296072500,222000,222000,222000,222000,0
|
|
20230612,190900,1296072500,222000,222000,222000,222000,0
|
|
20230612,190800,1296072500,222000,222000,222000,222000,0
|
|
20230612,190700,1296072500,222000,222000,222000,222000,0
|
|
20230612,190600,1296072500,222000,222000,222000,222000,0
|
|
20230612,190500,1296072500,222000,222000,222000,222000,0
|
|
20230612,190400,1296072500,222000,222000,222000,222000,0
|
|
20230612,190300,1296072500,222000,222000,222000,222000,0
|
|
20230612,190200,1296072500,222000,222000,222000,222000,0
|
|
20230612,190100,1296072500,222000,222000,222000,222000,0
|
|
20230612,190000,1296072500,222000,222000,222000,222000,0
|
|
20230612,185900,1296072500,222000,222000,222000,222000,0
|
|
20230612,185800,1296072500,222000,222000,222000,222000,0
|
|
20230612,185700,1296072500,222000,222000,222000,222000,0
|
|
20230612,185600,1296072500,222000,222000,222000,222000,0
|
|
20230612,185500,1296072500,222000,222000,222000,222000,0
|
|
20230612,185400,1296072500,222000,222000,222000,222000,0
|
|
20230612,185300,1296072500,222000,222000,222000,222000,0
|
|
20230612,185200,1296072500,222000,222000,222000,222000,0
|
|
20230612,185100,1296072500,222000,222000,222000,222000,0
|
|
20230612,185000,1296072500,222000,222000,222000,222000,0
|
|
20230612,184900,1296072500,222000,222000,222000,222000,0
|
|
20230612,184800,1296072500,222000,222000,222000,222000,865
|
|
20230612,184700,1296072500,222000,222000,222000,222000,0
|
|
20230612,184600,1296072500,222000,222000,222000,222000,0
|
|
20230612,184500,1296072500,222000,222000,222000,222000,0
|
|
20230612,184400,1296072500,222000,222000,222000,222000,0
|
|
20230612,184300,1296072500,222000,222000,222000,222000,0
|
|
20230612,184200,1296072500,222000,222000,222000,222000,0
|
|
20230612,184100,1296072500,222000,222000,222000,222000,0
|
|
20230612,184000,1296072500,222000,222000,222000,222000,0
|
|
20230612,183900,1296072500,222000,222000,222000,222000,0
|
|
20230612,183800,1296072500,222000,222000,222000,222000,0
|
|
20230612,183700,1296072500,222000,222000,222000,222000,0
|
|
20230612,183600,1296072500,222000,222000,222000,222000,0
|
|
20230612,183500,1296072500,222000,222000,222000,222000,0
|
|
20230612,183400,1296072500,222000,222000,222000,222000,0
|
|
20230612,183300,1296072500,222000,222000,222000,222000,0
|
|
20230612,183200,1296072500,222000,222000,222000,222000,0
|
|
20230612,183100,1296072500,222000,222000,222000,222000,0
|
|
20230612,183000,1296072500,222000,222000,222000,222000,0
|
|
20230612,182900,1296072500,222000,222000,222000,222000,0
|
|
20230612,182800,1296072500,222000,222000,222000,222000,0
|
|
20230612,182700,1296072500,222000,222000,222000,222000,0
|
|
20230612,182600,1296072500,222000,222000,222000,222000,0
|
|
20230612,182500,1296072500,222000,222000,222000,222000,0
|
|
20230612,182400,1296072500,222000,222000,222000,222000,0
|
|
20230612,182300,1296072500,222000,222000,222000,222000,0
|
|
20230612,182200,1296072500,222000,222000,222000,222000,0
|
|
20230612,182100,1296072500,222000,222000,222000,222000,0
|
|
20230612,182000,1296072500,222000,222000,222000,222000,0
|
|
20230612,181900,1296072500,222000,222000,222000,222000,0
|
|
20230612,181800,1296072500,222000,222000,222000,222000,865
|
|
20230612,181700,1296072500,222000,222000,222000,222000,0
|
|
20230612,181600,1296072500,222000,222000,222000,222000,0
|
|
20230612,181500,1296072500,222000,222000,222000,222000,0
|
|
20230612,181400,1296072500,222000,222000,222000,222000,0
|
|
20230612,181300,1296072500,222000,222000,222000,222000,0
|
|
20230612,181200,1296072500,222000,222000,222000,222000,0
|
|
20230612,181100,1296072500,222000,222000,222000,222000,0
|
|
20230612,181000,1296072500,222000,222000,222000,222000,0
|
|
20230612,180900,1296072500,222000,222000,222000,222000,0
|
|
20230612,180800,1296072500,222000,222000,222000,222000,0
|
|
20230612,180700,1296072500,222000,222000,222000,222000,0
|
|
20230612,180600,1296072500,222000,222000,222000,222000,0
|
|
20230612,180500,1296072500,222000,222000,222000,222000,0
|
|
20230612,180400,1296072500,222000,222000,222000,222000,0
|
|
20230612,180300,1296072500,222000,222000,222000,222000,0
|
|
20230612,180200,1296072500,222000,222000,222000,222000,0
|
|
20230612,180100,1296072500,222000,222000,222000,222000,0
|
|
20230612,180000,1296072500,222000,222000,222000,222000,0
|
|
20230612,175900,1296072500,222000,222000,222000,222000,0
|
|
20230612,175800,1296072500,222000,222000,222000,222000,0
|
|
20230612,175700,1296072500,222000,222000,222000,222000,0
|
|
20230612,175600,1296072500,222000,222000,222000,222000,0
|
|
20230612,175500,1296072500,222000,222000,222000,222000,0
