694 lines
34 KiB
CSV
694 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,203100,76511190,15480,15480,15480,15480,229
|
|
20230615,203000,76511190,15480,15480,15480,15480,0
|
|
20230615,202900,76511190,15480,15480,15480,15480,0
|
|
20230615,202800,76511190,15480,15480,15480,15480,0
|
|
20230615,202700,76511190,15480,15480,15480,15480,0
|
|
20230615,202600,76511190,15480,15480,15480,15480,0
|
|
20230615,202500,76511190,15480,15480,15480,15480,0
|
|
20230615,202400,76511190,15480,15480,15480,15480,0
|
|
20230615,202300,76511190,15480,15480,15480,15480,0
|
|
20230615,202200,76511190,15480,15480,15480,15480,0
|
|
20230615,202100,76511190,15480,15480,15480,15480,0
|
|
20230615,202000,76511190,15480,15480,15480,15480,0
|
|
20230615,201900,76511190,15480,15480,15480,15480,0
|
|
20230615,201800,76511190,15480,15480,15480,15480,0
|
|
20230615,201700,76511190,15480,15480,15480,15480,0
|
|
20230615,201600,76511190,15480,15480,15480,15480,0
|
|
20230615,201500,76511190,15480,15480,15480,15480,0
|
|
20230615,201400,76511190,15480,15480,15480,15480,0
|
|
20230615,201300,76511190,15480,15480,15480,15480,0
|
|
20230615,201200,76511190,15480,15480,15480,15480,0
|
|
20230615,201100,76511190,15480,15480,15480,15480,0
|
|
20230615,201000,76511190,15480,15480,15480,15480,0
|
|
20230615,200900,76511190,15480,15480,15480,15480,0
|
|
20230615,200800,76511190,15480,15480,15480,15480,0
|
|
20230615,200700,76511190,15480,15480,15480,15480,0
|
|
20230615,200600,76511190,15480,15480,15480,15480,0
|
|
20230615,200500,76511190,15480,15480,15480,15480,0
|
|
20230615,200400,76511190,15480,15480,15480,15480,0
|
|
20230615,200300,76511190,15480,15480,15480,15480,0
|
|
20230615,200200,76511190,15480,15480,15480,15480,0
|
|
20230615,200100,76511190,15480,15480,15480,15480,229
|
|
20230615,200000,76511190,15480,15480,15480,15480,0
|
|
20230615,195900,76511190,15480,15480,15480,15480,0
|
|
20230615,195800,76511190,15480,15480,15480,15480,0
|
|
20230615,195700,76511190,15480,15480,15480,15480,0
|
|
20230615,195600,76511190,15480,15480,15480,15480,0
|
|
20230615,195500,76511190,15480,15480,15480,15480,0
|
|
20230615,195400,76511190,15480,15480,15480,15480,0
|
|
20230615,195300,76511190,15480,15480,15480,15480,0
|
|
20230615,195200,76511190,15480,15480,15480,15480,0
|
|
20230615,195100,76511190,15480,15480,15480,15480,0
|
|
20230615,195000,76511190,15480,15480,15480,15480,0
|
|
20230615,194900,76511190,15480,15480,15480,15480,0
|
|
20230615,194800,76511190,15480,15480,15480,15480,0
|
|
20230615,194700,76511190,15480,15480,15480,15480,0
|
|
20230615,194600,76511190,15480,15480,15480,15480,0
|
|
20230615,194500,76511190,15480,15480,15480,15480,0
|
|
20230615,194400,76511190,15480,15480,15480,15480,0
|
|
20230615,194300,76511190,15480,15480,15480,15480,0
|
|
20230615,194200,76511190,15480,15480,15480,15480,0
|
|
20230615,194100,76511190,15480,15480,15480,15480,0
|
|
20230615,194000,76511190,15480,15480,15480,15480,0
|
|
20230615,193900,76511190,15480,15480,15480,15480,0
|
|
20230615,193800,76511190,15480,15480,15480,15480,0
|
|
20230615,193700,76511190,15480,15480,15480,15480,0
|
|
20230615,193600,76511190,15480,15480,15480,15480,0
|
|
