612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190900,30337540,16850,16850,16850,16850,3
|
|
20230615,190800,30337540,16850,16850,16850,16850,0
|
|
20230615,190700,30337540,16850,16850,16850,16850,0
|
|
20230615,190600,30337540,16850,16850,16850,16850,0
|
|
20230615,190500,30337540,16850,16850,16850,16850,0
|
|
20230615,190400,30337540,16850,16850,16850,16850,0
|
|
20230615,190300,30337540,16850,16850,16850,16850,0
|
|
20230615,190200,30337540,16850,16850,16850,16850,0
|
|
20230615,190100,30337540,16850,16850,16850,16850,0
|
|
20230615,190000,30337540,16850,16850,16850,16850,0
|
|
20230615,185900,30337540,16850,16850,16850,16850,0
|
|
20230615,185800,30337540,16850,16850,16850,16850,0
|
|
20230615,185700,30337540,16850,16850,16850,16850,0
|
|
20230615,185600,30337540,16850,16850,16850,16850,0
|
|
20230615,185500,30337540,16850,16850,16850,16850,0
|
|
20230615,185400,30337540,16850,16850,16850,16850,0
|
|
20230615,185300,30337540,16850,16850,16850,16850,0
|
|
20230615,185200,30337540,16850,16850,16850,16850,0
|
|
20230615,185100,30337540,16850,16850,16850,16850,0
|
|
20230615,185000,30337540,16850,16850,16850,16850,0
|
|
20230615,184900,30337540,16850,16850,16850,16850,0
|
|
20230615,184800,30337540,16850,16850,16850,16850,0
|
|
20230615,184700,30337540,16850,16850,16850,16850,0
|
|
20230615,184600,30337540,16850,16850,16850,16850,0
|
|
20230615,184500,30337540,16850,16850,16850,16850,0
|
|
20230615,184400,30337540,16850,16850,16850,16850,0
|
|
20230615,184300,30337540,16850,16850,16850,16850,0
|
|
20230615,184200,30337540,16850,16850,16850,16850,0
|
|
20230615,184100,30337540,16850,16850,16850,16850,0
|
|
20230615,184000,30337540,16850,16850,16850,16850,0
|
|
20230615,183900,30337540,16850,16850,16850,16850,3
|
|
20230615,183800,30337540,16850,16850,16850,16850,0
|
|
20230615,183700,30337540,16850,16850,16850,16850,0
|
|
20230615,183600,30337540,16850,16850,16850,16850,0
|
|
20230615,183500,30337540,16850,16850,16850,16850,0
|
|
20230615,183400,30337540,16850,16850,16850,16850,0
|
|
20230615,183300,30337540,16850,16850,16850,16850,0
|
|
20230615,183200,30337540,16850,16850,16850,16850,0
|
|
20230615,183100,30337540,16850,16850,16850,16850,0
|
|
20230615,183000,30337540,16850,16850,16850,16850,0
|
|
20230615,182900,30337540,16850,16850,16850,16850,0
|
|
20230615,182800,30337540,16850,16850,16850,16850,0
|
|
20230615,182700,30337540,16850,16850,16850,16850,0
|
|
20230615,182600,30337540,16850,16850,16850,16850,0
|
|
20230615,182500,30337540,16850,16850,16850,16850,0
|
|
20230615,182400,30337540,16850,16850,16850,16850,0
|
|
20230615,182300,30337540,16850,16850,16850,16850,0
|
|
20230615,182200,30337540,16850,16850,16850,16850,0
|
|
20230615,182100,30337540,16850,16850,16850,16850,0
|
|
20230615,182000,30337540,16850,16850,16850,16850,0
|
|
20230615,181900,30337540,16850,16850,16850,16850,0
|
|
20230615,181800,30337540,16850,16850,16850,16850,0
|
|
20230615,181700,30337540,16850,16850,16850,16850,0
|
|
20230615,181600,30337540,16850,16850,16850,16850,0
|
|
20230615,181500,30337540,16850,16850,16850,16850,0
|
|
20230615,181400,30337540,16850,16850,16850,16850,0
|
|
20230615,181300,30337540,16850,16850,16850,16850,0
|
|
20230615,181200,30337540,16850,16850,16850,16850,0
|
|
20230615,181100,30337540,16850,16850,16850,16850,0
|
|
20230615,181000,30337540,16850,16850,16850,16850,0
|
|
20230615,180900,30337540,16850,16850,16850,16850,3
|
|
20230615,180800,30337540,16850,16850,16850,16850,0
|
|
20230615,180700,30337540,16850,16850,16850,16850,0
|
|
20230615,180600,30337540,16850,16850,16850,16850,0
|
|
20230615,180500,30337540,16850,16850,16850,16850,0
|
|
20230615,180400,30337540,16850,16850,16850,16850,0
|
|
20230615,180300,30337540,16850,16850,16850,16850,0
|
|
20230615,180200,30337540,16850,16850,16850,16850,0
|
|
20230615,180100,30337540,16850,16850,16850,16850,0
|
|
20230615,180000,30337540,16850,16850,16850,16850,0
|
|
20230615,175900,30337540,16850,16850,16850,16850,0
|
|
20230615,175800,30337540,16850,16850,16850,16850,0
|
|
20230615,175700,30337540,16850,16850,16850,16850,0
|
|
20230615,175600,30337540,16850,16850,16850,16850,0
|
|
20230615,175500,30337540,16850,16850,16850,16850,0
|
|
