617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191400,34816260,16680,16680,16680,16680,2
|
|
20230619,191300,34816260,16680,16680,16680,16680,0
|
|
20230619,191200,34816260,16680,16680,16680,16680,0
|
|
20230619,191100,34816260,16680,16680,16680,16680,0
|
|
20230619,191000,34816260,16680,16680,16680,16680,0
|
|
20230619,190900,34816260,16680,16680,16680,16680,0
|
|
20230619,190800,34816260,16680,16680,16680,16680,0
|
|
20230619,190700,34816260,16680,16680,16680,16680,0
|
|
20230619,190600,34816260,16680,16680,16680,16680,0
|
|
20230619,190500,34816260,16680,16680,16680,16680,0
|
|
20230619,190400,34816260,16680,16680,16680,16680,0
|
|
20230619,190300,34816260,16680,16680,16680,16680,0
|
|
20230619,190200,34816260,16680,16680,16680,16680,0
|
|
20230619,190100,34816260,16680,16680,16680,16680,0
|
|
20230619,190000,34816260,16680,16680,16680,16680,0
|
|
20230619,185900,34816260,16680,16680,16680,16680,0
|
|
20230619,185800,34816260,16680,16680,16680,16680,0
|
|
20230619,185700,34816260,16680,16680,16680,16680,0
|
|
20230619,185600,34816260,16680,16680,16680,16680,0
|
|
20230619,185500,34816260,16680,16680,16680,16680,0
|
|
20230619,185400,34816260,16680,16680,16680,16680,0
|
|
20230619,185300,34816260,16680,16680,16680,16680,0
|
|
20230619,185200,34816260,16680,16680,16680,16680,0
|
|
20230619,185100,34816260,16680,16680,16680,16680,0
|
|
20230619,185000,34816260,16680,16680,16680,16680,0
|
|
20230619,184900,34816260,16680,16680,16680,16680,0
|
|
20230619,184800,34816260,16680,16680,16680,16680,0
|
|
20230619,184700,34816260,16680,16680,16680,16680,0
|
|
20230619,184600,34816260,16680,16680,16680,16680,0
|
|
20230619,184500,34816260,16680,16680,16680,16680,0
|
|
20230619,184400,34816260,16680,16680,16680,16680,2
|
|
20230619,184300,34816260,16680,16680,16680,16680,0
|
|
20230619,184200,34816260,16680,16680,16680,16680,0
|
|
20230619,184100,34816260,16680,16680,16680,16680,0
|
|
20230619,184000,34816260,16680,16680,16680,16680,0
|
|
20230619,183900,34816260,16680,16680,16680,16680,0
|
|
20230619,183800,34816260,16680,16680,16680,16680,0
|
|
20230619,183700,34816260,16680,16680,16680,16680,0
|
|
20230619,183600,34816260,16680,16680,16680,16680,0
|
|
20230619,183500,34816260,16680,16680,16680,16680,0
|
|
20230619,183400,34816260,16680,16680,16680,16680,0
|
|
20230619,183300,34816260,16680,16680,16680,16680,0
|
|
20230619,183200,34816260,16680,16680,16680,16680,0
|
|
20230619,183100,34816260,16680,16680,16680,16680,0
|
|
20230619,183000,34816260,16680,16680,16680,16680,0
|
|
20230619,182900,34816260,16680,16680,16680,16680,0
|
|
20230619,182800,34816260,16680,16680,16680,16680,0
|
|
20230619,182700,34816260,16680,16680,16680,16680,0
|
|
20230619,182600,34816260,16680,16680,16680,16680,0
|
|
20230619,182500,34816260,16680,16680,16680,16680,0
|
|
20230619,182400,34816260,16680,16680,16680,16680,0
|
|
20230619,182300,34816260,16680,16680,16680,16680,0
|
|
20230619,182200,34816260,16680,16680,16680,16680,0
|
|
20230619,182100,34816260,16680,16680,16680,16680,0
|
|
20230619,182000,34816260,16680,16680,16680,16680,0
|
|
20230619,181900,34816260,16680,16680,16680,16680,0
|
|
20230619,181800,34816260,16680,16680,16680,16680,0
|
|
20230619,181700,34816260,16680,16680,16680,16680,0
|
|
20230619,181600,34816260,16680,16680,16680,16680,0
|
|
20230619,181500,34816260,16680,16680,16680,16680,0
|
|
20230619,181400,34816260,16680,16680,16680,16680,2
|
|
20230619,181300,34816260,16680,16680,16680,16680,0
|
|
20230619,181200,34816260,16680,16680,16680,16680,0
|
|
20230619,181100,34816260,16680,16680,16680,16680,0
|
|
20230619,181000,34816260,16680,16680,16680,16680,0
|
|
20230619,180900,34816260,16680,16680,16680,16680,0
|
|
20230619,180800,34816260,16680,16680,16680,16680,0
|
|
20230619,180700,34816260,16680,16680,16680,16680,0
|
|
20230619,180600,34816260,16680,16680,16680,16680,0
|
|
20230619,180500,34816260,16680,16680,16680,16680,0
|
|
20230619,180400,34816260,16680,16680,16680,16680,0
|
|
20230619,180300,34816260,16680,16680,16680,16680,0
|
|
20230619,180200,34816260,16680,16680,16680,16680,0
|
|
20230619,180100,34816260,16680,16680,16680,16680,0
|
|
20230619,180000,34816260,16680,16680,16680,16680,0
|
|
20230619,175900,34816260,16680,16680,16680,16680,0