20230615,193500,76511190,15480,15480,15480,15480,0
|
|
20230615,193400,76511190,15480,15480,15480,15480,0
|
|
20230615,193300,76511190,15480,15480,15480,15480,0
|
|
20230615,193200,76511190,15480,15480,15480,15480,0
|
|
20230615,193100,76511190,15480,15480,15480,15480,229
|
|
20230615,193000,76511190,15480,15480,15480,15480,0
|
|
20230615,192900,76511190,15480,15480,15480,15480,0
|
|
20230615,192800,76511190,15480,15480,15480,15480,0
|
|
20230615,192700,76511190,15480,15480,15480,15480,0
|
|
20230615,192600,76511190,15480,15480,15480,15480,0
|
|
20230615,192500,76511190,15480,15480,15480,15480,0
|
|
20230615,192400,76511190,15480,15480,15480,15480,0
|
|
20230615,192300,76511190,15480,15480,15480,15480,0
|
|
20230615,192200,76511190,15480,15480,15480,15480,0
|
|
20230615,192100,76511190,15480,15480,15480,15480,0
|
|
20230615,192000,76511190,15480,15480,15480,15480,0
|
|
20230615,191900,76511190,15480,15480,15480,15480,0
|
|
20230615,191800,76511190,15480,15480,15480,15480,0
|
|
20230615,191700,76511190,15480,15480,15480,15480,0
|
|
20230615,191600,76511190,15480,15480,15480,15480,0
|
|
20230615,191500,76511190,15480,15480,15480,15480,0
|
|
20230615,191400,76511190,15480,15480,15480,15480,0
|
|
20230615,191300,76511190,15480,15480,15480,15480,0
|
|
20230615,191200,76511190,15480,15480,15480,15480,0
|
|
20230615,191100,76511190,15480,15480,15480,15480,0
|
|
20230615,191000,76511190,15480,15480,15480,15480,0
|
|
20230615,190900,76511190,15480,15480,15480,15480,0
|
|
20230615,190800,76511190,15480,15480,15480,15480,0
|
|
20230615,190700,76511190,15480,15480,15480,15480,0
|
|
20230615,190600,76511190,15480,15480,15480,15480,0
|
|
20230615,190500,76511190,15480,15480,15480,15480,0
|
|
20230615,190400,76511190,15480,15480,15480,15480,0
|
|
20230615,190300,76511190,15480,15480,15480,15480,0
|
|
20230615,190200,76511190,15480,15480,15480,15480,0
|
|
20230615,190100,76511190,15480,15480,15480,15480,229
|
|
20230615,190000,76511190,15480,15480,15480,15480,0
|
|
20230615,185900,76511190,15480,15480,15480,15480,0
|
|
20230615,185800,76511190,15480,15480,15480,15480,0
|
|
20230615,185700,76511190,15480,15480,15480,15480,0
|
|
20230615,185600,76511190,15480,15480,15480,15480,0
|
|
20230615,185500,76511190,15480,15480,15480,15480,0
|
|
20230615,185400,76511190,15480,15480,15480,15480,0
|
|
20230615,185300,76511190,15480,15480,15480,15480,0
|
|
20230615,185200,76511190,15480,15480,15480,15480,0
|
|
20230615,185100,76511190,15480,15480,15480,15480,0
|
|
20230615,185000,76511190,15480,15480,15480,15480,0
|
|
20230615,184900,76511190,15480,15480,15480,15480,0
|
|
20230615,184800,76511190,15480,15480,15480,15480,0
|
|
20230615,184700,76511190,15480,15480,15480,15480,0
|
|
20230615,184600,76511190,15480,15480,15480,15480,0
|
|
20230615,184500,76511190,15480,15480,15480,15480,0
|
|
20230615,184400,76511190,15480,15480,15480,15480,0
|
|
20230615,184300,76511190,15480,15480,15480,15480,0
|
|
20230615,184200,76511190,15480,15480,15480,15480,0
|
|
20230615,184100,76511190,15480,15480,15480,15480,0
|
|
20230615,184000,76511190,15480,15480,15480,15480,0
|
|
20230615,183900,76511190,15480,15480,15480,15480,0
|
|
20230615,183800,76511190,15480,15480,15480,15480,0