20230615,175400,30337540,16850,16850,16850,16850,0
|
|
20230615,175300,30337540,16850,16850,16850,16850,0
|
|
20230615,175200,30337540,16850,16850,16850,16850,0
|
|
20230615,175100,30337540,16850,16850,16850,16850,0
|
|
20230615,175000,30337540,16850,16850,16850,16850,0
|
|
20230615,174900,30337540,16850,16850,16850,16850,0
|
|
20230615,174800,30337540,16850,16850,16850,16850,0
|
|
20230615,174700,30337540,16850,16850,16850,16850,0
|
|
20230615,174600,30337540,16850,16850,16850,16850,0
|
|
20230615,174500,30337540,16850,16850,16850,16850,0
|
|
20230615,174400,30337540,16850,16850,16850,16850,0
|
|
20230615,174300,30337540,16850,16850,16850,16850,0
|
|
20230615,174200,30337540,16850,16850,16850,16850,0
|
|
20230615,174100,30337540,16850,16850,16850,16850,0
|
|
20230615,174000,30337540,16850,16850,16850,16850,0
|
|
20230615,173900,30337540,16850,16850,16850,16850,3
|
|
20230615,173800,30337540,16850,16850,16850,16850,0
|
|
20230615,173700,30337540,16850,16850,16850,16850,0
|
|
20230615,173600,30337540,16850,16850,16850,16850,0
|
|
20230615,173500,30337540,16850,16850,16850,16850,0
|
|
20230615,173400,30337540,16850,16850,16850,16850,0
|
|
20230615,173300,30337540,16850,16850,16850,16850,0
|
|
20230615,173200,30337540,16850,16850,16850,16850,0
|
|
20230615,173100,30337540,16850,16850,16850,16850,0
|
|
20230615,173000,30337540,16850,16850,16850,16850,0
|
|
20230615,172900,30337540,16850,16850,16850,16850,0
|
|
20230615,172800,30337540,16850,16850,16850,16850,0
|
|
20230615,172700,30337540,16850,16850,16850,16850,0
|
|
20230615,172600,30337540,16850,16850,16850,16850,0
|
|
20230615,172500,30337540,16850,16850,16850,16850,0
|
|
20230615,172400,30337540,16850,16850,16850,16850,0
|
|
20230615,172300,30337540,16850,16850,16850,16850,0
|
|
20230615,172200,30337540,16850,16850,16850,16850,0
|
|
20230615,172100,30337540,16850,16850,16850,16850,0
|
|
20230615,172000,30337540,16850,16850,16850,16850,0
|
|
20230615,171900,30337540,16850,16850,16850,16850,0
|
|
20230615,171800,30337540,16850,16850,16850,16850,0
|
|
20230615,171700,30337540,16850,16850,16850,16850,0
|
|
20230615,171600,30337540,16850,16850,16850,16850,0
|
|
20230615,171500,30337540,16850,16850,16850,16850,0
|
|
20230615,171400,30337540,16850,16850,16850,16850,0
|
|
20230615,171300,30337540,16850,16850,16850,16850,0
|
|
20230615,171200,30337540,16850,16850,16850,16850,0
|
|
20230615,171100,30337540,16850,16850,16850,16850,0
|
|
20230615,171000,30337540,16850,16850,16850,16850,0
|
|
20230615,170900,30337540,16850,16850,16850,16850,3
|
|
20230615,170800,30337540,16850,16850,16850,16850,0
|
|
20230615,170700,30337540,16850,16850,16850,16850,0
|
|
20230615,170600,30337540,16850,16850,16850,16850,0
|
|
20230615,170500,30337540,16850,16850,16850,16850,0
|
|
20230615,170400,30337540,16850,16850,16850,16850,0
|
|
20230615,170300,30337540,16850,16850,16850,16850,0
|
|
20230615,170200,30337540,16850,16850,16850,16850,0
|
|
20230615,170100,30337540,16850,16850,16850,16850,0
|
|
20230615,170000,30337540,16850,16850,16850,16850,0
|
|
20230615,165900,30337540,16850,16850,16850,16850,0
|
|
20230615,165800,30337540,16850,16850,16850,16850,0
|
|
20230615,165700,30337540,16850,16850,16850,16850,0
|
|
20230615,165600,30337540,16850,16850,16850,16850,0
|
|
20230615,165500,30337540,16850,16850,16850,16850,0
|
|
20230615,165400,30337540,16850,16850,16850,16850,0
|
|
20230615,165300,30337540,16850,16850,16850,16850,0
|
|
20230615,165200,30337540,16850,16850,16850,16850,0
|
|
20230615,165100,30337540,16850,16850,16850,16850,0
|
|
20230615,165000,30337540,16850,16850,16850,16850,0
|
|
20230615,164900,30337540,16850,16850,16850,16850,0
|
|
20230615,164800,30337540,16850,16850,16850,16850,0
|
|
20230615,164700,30337540,16850,16850,16850,16850,0
|
|
20230615,164600,30337540,16850,16850,16850,16850,0
|
|
20230615,164500,30337540,16850,16850,16850,16850,0
|
|
20230615,164400,30337540,16850,16850,16850,16850,0
|
|
20230615,164300,30337540,16850,16850,16850,16850,0
|
|
20230615,164200,30337540,16850,16850,16850,16850,0
|
|
20230615,164100,30337540,16850,16850,16850,16850,0
|
|
20230615,164000,30337540,16850,16850,16850,16850,0
|
|
20230615,163900,30337540,16850,16850,16850,16850,3
|
|
20230615,163800,30337540,16850,16850,16850,16850,0