|
|
20230612,175400,1296072500,222000,222000,222000,222000,0
|
|
20230612,175300,1296072500,222000,222000,222000,222000,0
|
|
20230612,175200,1296072500,222000,222000,222000,222000,0
|
|
20230612,175100,1296072500,222000,222000,222000,222000,0
|
|
20230612,175000,1296072500,222000,222000,222000,222000,0
|
|
20230612,174900,1296072500,222000,222000,222000,222000,0
|
|
20230612,174800,1296072500,222000,222000,222000,222000,865
|
|
20230612,174700,1296072500,222000,222000,222000,222000,0
|
|
20230612,174600,1296072500,222000,222000,222000,222000,0
|
|
20230612,174500,1296072500,222000,222000,222000,222000,0
|
|
20230612,174400,1296072500,222000,222000,222000,222000,0
|
|
20230612,174300,1296072500,222000,222000,222000,222000,0
|
|
20230612,174200,1296072500,222000,222000,222000,222000,0
|
|
20230612,174100,1296072500,222000,222000,222000,222000,0
|
|
20230612,174000,1296072500,222000,222000,222000,222000,0
|
|
20230612,173900,1296072500,222000,222000,222000,222000,0
|
|
20230612,173800,1296072500,222000,222000,222000,222000,0
|
|
20230612,173700,1296072500,222000,222000,222000,222000,0
|
|
20230612,173600,1296072500,222000,222000,222000,222000,0
|
|
20230612,173500,1296072500,222000,222000,222000,222000,0
|
|
20230612,173400,1296072500,222000,222000,222000,222000,0
|
|
20230612,173300,1296072500,222000,222000,222000,222000,0
|
|
20230612,173200,1296072500,222000,222000,222000,222000,0
|
|
20230612,173100,1296072500,222000,222000,222000,222000,0
|
|
20230612,173000,1296072500,222000,222000,222000,222000,0
|
|
20230612,172900,1296072500,222000,222000,222000,222000,0
|
|
20230612,172800,1296072500,222000,222000,222000,222000,0
|
|
20230612,172700,1296072500,222000,222000,222000,222000,0
|
|
20230612,172600,1296072500,222000,222000,222000,222000,0
|
|
20230612,172500,1296072500,222000,222000,222000,222000,0
|
|
20230612,172400,1296072500,222000,222000,222000,222000,0
|
|
20230612,172300,1296072500,222000,222000,222000,222000,0
|
|
20230612,172200,1296072500,222000,222000,222000,222000,0
|
|
20230612,172100,1296072500,222000,222000,222000,222000,0
|
|
20230612,172000,1296072500,222000,222000,222000,222000,0
|
|
20230612,171900,1296072500,222000,222000,222000,222000,0
|
|
20230612,171800,1296072500,222000,222000,222000,222000,865
|
|
20230612,171700,1296072500,222000,222000,222000,222000,0
|
|
20230612,171600,1296072500,222000,222000,222000,222000,0
|
|
20230612,171500,1296072500,222000,222000,222000,222000,0
|
|
20230612,171400,1296072500,222000,222000,222000,222000,0
|
|
20230612,171300,1296072500,222000,222000,222000,222000,0
|
|
20230612,171200,1296072500,222000,222000,222000,222000,0
|
|
20230612,171100,1296072500,222000,222000,222000,222000,0
|
|
20230612,171000,1296072500,222000,222000,222000,222000,0
|
|
20230612,170900,1296072500,222000,222000,222000,222000,0
|
|
20230612,170800,1296072500,222000,222000,222000,222000,0
|
|
20230612,170700,1296072500,222000,222000,222000,222000,0
|
|
20230612,170600,1296072500,222000,222000,222000,222000,0
|
|
20230612,170500,1296072500,222000,222000,222000,222000,0
|
|
20230612,170400,1296072500,222000,222000,222000,222000,0
|
|
20230612,170300,1296072500,222000,222000,222000,222000,0
|
|
20230612,170200,1296072500,222000,222000,222000,222000,0
|
|
20230612,170100,1296072500,222000,222000,222000,222000,0
|
|
20230612,170000,1296072500,222000,222000,222000,222000,0
|
|
20230612,165900,1296072500,222000,222000,222000,222000,0
|
|
20230612,165800,1296072500,222000,222000,222000,222000,0
|
|
20230612,165700,1296072500,222000,222000,222000,222000,0
|
|
20230612,165600,1296072500,222000,222000,222000,222000,0
|
|
20230612,165500,1296072500,222000,222000,222000,222000,0
|
|
20230612,165400,1296072500,222000,222000,222000,222000,0
|
|
20230612,165300,1296072500,222000,222000,222000,222000,0
|
|
20230612,165200,1296072500,222000,222000,222000,222000,0
|
|
20230612,165100,1296072500,222000,222000,222000,222000,0
|
|
20230612,165000,1296072500,222000,222000,222000,222000,0
|
|
20230612,164900,1296072500,222000,222000,222000,222000,0
|
|
20230612,164800,1296072500,222000,222000,222000,222000,865
|
|
20230612,164700,1296072500,222000,222000,222000,222000,0
|
|
20230612,164600,1296072500,222000,222000,222000,222000,0
|
|
20230612,164500,1296072500,222000,222000,222000,222000,0
|
|
20230612,164400,1296072500,222000,222000,222000,222000,0
|
|
20230612,164300,1296072500,222000,222000,222000,222000,0
|
|
20230612,164200,1296072500,222000,222000,222000,222000,0
|
|
20230612,164100,1296072500,222000,222000,222000,222000,0
|
|
20230612,164000,1296072500,222000,222000,222000,222000,0
|
|