|
|
20230615,183700,76511190,15480,15480,15480,15480,0
|
|
20230615,183600,76511190,15480,15480,15480,15480,0
|
|
20230615,183500,76511190,15480,15480,15480,15480,0
|
|
20230615,183400,76511190,15480,15480,15480,15480,0
|
|
20230615,183300,76511190,15480,15480,15480,15480,0
|
|
20230615,183200,76511190,15480,15480,15480,15480,0
|
|
20230615,183100,76511190,15480,15480,15480,15480,229
|
|
20230615,183000,76511190,15480,15480,15480,15480,0
|
|
20230615,182900,76511190,15480,15480,15480,15480,0
|
|
20230615,182800,76511190,15480,15480,15480,15480,0
|
|
20230615,182700,76511190,15480,15480,15480,15480,0
|
|
20230615,182600,76511190,15480,15480,15480,15480,0
|
|
20230615,182500,76511190,15480,15480,15480,15480,0
|
|
20230615,182400,76511190,15480,15480,15480,15480,0
|
|
20230615,182300,76511190,15480,15480,15480,15480,0
|
|
20230615,182200,76511190,15480,15480,15480,15480,0
|
|
20230615,182100,76511190,15480,15480,15480,15480,0
|
|
20230615,182000,76511190,15480,15480,15480,15480,0
|
|
20230615,181900,76511190,15480,15480,15480,15480,0
|
|
20230615,181800,76511190,15480,15480,15480,15480,0
|
|
20230615,181700,76511190,15480,15480,15480,15480,0
|
|
20230615,181600,76511190,15480,15480,15480,15480,0
|
|
20230615,181500,76511190,15480,15480,15480,15480,0
|
|
20230615,181400,76511190,15480,15480,15480,15480,0
|
|
20230615,181300,76511190,15480,15480,15480,15480,0
|
|
20230615,181200,76511190,15480,15480,15480,15480,0
|
|
20230615,181100,76511190,15480,15480,15480,15480,0
|
|
20230615,181000,76511190,15480,15480,15480,15480,0
|
|
20230615,180900,76511190,15480,15480,15480,15480,0
|
|
20230615,180800,76511190,15480,15480,15480,15480,0
|
|
20230615,180700,76511190,15480,15480,15480,15480,0
|
|
20230615,180600,76511190,15480,15480,15480,15480,0
|
|
20230615,180500,76511190,15480,15480,15480,15480,0
|
|
20230615,180400,76511190,15480,15480,15480,15480,0
|
|
20230615,180300,76511190,15480,15480,15480,15480,0
|
|
20230615,180200,76511190,15480,15480,15480,15480,0
|
|
20230615,180100,76511190,15480,15480,15480,15480,229
|
|
20230615,180000,76511190,15480,15480,15480,15480,0
|
|
20230615,175900,76511190,15480,15480,15480,15480,0
|
|
20230615,175800,76511190,15480,15480,15480,15480,0
|
|
20230615,175700,76511190,15480,15480,15480,15480,0
|
|
20230615,175600,76511190,15480,15480,15480,15480,0
|
|
20230615,175500,76511190,15480,15480,15480,15480,0
|
|
20230615,175400,76511190,15480,15480,15480,15480,0
|
|
20230615,175300,76511190,15480,15480,15480,15480,0
|
|
20230615,175200,76511190,15480,15480,15480,15480,0
|
|
20230615,175100,76511190,15480,15480,15480,15480,0
|
|
20230615,175000,76511190,15480,15480,15480,15480,0
|
|
20230615,174900,76511190,15480,15480,15480,15480,0
|
|
20230615,174800,76511190,15480,15480,15480,15480,0
|
|
20230615,174700,76511190,15480,15480,15480,15480,0
|
|
20230615,174600,76511190,15480,15480,15480,15480,0
|
|
20230615,174500,76511190,15480,15480,15480,15480,0
|
|
20230615,174400,76511190,15480,15480,15480,15480,0
|
|
20230615,174300,76511190,15480,15480,15480,15480,0
|
|
20230615,174200,76511190,15480,15480,15480,15480,0
|
|
20230615,174100,76511190,15480,15480,15480,15480,0
|
|