|
|
20230615,163700,30337540,16850,16850,16850,16850,0
|
|
20230615,163600,30337540,16850,16850,16850,16850,0
|
|
20230615,163500,30337540,16850,16850,16850,16850,0
|
|
20230615,163400,30337540,16850,16850,16850,16850,0
|
|
20230615,163300,30337540,16850,16850,16850,16850,0
|
|
20230615,163200,30337540,16850,16850,16850,16850,0
|
|
20230615,163100,30337540,16850,16850,16850,16850,0
|
|
20230615,163000,30337540,16850,16850,16850,16850,0
|
|
20230615,162900,30337540,16850,16850,16850,16850,0
|
|
20230615,162800,30337540,16850,16850,16850,16850,0
|
|
20230615,162700,30337540,16850,16850,16850,16850,0
|
|
20230615,162600,30337540,16850,16850,16850,16850,0
|
|
20230615,162500,30337540,16850,16850,16850,16850,0
|
|
20230615,162400,30337540,16850,16850,16850,16850,0
|
|
20230615,162300,30337540,16850,16850,16850,16850,0
|
|
20230615,162200,30337540,16850,16850,16850,16850,0
|
|
20230615,162100,30337540,16850,16850,16850,16850,0
|
|
20230615,162000,30337540,16850,16850,16850,16850,0
|
|
20230615,161900,30337540,16850,16850,16850,16850,0
|
|
20230615,161800,30337540,16850,16850,16850,16850,0
|
|
20230615,161700,30337540,16850,16850,16850,16850,0
|
|
20230615,161600,30337540,16850,16850,16850,16850,0
|
|
20230615,161500,30337540,16850,16850,16850,16850,0
|
|
20230615,161400,30337540,16850,16850,16850,16850,0
|
|
20230615,161300,30337540,16850,16850,16850,16850,0
|
|
20230615,161200,30337540,16850,16850,16850,16850,0
|
|
20230615,161100,30337540,16850,16850,16850,16850,0
|
|
20230615,161000,30337540,16850,16850,16850,16850,0
|
|
20230615,160900,30337540,16850,16850,16850,16850,3
|
|
20230615,160800,30337540,16850,16850,16850,16850,0
|
|
20230615,160700,30337540,16850,16850,16850,16850,0
|
|
20230615,160600,30337540,16850,16850,16850,16850,0
|
|
20230615,160500,30337540,16850,16850,16850,16850,0
|
|
20230615,160400,30337540,16850,16850,16850,16850,0
|
|
20230615,160300,30337540,16850,16850,16850,16850,0
|
|
20230615,160200,30337540,16850,16850,16850,16850,0
|
|
20230615,160100,30337540,16850,16850,16850,16850,0
|
|
20230615,160000,30337540,16850,16850,16850,16850,0
|
|
20230615,155900,30337540,16850,16850,16850,16850,0
|
|
20230615,155800,30337540,16850,16850,16850,16850,0
|
|
20230615,155700,30337540,16850,16850,16850,16850,0
|
|
20230615,155600,30337540,16850,16850,16850,16850,0
|
|
20230615,155500,30337540,16850,16850,16850,16850,0
|
|
20230615,155400,30337540,16850,16850,16850,16850,0
|
|
20230615,155300,30337540,16850,16850,16850,16850,0
|
|
20230615,155200,30337540,16850,16850,16850,16850,0
|
|
20230615,155100,30337540,16850,16850,16850,16850,0
|
|
20230615,155000,30337540,16850,16850,16850,16850,0
|
|
20230615,154900,30337540,16850,16850,16850,16850,0
|
|
20230615,154800,30337540,16850,16850,16850,16850,0
|
|
20230615,154700,30337540,16850,16850,16850,16850,0
|
|
20230615,154600,30337540,16850,16850,16850,16850,0
|
|
20230615,154500,30337540,16850,16850,16850,16850,0
|
|
20230615,154400,30337540,16850,16850,16850,16850,0
|
|
20230615,154300,30337540,16850,16850,16850,16850,0
|
|
20230615,154200,30337540,16850,16850,16850,16850,0
|
|
20230615,154100,30337540,16850,16850,16850,16850,0
|
|
20230615,154000,30337540,16850,16850,16850,16850,0
|
|
20230615,153900,30337540,16850,16850,16850,16850,3
|
|
20230615,153800,30337540,16850,16850,16850,16850,0
|
|
20230615,153700,30337540,16850,16850,16850,16850,0
|
|
20230615,153600,30337540,16850,16850,16850,16850,0
|
|
20230615,153500,30337540,16850,16850,16850,16850,0
|
|
20230615,153400,30337540,16850,16850,16850,16850,0
|
|
20230615,153300,30337540,16850,16850,16850,16850,0
|
|
20230615,153200,30337540,16850,16850,16850,16850,0
|
|
20230615,153100,30337540,16850,16850,16850,16850,0
|
|
20230615,153000,30337540,16850,16850,16850,16850,3
|
|
20230615,152900,30286990,16790,16790,16790,16790,0
|
|
20230615,152800,30286990,16790,16790,16790,16790,0
|
|
20230615,152700,30286990,16790,16790,16790,16790,0
|
|
20230615,152600,30286990,16790,16790,16790,16790,0
|
|
20230615,152500,30286990,16790,16790,16790,16790,0
|
|
20230615,152400,30286990,16790,16790,16790,16790,0
|
|
20230615,152300,30286990,16790,16790,16790,16790,0
|
|
20230615,152200,30286990,16790,16790,16790,16790,0
|
|