20230612,163900,1296072500,222000,222000,222000,222000,0
|
|
20230612,163800,1296072500,222000,222000,222000,222000,0
|
|
20230612,163700,1296072500,222000,222000,222000,222000,0
|
|
20230612,163600,1296072500,222000,222000,222000,222000,0
|
|
20230612,163500,1296072500,222000,222000,222000,222000,0
|
|
20230612,163400,1296072500,222000,222000,222000,222000,0
|
|
20230612,163300,1296072500,222000,222000,222000,222000,0
|
|
20230612,163200,1296072500,222000,222000,222000,222000,0
|
|
20230612,163100,1296072500,222000,222000,222000,222000,0
|
|
20230612,163000,1296072500,222000,222000,222000,222000,0
|
|
20230612,162900,1296072500,222000,222000,222000,222000,0
|
|
20230612,162800,1296072500,222000,222000,222000,222000,0
|
|
20230612,162700,1296072500,222000,222000,222000,222000,0
|
|
20230612,162600,1296072500,222000,222000,222000,222000,0
|
|
20230612,162500,1296072500,222000,222000,222000,222000,0
|
|
20230612,162400,1296072500,222000,222000,222000,222000,0
|
|
20230612,162300,1296072500,222000,222000,222000,222000,0
|
|
20230612,162200,1296072500,222000,222000,222000,222000,0
|
|
20230612,162100,1296072500,222000,222000,222000,222000,0
|
|
20230612,162000,1296072500,222000,222000,222000,222000,0
|
|
20230612,161900,1296072500,222000,222000,222000,222000,0
|
|
20230612,161800,1296072500,222000,222000,222000,222000,865
|
|
20230612,161700,1296072500,222000,222000,222000,222000,0
|
|
20230612,161600,1296072500,222000,222000,222000,222000,0
|
|
20230612,161500,1296072500,222000,222000,222000,222000,0
|
|
20230612,161400,1296072500,222000,222000,222000,222000,0
|
|
20230612,161300,1296072500,222000,222000,222000,222000,0
|
|
20230612,161200,1296072500,222000,222000,222000,222000,0
|
|
20230612,161100,1296072500,222000,222000,222000,222000,0
|
|
20230612,161000,1296072500,222000,222000,222000,222000,0
|
|
20230612,160900,1296072500,222000,222000,222000,222000,0
|
|
20230612,160800,1296072500,222000,222000,222000,222000,0
|
|
20230612,160700,1296072500,222000,222000,222000,222000,0
|
|
20230612,160600,1296072500,222000,222000,222000,222000,0
|
|
20230612,160500,1296072500,222000,222000,222000,222000,0
|
|
20230612,160400,1296072500,222000,222000,222000,222000,0
|
|
20230612,160300,1296072500,222000,222000,222000,222000,0
|
|
20230612,160200,1296072500,222000,222000,222000,222000,0
|
|
20230612,160100,1296072500,222000,222000,222000,222000,0
|
|
20230612,160000,1296072500,222000,222000,222000,222000,0
|
|
20230612,155900,1296072500,222000,222000,222000,222000,0
|
|
20230612,155800,1296072500,222000,222000,222000,222000,0
|
|
20230612,155700,1296072500,222000,222000,222000,222000,0
|
|
20230612,155600,1296072500,222000,222000,222000,222000,0
|
|
20230612,155500,1296072500,222000,222000,222000,222000,0
|
|
20230612,155400,1296072500,222000,222000,222000,222000,0
|
|
20230612,155300,1296072500,222000,222000,222000,222000,0
|
|
20230612,155200,1296072500,222000,222000,222000,222000,0
|
|
20230612,155100,1296072500,222000,222000,222000,222000,0
|
|
20230612,155000,1296072500,222000,222000,222000,222000,0
|
|
20230612,154900,1296072500,222000,222000,222000,222000,0
|
|
20230612,154800,1296072500,222000,222000,222000,222000,865
|
|
20230612,154700,1296072500,222000,222000,222000,222000,0
|
|
20230612,154600,1296072500,222000,222000,222000,222000,0
|
|
20230612,154500,1296072500,222000,222000,222000,222000,0
|
|
20230612,154400,1296072500,222000,222000,222000,222000,0
|
|
20230612,154300,1296072500,222000,222000,222000,222000,0
|
|
20230612,154200,1296072500,222000,222000,222000,222000,0
|
|
20230612,154100,1296072500,222000,222000,222000,222000,0
|
|
20230612,154000,1296072500,222000,222000,222000,222000,0
|
|
20230612,153900,1296072500,222000,222000,222000,222000,0
|
|
20230612,153800,1296072500,222000,222000,222000,222000,0
|
|
20230612,153700,1296072500,222000,222000,222000,222000,0
|
|
20230612,153600,1296072500,222000,222000,222000,222000,0
|
|
20230612,153500,1296072500,222000,222000,222000,222000,0
|
|
20230612,153400,1296072500,222000,222000,222000,222000,0
|
|
20230612,153300,1296072500,222000,222000,222000,222000,0
|
|
20230612,153200,1296072500,222000,222000,222000,222000,0
|
|
20230612,153100,1296072500,222000,222000,222000,222000,0
|
|
20230612,153000,1296072500,222000,222000,222000,222000,865
|
|
20230612,152900,1104042500,221500,221500,221500,221500,0
|
|
20230612,152800,1104042500,221500,221500,221500,221500,0
|
|
20230612,152700,1104042500,221500,221500,221500,221500,0
|
|
20230612,152600,1104042500,221500,221500,221500,221500,0
|
|
20230612,152500,1104042500,221500,221500,221500,221500,0
|
|