20230615,174000,76511190,15480,15480,15480,15480,0
|
|
20230615,173900,76511190,15480,15480,15480,15480,0
|
|
20230615,173800,76511190,15480,15480,15480,15480,0
|
|
20230615,173700,76511190,15480,15480,15480,15480,0
|
|
20230615,173600,76511190,15480,15480,15480,15480,0
|
|
20230615,173500,76511190,15480,15480,15480,15480,0
|
|
20230615,173400,76511190,15480,15480,15480,15480,0
|
|
20230615,173300,76511190,15480,15480,15480,15480,0
|
|
20230615,173200,76511190,15480,15480,15480,15480,0
|
|
20230615,173100,76511190,15480,15480,15480,15480,229
|
|
20230615,173000,76511190,15480,15480,15480,15480,0
|
|
20230615,172900,76511190,15480,15480,15480,15480,0
|
|
20230615,172800,76511190,15480,15480,15480,15480,0
|
|
20230615,172700,76511190,15480,15480,15480,15480,0
|
|
20230615,172600,76511190,15480,15480,15480,15480,0
|
|
20230615,172500,76511190,15480,15480,15480,15480,0
|
|
20230615,172400,76511190,15480,15480,15480,15480,0
|
|
20230615,172300,76511190,15480,15480,15480,15480,0
|
|
20230615,172200,76511190,15480,15480,15480,15480,0
|
|
20230615,172100,76511190,15480,15480,15480,15480,0
|
|
20230615,172000,76511190,15480,15480,15480,15480,0
|
|
20230615,171900,76511190,15480,15480,15480,15480,0
|
|
20230615,171800,76511190,15480,15480,15480,15480,0
|
|
20230615,171700,76511190,15480,15480,15480,15480,0
|
|
20230615,171600,76511190,15480,15480,15480,15480,0
|
|
20230615,171500,76511190,15480,15480,15480,15480,0
|
|
20230615,171400,76511190,15480,15480,15480,15480,0
|
|
20230615,171300,76511190,15480,15480,15480,15480,0
|
|
20230615,171200,76511190,15480,15480,15480,15480,0
|
|
20230615,171100,76511190,15480,15480,15480,15480,0
|
|
20230615,171000,76511190,15480,15480,15480,15480,0
|
|
20230615,170900,76511190,15480,15480,15480,15480,0
|
|
20230615,170800,76511190,15480,15480,15480,15480,0
|
|
20230615,170700,76511190,15480,15480,15480,15480,0
|
|
20230615,170600,76511190,15480,15480,15480,15480,0
|
|
20230615,170500,76511190,15480,15480,15480,15480,0
|
|
20230615,170400,76511190,15480,15480,15480,15480,0
|
|
20230615,170300,76511190,15480,15480,15480,15480,0
|
|
20230615,170200,76511190,15480,15480,15480,15480,0
|
|
20230615,170100,76511190,15480,15480,15480,15480,229
|
|
20230615,170000,76511190,15480,15480,15480,15480,0
|
|
20230615,165900,76511190,15480,15480,15480,15480,0
|
|
20230615,165800,76511190,15480,15480,15480,15480,0
|
|
20230615,165700,76511190,15480,15480,15480,15480,0
|
|
20230615,165600,76511190,15480,15480,15480,15480,0
|
|
20230615,165500,76511190,15480,15480,15480,15480,0
|
|
20230615,165400,76511190,15480,15480,15480,15480,0
|
|
20230615,165300,76511190,15480,15480,15480,15480,0
|
|
20230615,165200,76511190,15480,15480,15480,15480,0
|
|
20230615,165100,76511190,15480,15480,15480,15480,0
|
|
20230615,165000,76511190,15480,15480,15480,15480,0
|
|
20230615,164900,76511190,15480,15480,15480,15480,0
|
|
20230615,164800,76511190,15480,15480,15480,15480,0
|
|
20230615,164700,76511190,15480,15480,15480,15480,0
|
|
20230615,164600,76511190,15480,15480,15480,15480,0
|
|
20230615,164500,76511190,15480,15480,15480,15480,0
|
|
20230615,164400,76511190,15480,15480,15480,15480,0
|
|
20230615,164300,76511190,15480,15480,15480,15480,0
|
|