|
|
20230619,175800,34816260,16680,16680,16680,16680,0
|
|
20230619,175700,34816260,16680,16680,16680,16680,0
|
|
20230619,175600,34816260,16680,16680,16680,16680,0
|
|
20230619,175500,34816260,16680,16680,16680,16680,0
|
|
20230619,175400,34816260,16680,16680,16680,16680,0
|
|
20230619,175300,34816260,16680,16680,16680,16680,0
|
|
20230619,175200,34816260,16680,16680,16680,16680,0
|
|
20230619,175100,34816260,16680,16680,16680,16680,0
|
|
20230619,175000,34816260,16680,16680,16680,16680,0
|
|
20230619,174900,34816260,16680,16680,16680,16680,0
|
|
20230619,174800,34816260,16680,16680,16680,16680,0
|
|
20230619,174700,34816260,16680,16680,16680,16680,0
|
|
20230619,174600,34816260,16680,16680,16680,16680,0
|
|
20230619,174500,34816260,16680,16680,16680,16680,0
|
|
20230619,174400,34816260,16680,16680,16680,16680,2
|
|
20230619,174300,34816260,16680,16680,16680,16680,0
|
|
20230619,174200,34816260,16680,16680,16680,16680,0
|
|
20230619,174100,34816260,16680,16680,16680,16680,0
|
|
20230619,174000,34816260,16680,16680,16680,16680,0
|
|
20230619,173900,34816260,16680,16680,16680,16680,0
|
|
20230619,173800,34816260,16680,16680,16680,16680,0
|
|
20230619,173700,34816260,16680,16680,16680,16680,0
|
|
20230619,173600,34816260,16680,16680,16680,16680,0
|
|
20230619,173500,34816260,16680,16680,16680,16680,0
|
|
20230619,173400,34816260,16680,16680,16680,16680,0
|
|
20230619,173300,34816260,16680,16680,16680,16680,0
|
|
20230619,173200,34816260,16680,16680,16680,16680,0
|
|
20230619,173100,34816260,16680,16680,16680,16680,0
|
|
20230619,173000,34816260,16680,16680,16680,16680,0
|
|
20230619,172900,34816260,16680,16680,16680,16680,0
|
|
20230619,172800,34816260,16680,16680,16680,16680,0
|
|
20230619,172700,34816260,16680,16680,16680,16680,0
|
|
20230619,172600,34816260,16680,16680,16680,16680,0
|
|
20230619,172500,34816260,16680,16680,16680,16680,0
|
|
20230619,172400,34816260,16680,16680,16680,16680,0
|
|
20230619,172300,34816260,16680,16680,16680,16680,0
|
|
20230619,172200,34816260,16680,16680,16680,16680,0
|
|
20230619,172100,34816260,16680,16680,16680,16680,0
|
|
20230619,172000,34816260,16680,16680,16680,16680,0
|
|
20230619,171900,34816260,16680,16680,16680,16680,0
|
|
20230619,171800,34816260,16680,16680,16680,16680,0
|
|
20230619,171700,34816260,16680,16680,16680,16680,0
|
|
20230619,171600,34816260,16680,16680,16680,16680,0
|
|
20230619,171500,34816260,16680,16680,16680,16680,0
|
|
20230619,171400,34816260,16680,16680,16680,16680,2
|
|
20230619,171300,34816260,16680,16680,16680,16680,0
|
|
20230619,171200,34816260,16680,16680,16680,16680,0
|
|
20230619,171100,34816260,16680,16680,16680,16680,0
|
|
20230619,171000,34816260,16680,16680,16680,16680,0
|
|
20230619,170900,34816260,16680,16680,16680,16680,0
|
|
20230619,170800,34816260,16680,16680,16680,16680,0
|
|
20230619,170700,34816260,16680,16680,16680,16680,0
|
|
20230619,170600,34816260,16680,16680,16680,16680,0
|
|
20230619,170500,34816260,16680,16680,16680,16680,0
|
|
20230619,170400,34816260,16680,16680,16680,16680,0
|
|
20230619,170300,34816260,16680,16680,16680,16680,0
|
|
20230619,170200,34816260,16680,16680,16680,16680,0
|
|
20230619,170100,34816260,16680,16680,16680,16680,0
|
|
20230619,170000,34816260,16680,16680,16680,16680,0
|
|
20230619,165900,34816260,16680,16680,16680,16680,0
|
|
20230619,165800,34816260,16680,16680,16680,16680,0
|
|
20230619,165700,34816260,16680,16680,16680,16680,0
|
|
20230619,165600,34816260,16680,16680,16680,16680,0
|
|
20230619,165500,34816260,16680,16680,16680,16680,0
|
|
20230619,165400,34816260,16680,16680,16680,16680,0
|
|
20230619,165300,34816260,16680,16680,16680,16680,0
|
|
20230619,165200,34816260,16680,16680,16680,16680,0
|
|
20230619,165100,34816260,16680,16680,16680,16680,0
|
|
20230619,165000,34816260,16680,16680,16680,16680,0
|
|
20230619,164900,34816260,16680,16680,16680,16680,0
|
|
20230619,164800,34816260,16680,16680,16680,16680,0
|
|
20230619,164700,34816260,16680,16680,16680,16680,0
|
|
20230619,164600,34816260,16680,16680,16680,16680,0
|
|
20230619,164500,34816260,16680,16680,16680,16680,0
|
|
20230619,164400,34816260,16680,16680,16680,16680,2
|
|
20230619,164300,34816260,16680,16680,16680,16680,0
|
|