20230612,152400,1104042500,221500,221500,221500,221500,0
|
|
20230612,152300,1104042500,221500,221500,221500,221500,0
|
|
20230612,152200,1104042500,221500,221500,221500,221500,0
|
|
20230612,152100,1104042500,221500,221500,221500,221500,0
|
|
20230612,152000,1104042500,221500,221500,221500,221500,0
|
|
20230612,151900,1104042500,221500,221500,221500,221500,4
|
|
20230612,151800,1103156500,222000,221500,222000,221500,301
|
|
20230612,151700,1036335000,221500,221500,221500,221500,43
|
|
20230612,151600,1026810500,221500,221000,221500,221000,18
|
|
20230612,151500,1022829000,220500,220500,220500,220500,0
|
|
20230612,151400,1022829000,220500,220500,220500,220500,4
|
|
20230612,151300,1021947000,220500,220500,220500,220500,4
|
|
20230612,151200,1021065000,220500,220500,220500,220500,6
|
|
20230612,151100,1019742000,220500,220500,220500,220500,3
|
|
20230612,151000,1019080500,220500,220500,220500,220500,0
|
|
20230612,150900,1019080500,220500,220500,220500,220500,3
|
|
20230612,150800,1018419000,220500,220500,220500,220500,0
|
|
20230612,150700,1018419000,220500,220500,220500,220500,0
|
|
20230612,150600,1018419000,220500,220500,220500,220500,3
|
|
20230612,150500,1017757500,220500,220500,220500,220500,0
|
|
20230612,150400,1017757500,220500,220500,220500,220500,0
|
|
20230612,150300,1017757500,220500,220500,220500,220500,0
|
|
20230612,150200,1017757500,220500,220500,220500,220500,3
|
|
20230612,150100,1017096000,220500,220500,220500,220500,0
|
|
20230612,150000,1017096000,220500,220500,220500,220500,0
|
|
20230612,145900,1017096000,220500,220500,220500,220500,3
|
|
20230612,145800,1016434500,220500,220500,220500,220500,1
|
|
20230612,145700,1016214000,220500,220500,220500,220500,0
|
|
20230612,145600,1016214000,220500,220500,220500,220500,0
|
|
20230612,145500,1016214000,220500,220500,220500,220500,3
|
|
20230612,145400,1015552500,220500,220500,220500,220500,0
|
|
20230612,145300,1015552500,220500,220500,220500,220500,0
|
|
20230612,145200,1015552500,220500,220500,220500,220500,0
|
|
20230612,145100,1015552500,220500,220500,220500,220500,3
|
|
20230612,145000,1014891000,220500,220500,220500,220500,0
|
|
20230612,144900,1014891000,220500,220500,220500,220500,2
|
|
20230612,144800,1014450000,220500,220500,220500,220500,0
|
|
20230612,144700,1014450000,220500,220500,220500,220500,0
|
|
20230612,144600,1014450000,220500,220500,220500,220500,3
|
|
20230612,144500,1013788500,220500,220500,220500,220500,0
|
|
20230612,144400,1013788500,220500,220500,220500,220500,0
|
|
20230612,144300,1013788500,220500,220500,220500,220500,0
|
|
20230612,144200,1013788500,220500,220500,220500,220500,3
|
|
20230612,144100,1013127000,220500,220500,220500,220500,0
|
|
20230612,144000,1013127000,220500,220500,220500,220500,0
|
|
20230612,143900,1013127000,220500,220500,220500,220500,3
|
|
20230612,143800,1012465500,220500,220500,220500,220500,0
|
|
20230612,143700,1012465500,220500,220500,220500,220500,0
|
|
20230612,143600,1012465500,220500,220500,220500,220500,0
|
|
20230612,143500,1012465500,220500,220500,220500,220500,3
|
|
20230612,143400,1011804000,220500,220500,220500,220500,0
|
|
20230612,143300,1011804000,220500,220500,220500,220500,0
|
|
20230612,143200,1011804000,220500,220500,220500,220500,0
|
|
20230612,143100,1011804000,220500,220500,220500,220500,3
|
|
20230612,143000,1011142500,221000,221000,221000,221000,0
|
|
20230612,142900,1011142500,221000,221000,221000,221000,0
|
|
20230612,142800,1011142500,221000,221000,221000,221000,0
|
|
20230612,142700,1011142500,221000,221000,221000,221000,0
|
|
20230612,142600,1011142500,221000,221000,221000,221000,0
|
|
20230612,142500,1011142500,221000,221000,221000,221000,0
|
|
20230612,142400,1011142500,221000,221000,221000,221000,0
|
|
20230612,142300,1011142500,221000,221000,221000,221000,0
|
|
20230612,142200,1011142500,221000,221000,221000,221000,0
|
|
20230612,142100,1011142500,221000,221000,221000,221000,0
|
|
20230612,142000,1011142500,221000,221000,221000,221000,0
|
|
20230612,141900,1011142500,221000,221000,221000,221000,0
|
|
20230612,141800,1011142500,221000,221000,221000,221000,0
|
|
20230612,141700,1011142500,221000,221000,221000,221000,0
|
|
20230612,141600,1011142500,221000,221000,221000,221000,0
|
|
20230612,141500,1011142500,221000,221000,221000,221000,0
|
|
20230612,141400,1011142500,221000,221000,221000,221000,0
|
|
20230612,141300,1011142500,221000,221000,221000,221000,0
|
|
20230612,141200,1011142500,221000,221000,221000,221000,0
|
|
20230612,141100,1011142500,221000,221000,221000,221000,0
|
|
20230612,141000,1011142500,221000,221000,221000,221000,0
|
|
20230612,140900,1011142500,221000,221000,221000,221000,0