20230615,164200,76511190,15480,15480,15480,15480,0
|
|
20230615,164100,76511190,15480,15480,15480,15480,0
|
|
20230615,164000,76511190,15480,15480,15480,15480,0
|
|
20230615,163900,76511190,15480,15480,15480,15480,0
|
|
20230615,163800,76511190,15480,15480,15480,15480,0
|
|
20230615,163700,76511190,15480,15480,15480,15480,0
|
|
20230615,163600,76511190,15480,15480,15480,15480,0
|
|
20230615,163500,76511190,15480,15480,15480,15480,0
|
|
20230615,163400,76511190,15480,15480,15480,15480,0
|
|
20230615,163300,76511190,15480,15480,15480,15480,0
|
|
20230615,163200,76511190,15480,15480,15480,15480,0
|
|
20230615,163100,76511190,15480,15480,15480,15480,229
|
|
20230615,163000,76511190,15480,15480,15480,15480,0
|
|
20230615,162900,76511190,15480,15480,15480,15480,0
|
|
20230615,162800,76511190,15480,15480,15480,15480,0
|
|
20230615,162700,76511190,15480,15480,15480,15480,0
|
|
20230615,162600,76511190,15480,15480,15480,15480,0
|
|
20230615,162500,76511190,15480,15480,15480,15480,0
|
|
20230615,162400,76511190,15480,15480,15480,15480,0
|
|
20230615,162300,76511190,15480,15480,15480,15480,0
|
|
20230615,162200,76511190,15480,15480,15480,15480,0
|
|
20230615,162100,76511190,15480,15480,15480,15480,0
|
|
20230615,162000,76511190,15480,15480,15480,15480,0
|
|
20230615,161900,76511190,15480,15480,15480,15480,0
|
|
20230615,161800,76511190,15480,15480,15480,15480,0
|
|
20230615,161700,76511190,15480,15480,15480,15480,0
|
|
20230615,161600,76511190,15480,15480,15480,15480,0
|
|
20230615,161500,76511190,15480,15480,15480,15480,0
|
|
20230615,161400,76511190,15480,15480,15480,15480,0
|
|
20230615,161300,76511190,15480,15480,15480,15480,0
|
|
20230615,161200,76511190,15480,15480,15480,15480,0
|
|
20230615,161100,76511190,15480,15480,15480,15480,0
|
|
20230615,161000,76511190,15480,15480,15480,15480,0
|
|
20230615,160900,76511190,15480,15480,15480,15480,0
|
|
20230615,160800,76511190,15480,15480,15480,15480,0
|
|
20230615,160700,76511190,15480,15480,15480,15480,0
|
|
20230615,160600,76511190,15480,15480,15480,15480,0
|
|
20230615,160500,76511190,15480,15480,15480,15480,0
|
|
20230615,160400,76511190,15480,15480,15480,15480,0
|
|
20230615,160300,76511190,15480,15480,15480,15480,0
|
|
20230615,160200,76511190,15480,15480,15480,15480,0
|
|
20230615,160100,76511190,15480,15480,15480,15480,229
|
|
20230615,160000,76511190,15480,15480,15480,15480,0
|
|
20230615,155900,76511190,15480,15480,15480,15480,0
|
|
20230615,155800,76511190,15480,15480,15480,15480,0
|
|
20230615,155700,76511190,15480,15480,15480,15480,0
|
|
20230615,155600,76511190,15480,15480,15480,15480,0
|
|
20230615,155500,76511190,15480,15480,15480,15480,0
|
|
20230615,155400,76511190,15480,15480,15480,15480,0
|
|
20230615,155300,76511190,15480,15480,15480,15480,0
|
|
20230615,155200,76511190,15480,15480,15480,15480,0
|
|
20230615,155100,76511190,15480,15480,15480,15480,0
|
|
20230615,155000,76511190,15480,15480,15480,15480,0
|
|
20230615,154900,76511190,15480,15480,15480,15480,0
|
|
20230615,154800,76511190,15480,15480,15480,15480,0
|
|
20230615,154700,76511190,15480,15480,15480,15480,0
|
|
20230615,154600,76511190,15480,15480,15480,15480,0
|
|
20230615,154500,76511190,15480,15480,15480,15480,0