20230615,152100,30286990,16790,16790,16790,16790,0
|
|
20230615,152000,30286990,16790,16790,16790,16790,0
|
|
20230615,151900,30286990,16790,16790,16790,16790,0
|
|
20230615,151800,30286990,16790,16810,16810,16790,186
|
|
20230615,151700,27163420,16850,16850,16850,16850,0
|
|
20230615,151600,27163420,16850,16850,16850,16850,0
|
|
20230615,151500,27163420,16850,16850,16850,16850,6
|
|
20230615,151400,27062320,16800,16800,16800,16800,0
|
|
20230615,151300,27062320,16800,16800,16800,16800,0
|
|
20230615,151200,27062320,16800,16800,16800,16800,0
|
|
20230615,151100,27062320,16800,16800,16800,16800,0
|
|
20230615,151000,27062320,16800,16800,16800,16800,1
|
|
20230615,150900,27045520,16850,16850,16850,16850,0
|
|
20230615,150800,27045520,16850,16850,16850,16850,0
|
|
20230615,150700,27045520,16850,16850,16850,16850,0
|
|
20230615,150600,27045520,16850,16850,16850,16850,0
|
|
20230615,150500,27045520,16850,16850,16850,16850,0
|
|
20230615,150400,27045520,16850,16850,16850,16850,0
|
|
20230615,150300,27045520,16850,16850,16850,16850,0
|
|
20230615,150200,27045520,16850,16850,16850,16850,0
|
|
20230615,150100,27045520,16850,16850,16850,16850,0
|
|
20230615,150000,27045520,16850,16850,16850,16850,1
|
|
20230615,145900,27028670,16790,16790,16790,16790,0
|
|
20230615,145800,27028670,16790,16790,16790,16790,0
|
|
20230615,145700,27028670,16790,16790,16790,16790,1
|
|
20230615,145600,27011880,16850,16850,16850,16850,19
|
|
20230615,145500,26691730,16850,16850,16850,16850,0
|
|
20230615,145400,26691730,16850,16850,16850,16850,10
|
|
20230615,145300,26523230,16850,16850,16850,16850,0
|
|
20230615,145200,26523230,16850,16850,16850,16850,0
|
|
20230615,145100,26523230,16850,16850,16850,16850,21
|
|
20230615,145000,26169380,16850,16850,16850,16850,0
|
|
20230615,144900,26169380,16850,16850,16850,16850,5
|
|
20230615,144800,26085130,16850,16850,16850,16850,0
|
|
20230615,144700,26085130,16850,16850,16850,16850,0
|
|
20230615,144600,26085130,16850,16850,16850,16850,4
|
|
20230615,144500,26017730,16790,16790,16790,16790,0
|
|
20230615,144400,26017730,16790,16790,16790,16790,0
|
|
20230615,144300,26017730,16790,16790,16790,16790,0
|
|
20230615,144200,26017730,16790,16790,16790,16790,0
|
|
20230615,144100,26017730,16790,16790,16790,16790,0
|
|
20230615,144000,26017730,16790,16790,16790,16790,0
|
|
20230615,143900,26017730,16790,16790,16790,16790,0
|
|
20230615,143800,26017730,16790,16790,16790,16790,0
|
|
20230615,143700,26017730,16790,16800,16800,16790,42
|
|
20230615,143600,25312520,16800,16800,16800,16800,0
|
|
20230615,143500,25312520,16800,16800,16800,16800,0
|
|
20230615,143400,25312520,16800,16800,16800,16800,0
|
|
20230615,143300,25312520,16800,16800,16800,16800,0
|
|
20230615,143200,25312520,16800,16800,16800,16800,3
|
|
20230615,143100,25262120,16790,16790,16790,16790,0
|
|
20230615,143000,25262120,16790,16790,16790,16790,0
|
|
20230615,142900,25262120,16790,16790,16790,16790,0
|
|
20230615,142800,25262120,16790,16790,16790,16790,0
|
|
20230615,142700,25262120,16790,16790,16790,16790,0
|
|
20230615,142600,25262120,16790,16790,16790,16790,0
|
|
20230615,142500,25262120,16790,16790,16790,16790,0
|
|
20230615,142400,25262120,16790,16790,16790,16790,0
|
|
20230615,142300,25262120,16790,16790,16790,16790,0
|
|
20230615,142200,25262120,16790,16790,16790,16790,0
|
|
20230615,142100,25262120,16790,16790,16790,16790,0
|
|
20230615,142000,25262120,16790,16790,16790,16790,0
|
|
20230615,141900,25262120,16790,16790,16790,16790,0
|
|
20230615,141800,25262120,16790,16790,16790,16790,4
|
|
20230615,141700,25194960,16800,16800,16800,16800,0
|
|
20230615,141600,25194960,16800,16800,16850,16800,208
|
|
20230615,141500,21700510,16800,16800,16800,16800,0
|
|
20230615,141400,21700510,16800,16800,16800,16800,0
|
|
20230615,141300,21700510,16800,16800,16800,16800,0
|
|
20230615,141200,21700510,16800,16810,16810,16800,100
|
|
20230615,141100,20020470,16850,16850,16850,16850,0
|
|
20230615,141000,20020470,16850,16850,16850,16850,0
|
|
20230615,140900,20020470,16850,16850,16850,16850,0
|
|
20230615,140800,20020470,16850,16850,16850,16850,0
|
|
20230615,140700,20020470,16850,16850,16850,16850,0
|
|
20230615,140600,20020470,16850,16850,16850,16850,0
|
|