|
|
20230612,140800,1011142500,221000,221000,221000,221000,0
|
|
20230612,140700,1011142500,221000,221000,221000,221000,0
|
|
20230612,140600,1011142500,221000,221000,221000,221000,0
|
|
20230612,140500,1011142500,221000,221000,221000,221000,0
|
|
20230612,140400,1011142500,221000,221000,221000,221000,0
|
|
20230612,140300,1011142500,221000,221000,221000,221000,0
|
|
20230612,140200,1011142500,221000,221000,221000,221000,0
|
|
20230612,140100,1011142500,221000,221000,221000,221000,30
|
|
20230612,140000,1004512500,221000,221000,221000,221000,0
|
|
20230612,135900,1004512500,221000,221000,221000,221000,0
|
|
20230612,135800,1004512500,221000,221000,221000,221000,0
|
|
20230612,135700,1004512500,221000,221000,221000,221000,0
|
|
20230612,135600,1004512500,221000,221000,221000,221000,0
|
|
20230612,135500,1004512500,221000,221000,221000,221000,0
|
|
20230612,135400,1004512500,221000,221000,221000,221000,0
|
|
20230612,135300,1004512500,221000,221000,221000,221000,0
|
|
20230612,135200,1004512500,221000,221000,221000,221000,600
|
|
20230612,135100,871912500,220500,220500,220500,220500,500
|
|
20230612,135000,761662500,220500,220500,220500,220500,1199
|
|
20230612,134900,497283000,220500,220500,220500,220500,1
|
|
20230612,134800,497062500,220000,220000,220000,219500,431
|
|
20230612,134700,402246000,219500,219500,219500,219500,0
|
|
20230612,134600,402246000,219500,219500,219500,219500,0
|
|
20230612,134500,402246000,219500,219500,219500,219500,4
|
|
20230612,134400,401368000,219500,219500,219500,219500,0
|
|
20230612,134300,401368000,219500,219500,219500,219500,0
|
|
20230612,134200,401368000,219500,219500,219500,219500,0
|
|
20230612,134100,401368000,219500,219500,219500,219500,0
|
|
20230612,134000,401368000,219500,219500,219500,219500,3
|
|
20230612,133900,400709500,219500,219500,219500,219500,0
|
|
20230612,133800,400709500,219500,219500,219500,219500,0
|
|
20230612,133700,400709500,219500,219500,219500,219500,0
|
|
20230612,133600,400709500,219500,219500,219500,219500,0
|
|
20230612,133500,400709500,219500,219500,219500,219500,3
|
|
20230612,133400,400051000,219500,219500,219500,219500,0
|
|
20230612,133300,400051000,219500,219500,219500,219500,0
|
|
20230612,133200,400051000,219500,219500,219500,219500,0
|
|
20230612,133100,400051000,219500,219500,219500,219500,0
|
|
20230612,133000,400051000,219500,219500,219500,219500,3
|
|
20230612,132900,399392500,220000,220000,220000,220000,0
|
|
20230612,132800,399392500,220000,220000,220000,220000,0
|
|
20230612,132700,399392500,220000,220000,220000,220000,0
|
|
20230612,132600,399392500,220000,220000,220000,220000,0
|
|
20230612,132500,399392500,220000,220000,220000,220000,0
|
|
20230612,132400,399392500,220000,220000,220000,220000,0
|
|
20230612,132300,399392500,220000,220000,220000,220000,0
|
|
20230612,132200,399392500,220000,220000,220000,220000,0
|
|
20230612,132100,399392500,220000,220000,220000,220000,0
|
|
20230612,132000,399392500,220000,220000,220000,220000,0
|
|
20230612,131900,399392500,220000,220000,220000,220000,0
|
|
20230612,131800,399392500,220000,220000,220000,220000,0
|
|
20230612,131700,399392500,220000,220000,220000,220000,0
|
|
20230612,131600,399392500,220000,220000,220000,220000,0
|
|
20230612,131500,399392500,220000,220000,220000,220000,169
|
|
20230612,131400,362212500,220500,220500,220500,220500,0
|
|
20230612,131300,362212500,220500,220500,220500,220500,0
|
|
20230612,131200,362212500,220500,220500,220500,220500,0
|
|
20230612,131100,362212500,220500,220500,220500,220500,0
|
|
20230612,131000,362212500,220500,220500,220500,220500,0
|
|
20230612,130900,362212500,220500,220500,220500,220500,0
|
|
20230612,130800,362212500,220500,220500,220500,220500,0
|
|
20230612,130700,362212500,220500,220500,220500,220500,0
|
|
20230612,130600,362212500,220500,220500,220500,220500,0
|
|
20230612,130500,362212500,220500,220500,220500,220500,0
|
|
20230612,130400,362212500,220500,220500,220500,220500,0
|
|
20230612,130300,362212500,220500,220500,220500,220500,0
|
|
20230612,130200,362212500,220500,220500,220500,220500,0
|
|
20230612,130100,362212500,220500,220500,220500,220500,12
|
|
20230612,130000,359566500,220000,220000,220000,220000,2
|
|
20230612,125900,359126500,220500,220500,220500,220500,0
|
|
20230612,125800,359126500,220500,220500,220500,220500,0
|
|
20230612,125700,359126500,220500,220500,220500,220500,0
|
|
20230612,125600,359126500,220500,220500,220500,220500,0
|
|
20230612,125500,359126500,220500,220500,220500,220500,0
|
|
20230612,125400,359126500,220500,220500,220500,220500,0
|
|
20230612,125300,359126500,220500,220500,220500,220500,0
|