20230619,164200,34816260,16680,16680,16680,16680,0
|
|
20230619,164100,34816260,16680,16680,16680,16680,0
|
|
20230619,164000,34816260,16680,16680,16680,16680,0
|
|
20230619,163900,34816260,16680,16680,16680,16680,0
|
|
20230619,163800,34816260,16680,16680,16680,16680,0
|
|
20230619,163700,34816260,16680,16680,16680,16680,0
|
|
20230619,163600,34816260,16680,16680,16680,16680,0
|
|
20230619,163500,34816260,16680,16680,16680,16680,0
|
|
20230619,163400,34816260,16680,16680,16680,16680,0
|
|
20230619,163300,34816260,16680,16680,16680,16680,0
|
|
20230619,163200,34816260,16680,16680,16680,16680,0
|
|
20230619,163100,34816260,16680,16680,16680,16680,0
|
|
20230619,163000,34816260,16680,16680,16680,16680,0
|
|
20230619,162900,34816260,16680,16680,16680,16680,0
|
|
20230619,162800,34816260,16680,16680,16680,16680,0
|
|
20230619,162700,34816260,16680,16680,16680,16680,0
|
|
20230619,162600,34816260,16680,16680,16680,16680,0
|
|
20230619,162500,34816260,16680,16680,16680,16680,0
|
|
20230619,162400,34816260,16680,16680,16680,16680,0
|
|
20230619,162300,34816260,16680,16680,16680,16680,0
|
|
20230619,162200,34816260,16680,16680,16680,16680,0
|
|
20230619,162100,34816260,16680,16680,16680,16680,0
|
|
20230619,162000,34816260,16680,16680,16680,16680,0
|
|
20230619,161900,34816260,16680,16680,16680,16680,0
|
|
20230619,161800,34816260,16680,16680,16680,16680,0
|
|
20230619,161700,34816260,16680,16680,16680,16680,0
|
|
20230619,161600,34816260,16680,16680,16680,16680,0
|
|
20230619,161500,34816260,16680,16680,16680,16680,0
|
|
20230619,161400,34816260,16680,16680,16680,16680,2
|
|
20230619,161300,34816260,16680,16680,16680,16680,0
|
|
20230619,161200,34816260,16680,16680,16680,16680,0
|
|
20230619,161100,34816260,16680,16680,16680,16680,0
|
|
20230619,161000,34816260,16680,16680,16680,16680,0
|
|
20230619,160900,34816260,16680,16680,16680,16680,0
|
|
20230619,160800,34816260,16680,16680,16680,16680,0
|
|
20230619,160700,34816260,16680,16680,16680,16680,0
|
|
20230619,160600,34816260,16680,16680,16680,16680,0
|
|
20230619,160500,34816260,16680,16680,16680,16680,0
|
|
20230619,160400,34816260,16680,16680,16680,16680,0
|
|
20230619,160300,34816260,16680,16680,16680,16680,0
|
|
20230619,160200,34816260,16680,16680,16680,16680,0
|
|
20230619,160100,34816260,16680,16680,16680,16680,0
|
|
20230619,160000,34816260,16680,16680,16680,16680,0
|
|
20230619,155900,34816260,16680,16680,16680,16680,0
|
|
20230619,155800,34816260,16680,16680,16680,16680,0
|
|
20230619,155700,34816260,16680,16680,16680,16680,0
|
|
20230619,155600,34816260,16680,16680,16680,16680,0
|
|
20230619,155500,34816260,16680,16680,16680,16680,0
|
|
20230619,155400,34816260,16680,16680,16680,16680,0
|
|
20230619,155300,34816260,16680,16680,16680,16680,0
|
|
20230619,155200,34816260,16680,16680,16680,16680,0
|
|
20230619,155100,34816260,16680,16680,16680,16680,0
|
|
20230619,155000,34816260,16680,16680,16680,16680,0
|
|
20230619,154900,34816260,16680,16680,16680,16680,0
|
|
20230619,154800,34816260,16680,16680,16680,16680,0
|
|
20230619,154700,34816260,16680,16680,16680,16680,0
|
|
20230619,154600,34816260,16680,16680,16680,16680,0
|
|
20230619,154500,34816260,16680,16680,16680,16680,0
|
|
20230619,154400,34816260,16680,16680,16680,16680,2
|
|
20230619,154300,34816260,16680,16680,16680,16680,0
|
|
20230619,154200,34816260,16680,16680,16680,16680,0
|
|
20230619,154100,34816260,16680,16680,16680,16680,0
|
|
20230619,154000,34816260,16680,16680,16680,16680,0
|
|
20230619,153900,34816260,16680,16680,16680,16680,0
|
|
20230619,153800,34816260,16680,16680,16680,16680,0
|
|
20230619,153700,34816260,16680,16680,16680,16680,0
|
|
20230619,153600,34816260,16680,16680,16680,16680,0
|
|
20230619,153500,34816260,16680,16680,16680,16680,0
|
|
20230619,153400,34816260,16680,16680,16680,16680,0
|
|
20230619,153300,34816260,16680,16680,16680,16680,0
|
|
20230619,153200,34816260,16680,16680,16680,16680,0
|
|
20230619,153100,34816260,16680,16680,16680,16680,0
|
|
20230619,153000,34816260,16680,16680,16680,16680,2
|
|
20230619,152900,34782900,16690,16690,16690,16690,0
|
|
20230619,152800,34782900,16690,16690,16690,16690,0
|
|
20230619,152700,34782900,16690,16690,16690,16690,0
|
|
20230619,152600,34782900,16690,16690,16690,16690,0
|
|