20230615,140500,20020470,16850,16850,16850,16850,0
|
|
20230615,140400,20020470,16850,16850,16850,16850,0
|
|
20230615,140300,20020470,16850,16850,16850,16850,0
|
|
20230615,140200,20020470,16850,16850,16850,16850,0
|
|
20230615,140100,20020470,16850,16850,16850,16850,0
|
|
20230615,140000,20020470,16850,16850,16850,16850,0
|
|
20230615,135900,20020470,16850,16850,16850,16850,0
|
|
20230615,135800,20020470,16850,16850,16850,16850,0
|
|
20230615,135700,20020470,16850,16850,16850,16850,0
|
|
20230615,135600,20020470,16850,16850,16850,16850,140
|
|
20230615,135500,17661470,16850,16850,16850,16850,0
|
|
20230615,135400,17661470,16850,16850,16850,16850,0
|
|
20230615,135300,17661470,16850,16850,16850,16850,0
|
|
20230615,135200,17661470,16850,16850,16850,16850,0
|
|
20230615,135100,17661470,16850,16850,16850,16850,0
|
|
20230615,135000,17661470,16850,16850,16850,16850,0
|
|
20230615,134900,17661470,16850,16850,16850,16850,0
|
|
20230615,134800,17661470,16850,16850,16850,16850,0
|
|
20230615,134700,17661470,16850,16850,16850,16850,0
|
|
20230615,134600,17661470,16850,16850,16850,16850,0
|
|
20230615,134500,17661470,16850,16850,16850,16850,0
|
|
20230615,134400,17661470,16850,16850,16850,16850,0
|
|
20230615,134300,17661470,16850,16850,16850,16850,0
|
|
20230615,134200,17661470,16850,16850,16850,16850,0
|
|
20230615,134100,17661470,16850,16850,16850,16850,0
|
|
20230615,134000,17661470,16850,16850,16850,16850,1
|
|
20230615,133900,17644620,16800,16800,16800,16800,0
|
|
20230615,133800,17644620,16800,16800,16800,16800,0
|
|
20230615,133700,17644620,16800,16800,16800,16800,0
|
|
20230615,133600,17644620,16800,16800,16800,16800,0
|
|
20230615,133500,17644620,16800,16800,16800,16800,0
|
|
20230615,133400,17644620,16800,16800,16800,16800,0
|
|
20230615,133300,17644620,16800,16800,16800,16800,0
|
|
20230615,133200,17644620,16800,16800,16800,16800,1
|
|
20230615,133100,17627820,16850,16850,16850,16850,0
|
|
20230615,133000,17627820,16850,16850,16850,16850,0
|
|
20230615,132900,17627820,16850,16850,16850,16850,0
|
|
20230615,132800,17627820,16850,16850,16850,16850,0
|
|
20230615,132700,17627820,16850,16850,16850,16850,0
|
|
20230615,132600,17627820,16850,16850,16850,16850,0
|
|
20230615,132500,17627820,16850,16850,16850,16850,0
|
|
20230615,132400,17627820,16850,16850,16850,16850,0
|
|
20230615,132300,17627820,16850,16850,16850,16850,0
|
|
20230615,132200,17627820,16850,16850,16850,16850,0
|
|
20230615,132100,17627820,16850,16850,16850,16850,0
|
|
20230615,132000,17627820,16850,16850,16850,16850,0
|
|
20230615,131900,17627820,16850,16850,16850,16850,0
|
|
20230615,131800,17627820,16850,16850,16850,16850,0
|
|
20230615,131700,17627820,16850,16850,16850,16850,0
|
|
20230615,131600,17627820,16850,16850,16850,16850,0
|
|
20230615,131500,17627820,16850,16850,16850,16850,0
|
|
20230615,131400,17627820,16850,16850,16850,16850,0
|
|
20230615,131300,17627820,16850,16850,16850,16850,0
|
|
20230615,131200,17627820,16850,16850,16850,16850,0
|
|
20230615,131100,17627820,16850,16850,16850,16850,0
|
|
20230615,131000,17627820,16850,16850,16850,16850,0
|
|
20230615,130900,17627820,16850,16850,16850,16850,0
|
|
20230615,130800,17627820,16850,16850,16850,16850,0
|
|
20230615,130700,17627820,16850,16850,16850,16850,0
|
|
20230615,130600,17627820,16850,16850,16850,16850,0
|
|
20230615,130500,17627820,16850,16850,16850,16850,0
|
|
20230615,130400,17627820,16850,16850,16850,16850,0
|
|
20230615,130300,17627820,16850,16850,16850,16850,0
|
|
20230615,130200,17627820,16850,16850,16850,16850,0
|
|
20230615,130100,17627820,16850,16850,16850,16850,0
|
|
20230615,130000,17627820,16850,16850,16850,16850,0
|
|
20230615,125900,17627820,16850,16850,16850,16850,0
|
|
20230615,125800,17627820,16850,16850,16850,16850,0
|
|
20230615,125700,17627820,16850,16790,16850,16790,3
|
|
20230615,125600,17577340,16790,16790,16790,16790,0
|
|
20230615,125500,17577340,16790,16790,16790,16790,1
|
|
20230615,125400,17560550,16850,16850,16850,16850,0
|
|
20230615,125300,17560550,16850,16850,16850,16850,0
|
|
20230615,125200,17560550,16850,16850,16850,16850,0
|
|
20230615,125100,17560550,16850,16850,16850,16850,0
|
|
20230615,125000,17560550,16850,16850,16850,16850,0
|
|