|
20230612,125200,359126500,220500,220500,220500,220500,0
|
|
20230612,125100,359126500,220500,220500,220500,220500,0
|
|
20230612,125000,359126500,220500,220500,220500,220500,0
|
|
20230612,124900,359126500,220500,220500,220500,220500,0
|
|
20230612,124800,359126500,220500,220500,220500,220500,0
|
|
20230612,124700,359126500,220500,220500,220500,220500,0
|
|
20230612,124600,359126500,220500,220500,220500,220500,0
|
|
20230612,124500,359126500,220500,220500,220500,220500,0
|
|
20230612,124400,359126500,220500,220500,220500,220500,0
|
|
20230612,124300,359126500,220500,220500,220500,220500,0
|
|
20230612,124200,359126500,220500,220500,220500,220500,0
|
|
20230612,124100,359126500,220500,220500,220500,220500,0
|
|
20230612,124000,359126500,220500,220500,220500,220500,0
|
|
20230612,123900,359126500,220500,220500,220500,220500,0
|
|
20230612,123800,359126500,220500,220500,220500,220500,0
|
|
20230612,123700,359126500,220500,220500,220500,220500,0
|
|
20230612,123600,359126500,220500,220500,220500,220500,0
|
|
20230612,123500,359126500,220500,220500,220500,220500,0
|
|
20230612,123400,359126500,220500,220500,220500,220500,0
|
|
20230612,123300,359126500,220500,220500,220500,220500,0
|
|
20230612,123200,359126500,220500,220500,220500,220500,0
|
|
20230612,123100,359126500,220500,220500,220500,220500,0
|
|
20230612,123000,359126500,220500,220500,220500,220500,0
|
|
20230612,122900,359126500,220500,220500,220500,220500,25
|
|
20230612,122800,353614000,220000,220000,220000,220000,0
|
|
20230612,122700,353614000,220000,220000,220000,220000,0
|
|
20230612,122600,353614000,220000,220000,220000,220000,0
|
|
20230612,122500,353614000,220000,220000,220000,220000,0
|
|
20230612,122400,353614000,220000,220000,220000,220000,0
|
|
20230612,122300,353614000,220000,220000,220000,220000,0
|
|
20230612,122200,353614000,220000,220000,220000,220000,0
|
|
20230612,122100,353614000,220000,220000,220000,220000,0
|
|
20230612,122000,353614000,220000,220000,220000,220000,0
|
|
20230612,121900,353614000,220000,220000,220000,220000,0
|
|
20230612,121800,353614000,220000,220000,220000,220000,0
|
|
20230612,121700,353614000,220000,220000,220000,220000,0
|
|
20230612,121600,353614000,220000,220000,220000,220000,0
|
|
20230612,121500,353614000,220000,220000,220000,220000,0
|
|
20230612,121400,353614000,220000,220000,220000,220000,0
|
|
20230612,121300,353614000,220000,220000,220000,220000,0
|
|
20230612,121200,353614000,220000,220000,220000,220000,0
|
|
20230612,121100,353614000,220000,220000,220000,220000,0
|
|
20230612,121000,353614000,220000,220000,220000,220000,0
|
|
20230612,120900,353614000,220000,220000,220000,220000,0
|
|
20230612,120800,353614000,220000,220000,220000,220000,1
|
|
20230612,120700,353394000,220000,220000,220000,220000,0
|
|
20230612,120600,353394000,220000,220000,220000,220000,0
|
|
20230612,120500,353394000,220000,220000,220000,220000,2
|
|
20230612,120400,352954000,220000,220000,220000,220000,5
|
|
20230612,120300,351854000,220000,220000,220000,220000,0
|
|
20230612,120200,351854000,220000,220000,220000,220000,0
|
|
20230612,120100,351854000,220000,220000,220000,220000,0
|
|
20230612,120000,351854000,220000,220000,220000,220000,0
|
|
20230612,115900,351854000,220000,221500,221500,220000,1299
|
|
20230612,115800,64574000,220500,220500,220500,220500,0
|
|
20230612,115700,64574000,220500,220500,220500,220500,0
|
|
20230612,115600,64574000,220500,220500,220500,220500,0
|
|
20230612,115500,64574000,220500,220500,220500,220500,0
|
|
20230612,115400,64574000,220500,220500,220500,220500,0
|
|
20230612,115300,64574000,220500,220500,220500,220500,0
|
|
20230612,115200,64574000,220500,220500,220500,220500,0
|
|
20230612,115100,64574000,220500,220500,220500,220500,0
|
|
20230612,115000,64574000,220500,220500,220500,220500,0
|
|
20230612,114900,64574000,220500,220500,220500,220500,0
|
|
20230612,114800,64574000,220500,220500,220500,220500,0
|
|
20230612,114700,64574000,220500,220500,220500,220500,0
|
|
20230612,114600,64574000,220500,220500,220500,220500,0
|
|
20230612,114500,64574000,220500,220500,220500,220500,2
|
|
20230612,114400,64133000,220500,220500,220500,220500,0
|
|
20230612,114300,64133000,220500,220500,220500,220500,0
|
|
20230612,114200,64133000,220500,220500,220500,220500,0
|
|
20230612,114100,64133000,220500,220500,220500,220500,0
|
|
20230612,114000,64133000,220500,220500,220500,220500,0
|
|
20230612,113900,64133000,220500,220500,220500,220500,0
|
|
20230612,113800,64133000,220500,220500,220500,220500,0
|
|
20230612,113700,64133000,220500,220500,220500,220500,0
|
|
20230612,113600,64133000,220500,220500,220500,220500,0
|