|
|
20230615,154400,76511190,15480,15480,15480,15480,0
|
|
20230615,154300,76511190,15480,15480,15480,15480,0
|
|
20230615,154200,76511190,15480,15480,15480,15480,0
|
|
20230615,154100,76511190,15480,15480,15480,15480,0
|
|
20230615,154000,76511190,15480,15480,15480,15480,0
|
|
20230615,153900,76511190,15480,15480,15480,15480,0
|
|
20230615,153800,76511190,15480,15480,15480,15480,0
|
|
20230615,153700,76511190,15480,15480,15480,15480,0
|
|
20230615,153600,76511190,15480,15480,15480,15480,0
|
|
20230615,153500,76511190,15480,15480,15480,15480,0
|
|
20230615,153400,76511190,15480,15480,15480,15480,0
|
|
20230615,153300,76511190,15480,15480,15480,15480,0
|
|
20230615,153200,76511190,15480,15480,15480,15480,0
|
|
20230615,153100,76511190,15480,15480,15480,15480,229
|
|
20230615,153000,76511190,15480,15480,15480,15480,229
|
|
20230615,152900,72966270,15480,15480,15480,15480,0
|
|
20230615,152800,72966270,15480,15480,15480,15480,0
|
|
20230615,152700,72966270,15480,15480,15480,15480,0
|
|
20230615,152600,72966270,15480,15480,15480,15480,0
|
|
20230615,152500,72966270,15480,15480,15480,15480,0
|
|
20230615,152400,72966270,15480,15480,15480,15480,0
|
|
20230615,152300,72966270,15480,15480,15480,15480,0
|
|
20230615,152200,72966270,15480,15480,15480,15480,0
|
|
20230615,152100,72966270,15480,15480,15480,15480,0
|
|
20230615,152000,72966270,15480,15480,15480,15480,0
|
|
20230615,151900,72966270,15480,15480,15480,15480,0
|
|
20230615,151800,72966270,15480,15480,15480,15480,0
|
|
20230615,151700,72966270,15480,15480,15480,15480,0
|
|
20230615,151600,72966270,15480,15480,15480,15480,0
|
|
20230615,151500,72966270,15480,15480,15480,15480,0
|
|
20230615,151400,72966270,15480,15480,15480,15480,0
|
|
20230615,151300,72966270,15480,15480,15480,15480,0
|
|
20230615,151200,72966270,15480,15480,15480,15480,0
|
|
20230615,151100,72966270,15480,15480,15480,15480,0
|
|
20230615,151000,72966270,15480,15480,15480,15480,0
|
|
20230615,150900,72966270,15480,15480,15480,15480,0
|
|
20230615,150800,72966270,15480,15480,15480,15480,150
|
|
20230615,150700,70644270,15480,15480,15480,15480,0
|
|
20230615,150600,70644270,15480,15480,15480,15480,0
|
|
20230615,150500,70644270,15480,15480,15480,15480,0
|
|
20230615,150400,70644270,15480,15480,15480,15480,0
|
|
20230615,150300,70644270,15480,15480,15480,15480,0
|
|
20230615,150200,70644270,15480,15480,15480,15480,0
|
|
20230615,150100,70644270,15480,15480,15480,15480,0
|
|
20230615,150000,70644270,15480,15480,15480,15480,0
|
|
20230615,145900,70644270,15480,15480,15480,15480,0
|
|
20230615,145800,70644270,15480,15480,15480,15480,0
|
|
20230615,145700,70644270,15480,15480,15480,15480,0
|
|
20230615,145600,70644270,15480,15480,15480,15480,0
|
|
20230615,145500,70644270,15480,15480,15480,15480,0
|
|
20230615,145400,70644270,15480,15480,15480,15480,600
|
|
20230615,145300,61356270,15500,15500,15500,15500,0
|
|
20230615,145200,61356270,15500,15500,15500,15500,0
|
|
20230615,145100,61356270,15500,15500,15500,15500,0
|
|
20230615,145000,61356270,15500,15500,15500,15500,0
|
|
20230615,144900,61356270,15500,15500,15500,15500,0
|
|
20230615,144800,61356270,15500,15500,15500,15500,0
|
|