20230615,124900,17560550,16850,16850,16850,16850,0
|
|
20230615,124800,17560550,16850,16850,16850,16850,0
|
|
20230615,124700,17560550,16850,16850,16850,16850,0
|
|
20230615,124600,17560550,16850,16850,16850,16850,0
|
|
20230615,124500,17560550,16850,16850,16850,16850,0
|
|
20230615,124400,17560550,16850,16850,16850,16850,0
|
|
20230615,124300,17560550,16850,16850,16850,16850,0
|
|
20230615,124200,17560550,16850,16850,16850,16850,0
|
|
20230615,124100,17560550,16850,16850,16850,16850,0
|
|
20230615,124000,17560550,16850,16850,16850,16850,0
|
|
20230615,123900,17560550,16850,16850,16850,16850,0
|
|
20230615,123800,17560550,16850,16850,16850,16850,0
|
|
20230615,123700,17560550,16850,16850,16850,16850,0
|
|
20230615,123600,17560550,16850,16850,16850,16850,0
|
|
20230615,123500,17560550,16850,16850,16850,16850,0
|
|
20230615,123400,17560550,16850,16850,16850,16850,0
|
|
20230615,123300,17560550,16850,16850,16850,16850,0
|
|
20230615,123200,17560550,16850,16850,16850,16850,0
|
|
20230615,123100,17560550,16850,16850,16850,16850,0
|
|
20230615,123000,17560550,16850,16850,16850,16850,0
|
|
20230615,122900,17560550,16850,16850,16850,16850,0
|
|
20230615,122800,17560550,16850,16850,16850,16850,0
|
|
20230615,122700,17560550,16850,16850,16850,16850,0
|
|
20230615,122600,17560550,16850,16850,16850,16850,0
|
|
20230615,122500,17560550,16850,16850,16850,16850,0
|
|
20230615,122400,17560550,16850,16850,16850,16850,0
|
|
20230615,122300,17560550,16850,16850,16850,16850,0
|
|
20230615,122200,17560550,16850,16850,16850,16850,0
|
|
20230615,122100,17560550,16850,16850,16850,16850,0
|
|
20230615,122000,17560550,16850,16850,16850,16850,0
|
|
20230615,121900,17560550,16850,16850,16850,16850,0
|
|
20230615,121800,17560550,16850,16850,16850,16850,0
|
|
20230615,121700,17560550,16850,16850,16850,16850,0
|
|
20230615,121600,17560550,16850,16850,16850,16850,0
|
|
20230615,121500,17560550,16850,16850,16850,16850,0
|
|
20230615,121400,17560550,16850,16850,16850,16850,0
|
|
20230615,121300,17560550,16850,16850,16850,16850,0
|
|
20230615,121200,17560550,16850,16850,16850,16850,1
|
|
20230615,121100,17543700,16850,16850,16850,16850,0
|
|
20230615,121000,17543700,16850,16850,16850,16850,0
|
|
20230615,120900,17543700,16850,16850,16850,16850,0
|
|
20230615,120800,17543700,16850,16850,16850,16850,0
|
|
20230615,120700,17543700,16850,16850,16850,16850,0
|
|
20230615,120600,17543700,16850,16850,16850,16850,0
|
|
20230615,120500,17543700,16850,16850,16850,16850,0
|
|
20230615,120400,17543700,16850,16850,16850,16850,0
|
|
20230615,120300,17543700,16850,16850,16850,16850,0
|
|
20230615,120200,17543700,16850,16850,16850,16850,1
|
|
20230615,120100,17526850,16780,16780,16780,16780,0
|
|
20230615,120000,17526850,16780,16780,16780,16780,0
|
|
20230615,115900,17526850,16780,16780,16780,16780,0
|
|
20230615,115800,17526850,16780,16780,16780,16780,0
|
|
20230615,115700,17526850,16780,16780,16780,16780,0
|
|
20230615,115600,17526850,16780,16780,16780,16780,0
|
|
20230615,115500,17526850,16780,16780,16780,16780,0
|
|
20230615,115400,17526850,16780,16780,16780,16780,0
|
|
20230615,115300,17526850,16780,16780,16780,16780,0
|
|
20230615,115200,17526850,16780,16780,16780,16780,50
|
|
20230615,115100,16687850,16780,16780,16780,16780,0
|
|
20230615,115000,16687850,16780,16780,16780,16780,0
|
|
20230615,114900,16687850,16780,16780,16780,16780,0
|
|
20230615,114800,16687850,16780,16780,16780,16780,0
|
|
20230615,114700,16687850,16780,16780,16780,16780,0
|
|
20230615,114600,16687850,16780,16780,16780,16780,0
|
|
20230615,114500,16687850,16780,16780,16780,16780,0
|
|
20230615,114400,16687850,16780,16780,16780,16780,0
|
|
20230615,114300,16687850,16780,16780,16780,16780,0
|
|
20230615,114200,16687850,16780,16780,16780,16780,50
|
|
20230615,114100,15848850,16780,16780,16780,16780,15
|
|
20230615,114000,15597150,16850,16850,16850,16850,0
|
|
20230615,113900,15597150,16850,16850,16850,16850,0
|
|
20230615,113800,15597150,16850,16850,16850,16850,0
|
|
20230615,113700,15597150,16850,16850,16850,16850,0
|
|
20230615,113600,15597150,16850,16850,16850,16850,0
|
|
20230615,113500,15597150,16850,16850,16850,16850,0
|
|
20230615,113400,15597150,16850,16850,16850,16850,0
|
|
20230615,113300,15597150,16850,16850,16850,16850,0