|
20230612,113500,64133000,220500,220500,220500,220500,0
|
|
20230612,113400,64133000,220500,220500,220500,220500,0
|
|
20230612,113300,64133000,220500,220500,220500,220500,0
|
|
20230612,113200,64133000,220500,220500,220500,220500,0
|
|
20230612,113100,64133000,220500,220500,220500,220500,0
|
|
20230612,113000,64133000,220500,220500,220500,220500,0
|
|
20230612,112900,64133000,220500,220500,220500,220500,0
|
|
20230612,112800,64133000,220500,220500,220500,220500,0
|
|
20230612,112700,64133000,220500,220500,220500,220500,0
|
|
20230612,112600,64133000,220500,220500,220500,220500,0
|
|
20230612,112500,64133000,220500,220500,220500,220500,0
|
|
20230612,112400,64133000,220500,220500,220500,220500,0
|
|
20230612,112300,64133000,220500,220500,220500,220500,0
|
|
20230612,112200,64133000,220500,220500,220500,220500,0
|
|
20230612,112100,64133000,220500,220500,220500,220500,0
|
|
20230612,112000,64133000,220500,220500,220500,220500,0
|
|
20230612,111900,64133000,220500,220500,220500,220500,0
|
|
20230612,111800,64133000,220500,220500,220500,220500,0
|
|
20230612,111700,64133000,220500,220500,220500,220500,0
|
|
20230612,111600,64133000,220500,220500,220500,220500,0
|
|
20230612,111500,64133000,220500,220500,220500,220500,0
|
|
20230612,111400,64133000,220500,220500,220500,220500,0
|
|
20230612,111300,64133000,220500,220500,220500,220500,0
|
|
20230612,111200,64133000,220500,220500,220500,220500,0
|
|
20230612,111100,64133000,220500,220500,220500,220500,0
|
|
20230612,111000,64133000,220500,220500,220500,220500,0
|
|
20230612,110900,64133000,220500,220500,220500,220500,0
|
|
20230612,110800,64133000,220500,220500,220500,220500,0
|
|
20230612,110700,64133000,220500,220500,220500,220500,0
|
|
20230612,110600,64133000,220500,220500,220500,220500,0
|
|
20230612,110500,64133000,220500,220500,220500,220500,0
|
|
20230612,110400,64133000,220500,220500,220500,220500,0
|
|
20230612,110300,64133000,220500,220500,220500,220500,0
|
|
20230612,110200,64133000,220500,220500,220500,220500,0
|
|
20230612,110100,64133000,220500,220500,220500,220500,0
|
|
20230612,110000,64133000,220500,220500,220500,220500,0
|
|
20230612,105900,64133000,220500,220500,220500,220500,0
|
|
20230612,105800,64133000,220500,220500,220500,220500,0
|
|
20230612,105700,64133000,220500,220500,220500,220500,0
|
|
20230612,105600,64133000,220500,220500,220500,220500,0
|
|
20230612,105500,64133000,220500,220500,220500,220500,0
|
|
20230612,105400,64133000,220500,220500,220500,220500,0
|
|
20230612,105300,64133000,220500,220500,220500,220500,0
|
|
20230612,105200,64133000,220500,220500,220500,220500,0
|
|
20230612,105100,64133000,220500,220500,220500,220500,0
|
|
20230612,105000,64133000,220500,220500,220500,220500,0
|
|
20230612,104900,64133000,220500,220500,220500,220500,0
|
|
20230612,104800,64133000,220500,220500,220500,220500,0
|
|
20230612,104700,64133000,220500,220500,220500,220500,0
|
|
20230612,104600,64133000,220500,220500,220500,220500,0
|
|
20230612,104500,64133000,220500,220500,220500,220500,0
|
|
20230612,104400,64133000,220500,220500,220500,220500,0
|
|
20230612,104300,64133000,220500,220500,220500,220500,0
|
|
20230612,104200,64133000,220500,220500,220500,220500,4
|
|
20230612,104100,63251000,220500,220500,220500,220500,0
|
|
20230612,104000,63251000,220500,220500,220500,220500,10
|
|
20230612,103900,61046000,220500,220500,220500,220500,0
|
|
20230612,103800,61046000,220500,220500,220500,220500,31
|
|
20230612,103700,54210500,220500,220500,220500,220500,0
|
|
20230612,103600,54210500,220500,220500,220500,220500,0
|
|
20230612,103500,54210500,220500,220500,220500,220500,0
|
|
20230612,103400,54210500,220500,220500,220500,220500,32
|
|
20230612,103300,47154500,220500,220500,220500,220500,0
|
|
20230612,103200,47154500,220500,220500,220500,220500,0
|
|
20230612,103100,47154500,220500,220500,220500,220500,0
|
|
20230612,103000,47154500,220500,220500,220500,220500,1
|
|
20230612,102900,46934000,220500,220500,220500,220500,0
|
|
20230612,102800,46934000,220500,220500,220500,220500,0
|
|
20230612,102700,46934000,220500,220500,220500,220500,0
|
|
20230612,102600,46934000,220500,220500,220500,220500,0
|
|
20230612,102500,46934000,220500,220500,220500,220500,0
|
|
20230612,102400,46934000,220500,220500,220500,220500,0
|
|
20230612,102300,46934000,220500,220500,220500,220500,0
|
|
20230612,102200,46934000,220500,220500,220500,220500,0
|
|
20230612,102100,46934000,220500,220500,220500,220500,0
|
|
20230612,102000,46934000,220500,220500,220500,220500,0
|
|
20230612,101900,46934000,220500,220500,220500,220500,0
|
|
20230612,101800,46934000,220500,220500,220500,220500,0