20230619,152500,34782900,16690,16690,16690,16690,0
|
|
20230619,152400,34782900,16690,16690,16690,16690,0
|
|
20230619,152300,34782900,16690,16690,16690,16690,0
|
|
20230619,152200,34782900,16690,16690,16690,16690,0
|
|
20230619,152100,34782900,16690,16690,16690,16690,0
|
|
20230619,152000,34782900,16690,16690,16690,16690,0
|
|
20230619,151900,34782900,16690,16690,16690,16690,0
|
|
20230619,151800,34782900,16690,16690,16690,16690,0
|
|
20230619,151700,34782900,16690,16690,16690,16690,0
|
|
20230619,151600,34782900,16690,16690,16690,16690,0
|
|
20230619,151500,34782900,16690,16690,16690,16690,0
|
|
20230619,151400,34782900,16690,16690,16690,16690,0
|
|
20230619,151300,34782900,16690,16690,16690,16690,0
|
|
20230619,151200,34782900,16690,16690,16690,16690,0
|
|
20230619,151100,34782900,16690,16690,16690,16690,0
|
|
20230619,151000,34782900,16690,16670,16690,16670,12
|
|
20230619,150900,34582660,16690,16690,16690,16690,0
|
|
20230619,150800,34582660,16690,16690,16690,16690,0
|
|
20230619,150700,34582660,16690,16690,16690,16690,0
|
|
20230619,150600,34582660,16690,16690,16690,16690,19
|
|
20230619,150500,34265550,16690,16690,16690,16690,0
|
|
20230619,150400,34265550,16690,16690,16690,16690,0
|
|
20230619,150300,34265550,16690,16690,16690,16690,0
|
|
20230619,150200,34265550,16690,16690,16690,16690,0
|
|
20230619,150100,34265550,16690,16690,16690,16690,0
|
|
20230619,150000,34265550,16690,16680,16690,16680,2
|
|
20230619,145900,34232180,16680,16680,16680,16680,0
|
|
20230619,145800,34232180,16680,16680,16680,16680,0
|
|
20230619,145700,34232180,16680,16680,16680,16680,0
|
|
20230619,145600,34232180,16680,16680,16680,16680,0
|
|
20230619,145500,34232180,16680,16680,16680,16680,0
|
|
20230619,145400,34232180,16680,16680,16680,16680,0
|
|
20230619,145300,34232180,16680,16680,16680,16680,2
|
|
20230619,145200,34198820,16680,16680,16680,16680,0
|
|
20230619,145100,34198820,16680,16680,16680,16680,0
|
|
20230619,145000,34198820,16680,16680,16680,16680,1
|
|
20230619,144900,34182140,16680,16680,16680,16680,0
|
|
20230619,144800,34182140,16680,16680,16680,16680,0
|
|
20230619,144700,34182140,16680,16680,16680,16680,0
|
|
20230619,144600,34182140,16680,16680,16680,16680,0
|
|
20230619,144500,34182140,16680,16680,16680,16680,0
|
|
20230619,144400,34182140,16680,16680,16680,16680,0
|
|
20230619,144300,34182140,16680,16650,16680,16650,10
|
|
20230619,144200,34015580,16650,16650,16650,16650,0
|
|
20230619,144100,34015580,16650,16650,16650,16650,0
|
|
20230619,144000,34015580,16650,16650,16650,16650,0
|
|
20230619,143900,34015580,16650,16650,16650,16650,0
|
|
20230619,143800,34015580,16650,16650,16650,16650,0
|
|
20230619,143700,34015580,16650,16650,16650,16650,3
|
|
20230619,143600,33965630,16650,16650,16650,16650,3
|
|
20230619,143500,33915680,16650,16650,16650,16650,0
|
|
20230619,143400,33915680,16650,16650,16650,16650,0
|
|
20230619,143300,33915680,16650,16650,16650,16650,10
|
|
20230619,143200,33749180,16650,16650,16650,16650,0
|
|
20230619,143100,33749180,16650,16650,16650,16650,0
|
|
20230619,143000,33749180,16650,16650,16650,16650,0
|
|
20230619,142900,33749180,16650,16650,16650,16650,0
|
|
20230619,142800,33749180,16650,16650,16650,16650,0
|
|
20230619,142700,33749180,16650,16650,16650,16650,0
|
|
20230619,142600,33749180,16650,16650,16650,16650,0
|
|
20230619,142500,33749180,16650,16650,16650,16650,1
|
|
20230619,142400,33732530,16680,16680,16680,16680,0
|
|
20230619,142300,33732530,16680,16680,16680,16680,1
|
|
20230619,142200,33715850,16680,16680,16680,16680,0
|
|
20230619,142100,33715850,16680,16680,16680,16680,0
|
|
20230619,142000,33715850,16680,16680,16680,16680,1
|
|
20230619,141900,33699170,16640,16640,16640,16640,0
|
|
20230619,141800,33699170,16640,16640,16640,16640,0
|
|
20230619,141700,33699170,16640,16640,16640,16640,0
|
|
20230619,141600,33699170,16640,16640,16640,16640,0
|
|
20230619,141500,33699170,16640,16640,16640,16640,0
|
|
20230619,141400,33699170,16640,16640,16640,16640,0
|
|
20230619,141300,33699170,16640,16640,16640,16640,0
|
|
20230619,141200,33699170,16640,16640,16640,16640,0
|
|
20230619,141100,33699170,16640,16640,16640,16640,0
|
|
20230619,141000,33699170,16640,16640,16640,16640,0
|
|
20230619,140900,33699170,16640,16650,16650,16640,67