|
|
20230615,113200,15597150,16850,16850,16850,16850,0
|
|
20230615,113100,15597150,16850,16850,16850,16850,0
|
|
20230615,113000,15597150,16850,16850,16850,16850,0
|
|
20230615,112900,15597150,16850,16850,16850,16850,1
|
|
20230615,112800,15580300,16780,16780,16780,16780,0
|
|
20230615,112700,15580300,16780,16780,16780,16780,0
|
|
20230615,112600,15580300,16780,16840,16840,16780,74
|
|
20230615,112500,14337500,16850,16850,16850,16850,0
|
|
20230615,112400,14337500,16850,16850,16850,16850,0
|
|
20230615,112300,14337500,16850,16850,16850,16850,0
|
|
20230615,112200,14337500,16850,16850,16850,16850,0
|
|
20230615,112100,14337500,16850,16850,16850,16850,0
|
|
20230615,112000,14337500,16850,16850,16850,16850,0
|
|
20230615,111900,14337500,16850,16850,16850,16850,1
|
|
20230615,111800,14320650,16850,16850,16850,16850,0
|
|
20230615,111700,14320650,16850,16850,16850,16850,4
|
|
20230615,111600,14253250,16850,16850,16850,16850,0
|
|
20230615,111500,14253250,16850,16850,16850,16850,0
|
|
20230615,111400,14253250,16850,16850,16850,16850,0
|
|
20230615,111300,14253250,16850,16850,16850,16850,0
|
|
20230615,111200,14253250,16850,16850,16850,16850,0
|
|
20230615,111100,14253250,16850,16850,16850,16850,0
|
|
20230615,111000,14253250,16850,16850,16850,16850,0
|
|
20230615,110900,14253250,16850,16850,16850,16850,1
|
|
20230615,110800,14236400,16790,16790,16790,16790,0
|
|
20230615,110700,14236400,16790,16790,16790,16790,0
|
|
20230615,110600,14236400,16790,16790,16790,16790,0
|
|
20230615,110500,14236400,16790,16830,16830,16790,141
|
|
20230615,110400,11867360,16840,16840,16840,16840,27
|
|
20230615,110300,11412680,16850,16850,16850,16850,0
|
|
20230615,110200,11412680,16850,16850,16850,16850,0
|
|
20230615,110100,11412680,16850,16850,16850,16850,0
|
|
20230615,110000,11412680,16850,16850,16850,16850,0
|
|
20230615,105900,11412680,16850,16850,16850,16850,0
|
|
20230615,105800,11412680,16850,16850,16850,16850,0
|
|
20230615,105700,11412680,16850,16850,16850,16850,1
|
|
20230615,105600,11395830,16840,16840,16840,16840,0
|
|
20230615,105500,11395830,16840,16840,16840,16840,0
|
|
20230615,105400,11395830,16840,16840,16840,16840,1
|
|
20230615,105300,11378990,16840,16840,16840,16840,0
|
|
20230615,105200,11378990,16840,16840,16840,16840,0
|
|
20230615,105100,11378990,16840,16840,16840,16840,0
|
|
20230615,105000,11378990,16840,16840,16840,16840,0
|
|
20230615,104900,11378990,16840,16840,16840,16840,0
|
|
20230615,104800,11378990,16840,16840,16840,16840,0
|
|
20230615,104700,11378990,16840,16840,16840,16840,0
|
|
20230615,104600,11378990,16840,16840,16840,16840,0
|
|
20230615,104500,11378990,16840,16840,16840,16840,8
|
|
20230615,104400,11244270,16850,16850,16850,16850,0
|
|
20230615,104300,11244270,16850,16850,16850,16850,0
|
|
20230615,104200,11244270,16850,16850,16850,16850,1
|
|
20230615,104100,11227420,16850,16850,16850,16850,0
|
|
20230615,104000,11227420,16850,16850,16850,16850,0
|
|
20230615,103900,11227420,16850,16850,16850,16850,0
|
|
20230615,103800,11227420,16850,16850,16850,16850,0
|
|
20230615,103700,11227420,16850,16850,16850,16850,1
|
|
20230615,103600,11210570,16850,16850,16850,16850,0
|
|
20230615,103500,11210570,16850,16850,16850,16850,0
|
|
20230615,103400,11210570,16850,16850,16850,16850,1
|
|
20230615,103300,11193720,16840,16840,16840,16840,0
|
|
20230615,103200,11193720,16840,16840,16840,16840,0
|
|
20230615,103100,11193720,16840,16840,16840,16840,0
|
|
20230615,103000,11193720,16840,16840,16840,16840,0
|
|
20230615,102900,11193720,16840,16840,16840,16840,0
|
|
20230615,102800,11193720,16840,16840,16840,16840,0
|
|
20230615,102700,11193720,16840,16840,16840,16840,0
|
|
20230615,102600,11193720,16840,16840,16840,16840,0
|
|
20230615,102500,11193720,16840,16840,16840,16840,0
|
|
20230615,102400,11193720,16840,16840,16840,16840,0
|
|
20230615,102300,11193720,16840,16840,16840,16840,0
|
|
20230615,102200,11193720,16840,16840,16840,16840,1
|
|
20230615,102100,11176880,16850,16850,16850,16850,0
|
|
20230615,102000,11176880,16850,16850,16850,16850,0
|
|
20230615,101900,11176880,16850,16850,16850,16850,2
|
|
20230615,101800,11143180,16810,16810,16810,16810,0
|
|
20230615,101700,11143180,16810,16810,16810,16810,0