|
|
20230612,101700,46934000,220500,220500,220500,220500,0
|
|
20230612,101600,46934000,220500,220500,220500,220500,0
|
|
20230612,101500,46934000,220500,220500,220500,220500,0
|
|
20230612,101400,46934000,220500,220500,220500,220500,0
|
|
20230612,101300,46934000,220500,220500,220500,220500,0
|
|
20230612,101200,46934000,220500,220500,220500,220500,0
|
|
20230612,101100,46934000,220500,220500,220500,220500,0
|
|
20230612,101000,46934000,220500,220500,220500,220500,0
|
|
20230612,100900,46934000,220500,220500,220500,220500,0
|
|
20230612,100800,46934000,220500,220500,220500,220500,0
|
|
20230612,100700,46934000,220500,220500,220500,220500,0
|
|
20230612,100600,46934000,220500,220500,220500,220500,0
|
|
20230612,100500,46934000,220500,220500,220500,220500,2
|
|
20230612,100400,46493000,220500,220500,220500,220500,0
|
|
20230612,100300,46493000,220500,220500,220500,220500,0
|
|
20230612,100200,46493000,220500,220500,220500,220500,0
|
|
20230612,100100,46493000,220500,220500,220500,220500,0
|
|
20230612,100000,46493000,220500,220500,220500,220500,0
|
|
20230612,095900,46493000,220500,220500,220500,220500,0
|
|
20230612,095800,46493000,220500,220500,220500,220500,0
|
|
20230612,095700,46493000,220500,220500,220500,220500,0
|
|
20230612,095600,46493000,220500,220500,220500,220500,0
|
|
20230612,095500,46493000,220500,220500,220500,220500,0
|
|
20230612,095400,46493000,220500,220500,220500,220500,0
|
|
20230612,095300,46493000,220500,220500,220500,220500,0
|
|
20230612,095200,46493000,220500,220500,220500,220500,0
|
|
20230612,095100,46493000,220500,220500,220500,220500,0
|
|
20230612,095000,46493000,220500,220500,220500,220500,0
|
|
20230612,094900,46493000,220500,220500,220500,220500,0
|
|
20230612,094800,46493000,220500,220500,220500,220500,0
|
|
20230612,094700,46493000,220500,220500,220500,220500,0
|
|
20230612,094600,46493000,220500,220500,220500,220500,0
|
|
20230612,094500,46493000,220500,220500,220500,220500,0
|
|
20230612,094400,46493000,220500,220500,220500,220500,0
|
|
20230612,094300,46493000,220500,220500,220500,220500,0
|
|
20230612,094200,46493000,220500,220500,220500,220500,0
|
|
20230612,094100,46493000,220500,220500,220500,220500,0
|
|
20230612,094000,46493000,220500,220500,220500,220500,1
|
|
20230612,093900,46272500,220500,220500,220500,220500,0
|
|
20230612,093800,46272500,220500,220500,220500,220500,0
|
|
20230612,093700,46272500,220500,220500,220500,220500,0
|
|
20230612,093600,46272500,220500,220500,220500,220500,0
|
|
20230612,093500,46272500,220500,220500,220500,220500,0
|
|
20230612,093400,46272500,220500,220500,220500,220500,0
|
|
20230612,093300,46272500,220500,220500,220500,220500,0
|
|
20230612,093200,46272500,220500,220500,220500,220500,0
|
|
20230612,093100,46272500,220500,220500,220500,220500,0
|
|
20230612,093000,46272500,220500,220500,220500,220500,0
|
|
20230612,092900,46272500,220500,220500,220500,220500,0
|
|
20230612,092800,46272500,220500,220500,220500,220500,0
|
|
20230612,092700,46272500,220500,220500,220500,220500,0
|
|
20230612,092600,46272500,220500,220500,220500,220500,0
|
|
20230612,092500,46272500,220500,220500,220500,220500,0
|
|
20230612,092400,46272500,220500,220500,220500,220500,0
|
|
20230612,092300,46272500,220500,220500,220500,220500,0
|
|
20230612,092200,46272500,220500,220500,220500,220500,0
|
|
20230612,092100,46272500,220500,220500,220500,220500,0
|
|
20230612,092000,46272500,220500,220500,220500,220500,0
|
|
20230612,091900,46272500,220500,220500,220500,220500,4
|
|
20230612,091800,45390500,222000,222000,222000,222000,0
|
|
20230612,091700,45390500,222000,222000,222000,222000,0
|
|
20230612,091600,45390500,222000,222000,222000,222000,0
|
|
20230612,091500,45390500,222000,222000,222000,222000,0
|
|
20230612,091400,45390500,222000,222000,222000,222000,0
|
|
20230612,091300,45390500,222000,222000,222000,222000,0
|
|
20230612,091200,45390500,222000,222000,222000,222000,0
|
|
20230612,091100,45390500,222000,222000,222000,222000,0
|
|
20230612,091000,45390500,222000,222000,222000,222000,0
|
|
20230612,090900,45390500,222000,222000,222000,222000,1
|
|
20230612,090800,45168500,222500,222500,222500,222500,0
|
|
20230612,090700,45168500,222500,222500,222500,222500,0
|
|
20230612,090600,45168500,222500,222500,222500,222500,0
|
|
20230612,090500,45168500,222500,222500,222500,222500,0
|
|
20230612,090400,45168500,222500,222500,222500,222500,0
|
|
20230612,090300,45168500,222500,222500,222500,222500,0
|
|
20230612,090200,45168500,222500,222500,222500,222500,0
|
|
20230612,090100,45168500,222500,222500,222500,222500,0
|
|
20230612,090000,45168500,222500,223000,223000,222500,3
|