|
|
20230619,140800,32584280,16680,16680,16680,16680,0
|
|
20230619,140700,32584280,16680,16680,16680,16680,0
|
|
20230619,140600,32584280,16680,16650,16680,16650,5
|
|
20230619,140500,32501000,16650,16650,16650,16650,0
|
|
20230619,140400,32501000,16650,16660,16660,16650,96
|
|
20230619,140300,30902500,16650,16650,16650,16650,0
|
|
20230619,140200,30902500,16650,16650,16650,16650,0
|
|
20230619,140100,30902500,16650,16650,16650,16650,0
|
|
20230619,140000,30902500,16650,16650,16650,16650,0
|
|
20230619,135900,30902500,16650,16650,16650,16650,0
|
|
20230619,135800,30902500,16650,16650,16650,16650,26
|
|
20230619,135700,30469600,16650,16650,16650,16650,0
|
|
20230619,135600,30469600,16650,16650,16650,16650,0
|
|
20230619,135500,30469600,16650,16650,16650,16650,0
|
|
20230619,135400,30469600,16650,16650,16650,16650,0
|
|
20230619,135300,30469600,16650,16650,16650,16650,0
|
|
20230619,135200,30469600,16650,16650,16650,16650,0
|
|
20230619,135100,30469600,16650,16650,16650,16650,0
|
|
20230619,135000,30469600,16650,16650,16650,16650,0
|
|
20230619,134900,30469600,16650,16650,16650,16650,0
|
|
20230619,134800,30469600,16650,16650,16650,16650,0
|
|
20230619,134700,30469600,16650,16650,16650,16650,0
|
|
20230619,134600,30469600,16650,16650,16650,16650,0
|
|
20230619,134500,30469600,16650,16650,16650,16650,0
|
|
20230619,134400,30469600,16650,16650,16650,16650,2
|
|
20230619,134300,30436300,16650,16650,16650,16650,0
|
|
20230619,134200,30436300,16650,16650,16650,16650,0
|
|
20230619,134100,30436300,16650,16670,16670,16650,405
|
|
20230619,134000,23689410,16680,16680,16680,16680,0
|
|
20230619,133900,23689410,16680,16680,16680,16680,10
|
|
20230619,133800,23522610,16680,16680,16680,16680,0
|
|
20230619,133700,23522610,16680,16680,16680,16680,0
|
|
20230619,133600,23522610,16680,16680,16680,16680,0
|
|
20230619,133500,23522610,16680,16680,16680,16680,0
|
|
20230619,133400,23522610,16680,16680,16680,16680,0
|
|
20230619,133300,23522610,16680,16680,16680,16680,0
|
|
20230619,133200,23522610,16680,16680,16680,16680,0
|
|
20230619,133100,23522610,16680,16680,16680,16680,0
|
|
20230619,133000,23522610,16680,16680,16680,16680,0
|
|
20230619,132900,23522610,16680,16680,16680,16680,0
|
|
20230619,132800,23522610,16680,16680,16680,16680,0
|
|
20230619,132700,23522610,16680,16680,16680,16680,0
|
|
20230619,132600,23522610,16680,16680,16680,16680,0
|
|
20230619,132500,23522610,16680,16680,16680,16680,0
|
|
20230619,132400,23522610,16680,16680,16680,16680,1
|
|
20230619,132300,23505930,16680,16680,16680,16680,0
|
|
20230619,132200,23505930,16680,16680,16680,16680,0
|
|
20230619,132100,23505930,16680,16680,16680,16680,0
|
|
20230619,132000,23505930,16680,16680,16680,16680,0
|
|
20230619,131900,23505930,16680,16680,16680,16680,0
|
|
20230619,131800,23505930,16680,16680,16680,16680,0
|
|
20230619,131700,23505930,16680,16680,16680,16680,0
|
|
20230619,131600,23505930,16680,16680,16680,16680,0
|
|
20230619,131500,23505930,16680,16680,16680,16680,0
|
|
20230619,131400,23505930,16680,16680,16680,16680,0
|
|
20230619,131300,23505930,16680,16680,16680,16680,0
|
|
20230619,131200,23505930,16680,16680,16680,16680,0
|
|
20230619,131100,23505930,16680,16680,16680,16680,0
|
|
20230619,131000,23505930,16680,16680,16680,16680,0
|
|
20230619,130900,23505930,16680,16680,16680,16680,0
|
|
20230619,130800,23505930,16680,16680,16680,16680,0
|
|
20230619,130700,23505930,16680,16680,16680,16680,0
|
|
20230619,130600,23505930,16680,16680,16680,16680,0
|
|
20230619,130500,23505930,16680,16680,16680,16680,1
|
|
20230619,130400,23489250,16680,16680,16680,16680,0
|
|
20230619,130300,23489250,16680,16680,16680,16680,0
|
|
20230619,130200,23489250,16680,16680,16680,16680,0
|
|
20230619,130100,23489250,16680,16680,16680,16680,0
|
|
20230619,130000,23489250,16680,16680,16680,16680,0
|
|
20230619,125900,23489250,16680,16680,16680,16680,0
|
|
20230619,125800,23489250,16680,16680,16680,16680,0
|
|
20230619,125700,23489250,16680,16680,16680,16680,0
|
|
20230619,125600,23489250,16680,16680,16680,16680,0
|
|
20230619,125500,23489250,16680,16680,16680,16680,0
|
|
20230619,125400,23489250,16680,16680,16680,16680,5
|
|
20230619,125300,23405850,16680,16680,16680,16680,0
|
|