|
|
20230615,101600,11143180,16810,16810,16810,16810,0
|
|
20230615,101500,11143180,16810,16810,16810,16810,0
|
|
20230615,101400,11143180,16810,16810,16810,16810,0
|
|
20230615,101300,11143180,16810,16810,16810,16810,0
|
|
20230615,101200,11143180,16810,16810,16810,16810,0
|
|
20230615,101100,11143180,16810,16810,16810,16810,0
|
|
20230615,101000,11143180,16810,16810,16810,16810,0
|
|
20230615,100900,11143180,16810,16810,16810,16810,0
|
|
20230615,100800,11143180,16810,16810,16810,16810,0
|
|
20230615,100700,11143180,16810,16810,16810,16810,0
|
|
20230615,100600,11143180,16810,16810,16810,16810,0
|
|
20230615,100500,11143180,16810,16810,16810,16810,0
|
|
20230615,100400,11143180,16810,16810,16810,16810,0
|
|
20230615,100300,11143180,16810,16810,16810,16810,28
|
|
20230615,100200,10672500,16810,16810,16810,16810,1
|
|
20230615,100100,10655690,16810,16810,16810,16810,0
|
|
20230615,100000,10655690,16810,16810,16810,16810,0
|
|
20230615,095900,10655690,16810,16810,16810,16810,0
|
|
20230615,095800,10655690,16810,16810,16810,16810,0
|
|
20230615,095700,10655690,16810,16810,16810,16810,0
|
|
20230615,095600,10655690,16810,16810,16810,16810,0
|
|
20230615,095500,10655690,16810,16810,16810,16810,0
|
|
20230615,095400,10655690,16810,16810,16810,16810,0
|
|
20230615,095300,10655690,16810,16810,16810,16810,3
|
|
20230615,095200,10605260,16780,16780,16780,16780,0
|
|
20230615,095100,10605260,16780,16780,16780,16780,0
|
|
20230615,095000,10605260,16780,16780,16780,16780,0
|
|
20230615,094900,10605260,16780,16780,16780,16780,0
|
|
20230615,094800,10605260,16780,16780,16780,16780,0
|
|
20230615,094700,10605260,16780,16800,16800,16780,127
|
|
20230615,094600,8472780,16880,16880,16880,16880,59
|
|
20230615,094500,7476860,16800,16800,16800,16800,0
|
|
20230615,094400,7476860,16800,16800,16800,16800,0
|
|
20230615,094300,7476860,16800,16800,16800,16800,0
|
|
20230615,094200,7476860,16800,16800,16800,16800,0
|
|
20230615,094100,7476860,16800,16800,16800,16800,0
|
|
20230615,094000,7476860,16800,16800,16800,16800,9
|
|
20230615,093900,7325660,16800,16800,16800,16800,0
|
|
20230615,093800,7325660,16800,16800,16800,16800,0
|
|
20230615,093700,7325660,16800,16800,16800,16800,0
|
|
20230615,093600,7325660,16800,16800,16800,16800,1
|
|
20230615,093500,7308860,16800,16800,16800,16800,0
|
|
20230615,093400,7308860,16800,16800,16800,16800,0
|
|
20230615,093300,7308860,16800,16800,16800,16800,0
|
|
20230615,093200,7308860,16800,16800,16800,16800,0
|
|
20230615,093100,7308860,16800,16800,16800,16800,0
|
|
20230615,093000,7308860,16800,16800,16800,16800,0
|
|
20230615,092900,7308860,16800,16800,16800,16800,0
|
|
20230615,092800,7308860,16800,16800,16800,16800,25
|
|
20230615,092700,6888860,16800,16800,16800,16800,0
|
|
20230615,092600,6888860,16800,16800,16800,16800,0
|
|
20230615,092500,6888860,16800,16800,16800,16800,1
|
|
20230615,092400,6872060,16800,16800,16800,16800,0
|
|
20230615,092300,6872060,16800,16800,16800,16800,0
|
|
20230615,092200,6872060,16800,16800,16800,16800,0
|
|
20230615,092100,6872060,16800,16800,16800,16800,56
|
|
20230615,092000,5931260,16800,16800,16800,16800,0
|
|
20230615,091900,5931260,16800,16800,16800,16800,0
|
|
20230615,091800,5931260,16800,16800,16800,16800,0
|
|
20230615,091700,5931260,16800,16800,16800,16800,0
|
|
20230615,091600,5931260,16800,16800,16800,16800,0
|
|
20230615,091500,5931260,16800,16800,16800,16800,0
|
|
20230615,091400,5931260,16800,16800,16800,16800,247
|
|
20230615,091300,1781660,16800,16800,16800,16800,0
|
|
20230615,091200,1781660,16800,16800,16800,16800,0
|
|
20230615,091100,1781660,16800,16800,16800,16800,0
|
|
20230615,091000,1781660,16800,16800,16800,16800,0
|
|
20230615,090900,1781660,16800,16800,16800,16800,0
|
|
20230615,090800,1781660,16800,16800,16800,16800,0
|
|
20230615,090700,1781660,16800,16800,16800,16800,0
|
|
20230615,090600,1781660,16800,16800,16800,16800,64
|
|
20230615,090500,706460,16800,16800,16800,16800,10
|
|
20230615,090400,538460,16800,16800,16800,16800,1
|
|
20230615,090300,521660,16800,16810,16810,16800,18
|
|
20230615,090200,219200,16820,16820,16820,16820,1
|
|
20230615,090100,202380,16850,16850,16850,16850,6
|
|
20230615,090000,101280,16880,16880,16880,16880,6
|