20230619,125200,23405850,16680,16680,16680,16680,0
|
|
20230619,125100,23405850,16680,16680,16680,16680,0
|
|
20230619,125000,23405850,16680,16680,16680,16680,0
|
|
20230619,124900,23405850,16680,16680,16680,16680,0
|
|
20230619,124800,23405850,16680,16680,16680,16680,0
|
|
20230619,124700,23405850,16680,16680,16680,16680,0
|
|
20230619,124600,23405850,16680,16680,16680,16680,0
|
|
20230619,124500,23405850,16680,16680,16680,16680,0
|
|
20230619,124400,23405850,16680,16680,16680,16680,0
|
|
20230619,124300,23405850,16680,16680,16680,16680,11
|
|
20230619,124200,23222370,16680,16680,16680,16680,0
|
|
20230619,124100,23222370,16680,16680,16680,16680,8
|
|
20230619,124000,23088930,16680,16680,16680,16680,0
|
|
20230619,123900,23088930,16680,16680,16680,16680,0
|
|
20230619,123800,23088930,16680,16680,16680,16680,0
|
|
20230619,123700,23088930,16680,16680,16680,16680,0
|
|
20230619,123600,23088930,16680,16680,16680,16680,0
|
|
20230619,123500,23088930,16680,16680,16680,16680,0
|
|
20230619,123400,23088930,16680,16680,16680,16680,0
|
|
20230619,123300,23088930,16680,16680,16680,16680,0
|
|
20230619,123200,23088930,16680,16680,16680,16680,0
|
|
20230619,123100,23088930,16680,16680,16680,16680,0
|
|
20230619,123000,23088930,16680,16680,16680,16680,0
|
|
20230619,122900,23088930,16680,16680,16680,16680,0
|
|
20230619,122800,23088930,16680,16680,16680,16680,0
|
|
20230619,122700,23088930,16680,16680,16680,16680,0
|
|
20230619,122600,23088930,16680,16680,16680,16680,0
|
|
20230619,122500,23088930,16680,16680,16680,16680,0
|
|
20230619,122400,23088930,16680,16680,16680,16680,0
|
|
20230619,122300,23088930,16680,16680,16680,16680,0
|
|
20230619,122200,23088930,16680,16680,16680,16680,5
|
|
20230619,122100,23005530,16680,16680,16680,16680,0
|
|
20230619,122000,23005530,16680,16680,16680,16680,0
|
|
20230619,121900,23005530,16680,16680,16680,16680,4
|
|
20230619,121800,22938810,16680,16680,16680,16680,1
|
|
20230619,121700,22922130,16680,16680,16680,16680,0
|
|
20230619,121600,22922130,16680,16680,16680,16680,0
|
|
20230619,121500,22922130,16680,16680,16680,16680,0
|
|
20230619,121400,22922130,16680,16680,16680,16680,0
|
|
20230619,121300,22922130,16680,16680,16680,16680,0
|
|
20230619,121200,22922130,16680,16680,16680,16680,0
|
|
20230619,121100,22922130,16680,16680,16680,16680,0
|
|
20230619,121000,22922130,16680,16680,16680,16680,0
|
|
20230619,120900,22922130,16680,16680,16680,16680,0
|
|
20230619,120800,22922130,16680,16680,16680,16680,0
|
|
20230619,120700,22922130,16680,16680,16680,16680,1
|
|
20230619,120600,22905450,16680,16680,16680,16680,0
|
|
20230619,120500,22905450,16680,16680,16680,16680,1
|
|
20230619,120400,22888770,16690,16690,16690,16690,0
|
|
20230619,120300,22888770,16690,16690,16690,16690,0
|
|
20230619,120200,22888770,16690,16690,16690,16690,0
|
|
20230619,120100,22888770,16690,16690,16690,16690,3
|
|
20230619,120000,22838700,16690,16690,16690,16690,0
|
|
20230619,115900,22838700,16690,16690,16690,16690,1
|
|
20230619,115800,22822010,16690,16690,16690,16690,2
|
|
20230619,115700,22788630,16690,16690,16690,16690,0
|
|
20230619,115600,22788630,16690,16690,16690,16690,0
|
|
20230619,115500,22788630,16690,16690,16690,16690,0
|
|
20230619,115400,22788630,16690,16690,16690,16690,5
|
|
20230619,115300,22705180,16690,16690,16690,16690,0
|
|
20230619,115200,22705180,16690,16690,16690,16690,0
|
|
20230619,115100,22705180,16690,16690,16690,16690,0
|
|
20230619,115000,22705180,16690,16690,16690,16690,0
|
|
20230619,114900,22705180,16690,16690,16690,16690,0
|
|
20230619,114800,22705180,16690,16690,16690,16690,0
|
|
20230619,114700,22705180,16690,16690,16690,16690,0
|
|
20230619,114600,22705180,16690,16690,16690,16690,0
|
|
20230619,114500,22705180,16690,16690,16690,16690,0
|
|
20230619,114400,22705180,16690,16690,16690,16690,10
|
|
20230619,114300,22538280,16690,16690,16690,16690,0
|
|
20230619,114200,22538280,16690,16690,16690,16690,0
|
|
20230619,114100,22538280,16690,16690,16690,16690,0
|
|
20230619,114000,22538280,16690,16690,16690,16690,0
|
|
20230619,113900,22538280,16690,16690,16690,16690,0
|
|
20230619,113800,22538280,16690,16690,16690,16690,0
|
|
20230619,113700,22538280,16690,16690,16690,16690,5
|
|
20230619,113600,22454830,16690,16690,16690,16690,0
|
|
20230619,113500,22454830,16690,16690,16690,16690,0
|
|
20230619,113400,22454830,16690,16690,16690,16690,0
|
|
20230619,113300,22454830,16690,16690,16690,16690,0
|
|
20230619,113200,22454830,16690,16690,16690,16690,0
|
|
20230619,113100,22454830,16690,16690,16690,16690,0
|
|
20230619,113000,22454830,16690,16690,16690,16690,0
|
|
20230619,112900,22454830,16690,16690,16690,16690,0
|
|
20230619,112800,22454830,16690,16690,16690,16690,0
|
|
20230619,112700,22454830,16690,16690,16690,16690,0
|
|
20230619,112600,22454830,16690,16690,16690,16690,0
|
|
20230619,112500,22454830,16690,16690,16690,16690,0
|
|
20230619,112400,22454830,16690,16690,16690,16690,0
|
|
20230619,112300,22454830,16690,16690,16690,16690,3
|
|
20230619,112200,22404760,16690,16690,16690,16690,0
|
|
20230619,112100,22404760,16690,16690,16690,16690,0
|
|
20230619,112000,22404760,16690,16690,16690,16690,0
|
|
20230619,111900,22404760,16690,16690,16690,16690,0
|
|
20230619,111800,22404760,16690,16690,16690,16690,0
|
|
20230619,111700,22404760,16690,16690,16690,16690,0
|
|
20230619,111600,22404760,16690,16690,16690,16690,0
|
|
20230619,111500,22404760,16690,16690,16690,16690,1
|
|
20230619,111400,22388070,16660,16670,16670,16650,231
|
|
20230619,111300,18540850,16680,16680,16680,16680,15
|
|
20230619,111200,18290650,16690,16690,16690,16690,0
|
|
20230619,111100,18290650,16690,16690,16690,16690,1
|
|
20230619,111000,18273960,16680,16680,16680,16680,0
|
|
20230619,110900,18273960,16680,16680,16680,16680,0
|
|
20230619,110800,18273960,16680,16690,16690,16680,51
|
|
20230619,110700,17423270,16690,16690,16690,16690,2
|
|
20230619,110600,17389890,16690,16690,16690,16690,0
|
|
20230619,110500,17389890,16690,16690,16690,16690,0
|
|
20230619,110400,17389890,16690,16690,16690,16690,1
|
|
20230619,110300,17373200,16690,16690,16690,16690,0
|
|
20230619,110200,17373200,16690,16700,16700,16690,102
|
|
20230619,110100,15670720,16700,16700,16700,16700,1
|
|
20230619,110000,15654020,16700,16700,16700,16700,0
|
|
20230619,105900,15654020,16700,16700,16700,16700,0
|
|
20230619,105800,15654020,16700,16700,16700,16700,0
|
|
20230619,105700,15654020,16700,16690,16700,16690,23
|
|
20230619,105600,15270140,16700,16700,16700,16700,0
|
|
20230619,105500,15270140,16700,16700,16700,16700,0
|
|
20230619,105400,15270140,16700,16700,16700,16700,0
|
|
20230619,105300,15270140,16700,16700,16700,16700,0
|
|
20230619,105200,15270140,16700,16700,16700,16700,16
|
|
20230619,105100,15002940,16700,16700,16700,16700,1
|
|
20230619,105000,14986240,16710,16710,16710,16710,2
|
|
20230619,104900,14952820,16700,16700,16700,16700,353
|
|
20230619,104800,9057720,16710,16710,16710,16710,0
|
|
20230619,104700,9057720,16710,16710,16710,16710,0
|
|
20230619,104600,9057720,16710,16710,16710,16710,0
|
|
20230619,104500,9057720,16710,16710,16710,16710,0
|
|
20230619,104400,9057720,16710,16710,16710,16710,0
|
|
20230619,104300,9057720,16710,16710,16710,16710,0
|
|
20230619,104200,9057720,16710,16710,16710,16710,0
|
|
20230619,104100,9057720,16710,16710,16710,16710,0
|
|
20230619,104000,9057720,16710,16710,16710,16710,1
|
|
20230619,103900,9041010,16700,16700,16700,16700,0
|
|
20230619,103800,9041010,16700,16700,16700,16700,0
|
|
20230619,103700,9041010,16700,16700,16700,16700,0
|
|
20230619,103600,9041010,16700,16700,16700,16700,0
|
|
20230619,103500,9041010,16700,16700,16700,16700,0
|
|
20230619,103400,9041010,16700,16700,16700,16700,0
|
|
20230619,103300,9041010,16700,16700,16700,16700,49
|
|
20230619,103200,8222710,16700,16700,16700,16700,0
|
|
20230619,103100,8222710,16700,16700,16700,16700,20
|
|
20230619,103000,7888710,16710,16710,16710,16710,0
|
|
20230619,102900,7888710,16710,16710,16710,16710,100
|
|
20230619,102800,6217710,16710,16710,16710,16710,1
|
|
20230619,102700,6201000,16700,16700,16700,16700,0
|
|
20230619,102600,6201000,16700,16700,16700,16700,0
|
|
20230619,102500,6201000,16700,16700,16700,16700,22
|
|
20230619,102400,5833600,16710,16710,16710,16710,150
|
|
20230619,102300,3327100,16710,16710,16710,16710,0
|
|
20230619,102200,3327100,16710,16710,16710,16710,9
|
|
20230619,102100,3176710,16710,16710,16710,16710,0
|
|
20230619,102000,3176710,16710,16710,16710,16710,0
|
|
20230619,101900,3176710,16710,16710,16710,16710,0
|
|
20230619,101800,3176710,16710,16710,16710,16710,0
|
|
20230619,101700,3176710,16710,16710,16710,16710,0
|
|
20230619,101600,3176710,16710,16710,16710,16710,0
|
|
20230619,101500,3176710,16710,16710,16710,16710,1
|
|
20230619,101400,3160000,16730,16730,16730,16730,0
|
|
20230619,101300,3160000,16730,16730,16730,16730,0
|
|
20230619,101200,3160000,16730,16730,16730,16730,0
|
|
20230619,101100,3160000,16730,16730,16730,16730,2
|
|
20230619,101000,3126540,16730,16730,16730,16730,0
|
|
20230619,100900,3126540,16730,16730,16730,16730,0
|
|
20230619,100800,3126540,16730,16730,16730,16730,0
|
|
20230619,100700,3126540,16730,16730,16730,16730,0
|
|
20230619,100600,3126540,16730,16730,16730,16730,1
|
|
20230619,100500,3109810,16710,16710,16710,16710,30
|
|
20230619,100400,2608510,16710,16710,16710,16710,0
|
|
20230619,100300,2608510,16710,16720,16720,16710,115
|
|
20230619,100200,686320,16720,16720,16720,16720,0
|
|
20230619,100100,686320,16720,16720,16720,16720,0
|
|
20230619,100000,686320,16720,16730,16730,16720,3
|
|
20230619,095900,636140,16730,16730,16730,16730,0
|
|
20230619,095800,636140,16730,16730,16730,16730,0
|
|
20230619,095700,636140,16730,16730,16730,16730,0
|
|
20230619,095600,636140,16730,16730,16730,16730,0
|
|
20230619,095500,636140,16730,16730,16730,16730,17
|
|
20230619,095400,351730,16730,16730,16730,16730,0
|
|
20230619,095300,351730,16730,16730,16730,16730,0
|
|
20230619,095200,351730,16730,16730,16730,16730,0
|
|
20230619,095100,351730,16730,16730,16730,16730,0
|
|
20230619,095000,351730,16730,16730,16730,16730,0
|
|
20230619,094900,351730,16730,16730,16730,16730,0
|
|
20230619,094800,351730,16730,16730,16730,16730,0
|
|
20230619,094700,351730,16730,16730,16730,16730,0
|
|
20230619,094600,351730,16730,16730,16730,16730,0
|
|
20230619,094500,351730,16730,16730,16730,16730,0
|
|
20230619,094400,351730,16730,16730,16730,16730,0
|
|
20230619,094300,351730,16730,16730,16730,16730,1
|
|
20230619,094200,335000,16750,16750,16750,16750,0
|
|
20230619,094100,335000,16750,16750,16750,16750,0
|
|
20230619,094000,335000,16750,16750,16750,16750,0
|
|
20230619,093900,335000,16750,16750,16750,16750,0
|
|
20230619,093800,335000,16750,16750,16750,16750,0
|
|
20230619,093700,335000,16750,16750,16750,16750,0
|
|
20230619,093600,335000,16750,16750,16750,16750,0
|
|
20230619,093500,335000,16750,16750,16750,16750,0
|
|
20230619,093400,335000,16750,16750,16750,16750,0
|
|
20230619,093300,335000,16750,16750,16750,16750,0
|
|
20230619,093200,335000,16750,16750,16750,16750,0
|
|
20230619,093100,335000,16750,16750,16750,16750,0
|
|
20230619,093000,335000,16750,16750,16750,16750,0
|
|
20230619,092900,335000,16750,16750,16750,16750,0
|
|
20230619,092800,335000,16750,16750,16750,16750,0
|
|
20230619,092700,335000,16750,16750,16750,16750,0
|
|
20230619,092600,335000,16750,16750,16750,16750,0
|
|
20230619,092500,335000,16750,16750,16750,16750,5
|
|
20230619,092400,251250,16750,16750,16750,16750,0
|
|
20230619,092300,251250,16750,16750,16750,16750,0
|
|
20230619,092200,251250,16750,16750,16750,16750,0
|
|
20230619,092100,251250,16750,16750,16750,16750,1
|
|
20230619,092000,234500,16750,16750,16750,16750,0
|
|
20230619,091900,234500,16750,16750,16750,16750,0
|
|
20230619,091800,234500,16750,16750,16750,16750,0
|
|
20230619,091700,234500,16750,16750,16750,16750,4
|
|
20230619,091600,167500,16750,16750,16750,16750,0
|
|
20230619,091500,167500,16750,16750,16750,16750,0
|
|
20230619,091400,167500,16750,16750,16750,16750,0
|
|
20230619,091300,167500,16750,16750,16750,16750,0
|
|
20230619,091200,167500,16750,16750,16750,16750,0
|
|
20230619,091100,167500,16750,16750,16750,16750,0
|
|
20230619,091000,167500,16750,16750,16750,16750,0
|
|
20230619,090900,167500,16750,16750,16750,16750,0
|
|
20230619,090800,167500,16750,16750,16750,16750,0
|
|
20230619,090700,167500,16750,16750,16750,16750,0
|
|
20230619,090600,167500,16750,16750,16750,16750,0
|
|
20230619,090500,167500,16750,16750,16750,16750,0
|
|
20230619,090400,167500,16750,16750,16750,16750,0
|
|
20230619,090300,167500,16750,16750,16750,16750,0
|
|
20230619,090200,167500,16750,16750,16750,16750,8
|
|
20230619,090100,33500,16750,16750,16750,16750,0
|
|
20230619,090000,33500,16750,16750,16750,16750,2
|