20230615,144700,61356270,15500,15500,15500,15500,0
|
|
20230615,144600,61356270,15500,15500,15500,15500,0
|
|
20230615,144500,61356270,15500,15500,15500,15500,0
|
|
20230615,144400,61356270,15500,15500,15500,15500,0
|
|
20230615,144300,61356270,15500,15500,15500,15500,0
|
|
20230615,144200,61356270,15500,15500,15500,15500,0
|
|
20230615,144100,61356270,15500,15500,15500,15500,500
|
|
20230615,144000,53606270,15500,15500,15500,15500,0
|
|
20230615,143900,53606270,15500,15500,15500,15500,0
|
|
20230615,143800,53606270,15500,15500,15500,15500,0
|
|
20230615,143700,53606270,15500,15500,15500,15500,0
|
|
20230615,143600,53606270,15500,15500,15500,15500,0
|
|
20230615,143500,53606270,15500,15500,15500,15500,0
|
|
20230615,143400,53606270,15500,15500,15500,15500,0
|
|
20230615,143300,53606270,15500,15500,15500,15500,0
|
|
20230615,143200,53606270,15500,15500,15500,15500,0
|
|
20230615,143100,53606270,15500,15500,15500,15500,0
|
|
20230615,143000,53606270,15500,15500,15500,15500,0
|
|
20230615,142900,53606270,15500,15500,15500,15500,0
|
|
20230615,142800,53606270,15500,15500,15500,15500,0
|
|
20230615,142700,53606270,15500,15500,15500,15500,0
|
|
20230615,142600,53606270,15500,15500,15500,15500,0
|
|
20230615,142500,53606270,15500,15500,15500,15500,0
|
|
20230615,142400,53606270,15500,15500,15500,15500,0
|
|
20230615,142300,53606270,15500,15500,15500,15500,313
|
|
20230615,142200,48754770,15510,15510,15510,15510,300
|
|
20230615,142100,44101770,15530,15530,15530,15530,0
|
|
20230615,142000,44101770,15530,15530,15530,15530,0
|
|
20230615,141900,44101770,15530,15530,15530,15530,0
|
|
20230615,141800,44101770,15530,15530,15530,15530,0
|
|
20230615,141700,44101770,15530,15530,15530,15530,0
|
|
20230615,141600,44101770,15530,15530,15530,15530,0
|
|
20230615,141500,44101770,15530,15530,15530,15530,0
|
|
20230615,141400,44101770,15530,15530,15530,15530,0
|
|
20230615,141300,44101770,15530,15530,15530,15530,0
|
|
20230615,141200,44101770,15530,15530,15530,15530,0
|
|
20230615,141100,44101770,15530,15530,15530,15530,0
|
|
20230615,141000,44101770,15530,15530,15530,15530,30
|
|
20230615,140900,43635870,15530,15530,15530,15530,0
|
|
20230615,140800,43635870,15530,15530,15530,15530,0
|
|
20230615,140700,43635870,15530,15530,15530,15530,0
|
|
20230615,140600,43635870,15530,15530,15530,15530,0
|
|
20230615,140500,43635870,15530,15530,15530,15530,0
|
|
20230615,140400,43635870,15530,15530,15530,15530,0
|
|
20230615,140300,43635870,15530,15530,15530,15530,0
|
|
20230615,140200,43635870,15530,15530,15530,15530,1
|
|
20230615,140100,43620340,15530,15530,15530,15530,0
|
|
20230615,140000,43620340,15530,15530,15530,15530,0
|
|
20230615,135900,43620340,15530,15530,15530,15530,0
|
|
20230615,135800,43620340,15530,15530,15530,15530,0
|
|
20230615,135700,43620340,15530,15530,15530,15530,20
|
|
20230615,135600,43309740,15500,15500,15500,15500,0
|
|
20230615,135500,43309740,15500,15500,15500,15500,0
|
|
20230615,135400,43309740,15500,15500,15500,15500,0
|
|
20230615,135300,43309740,15500,15500,15500,15500,188
|
|
20230615,135200,40395740,15500,15500,15500,15500,0
|
|
20230615,135100,40395740,15500,15500,15500,15500,0
|
|
20230615,135000,40395740,15500,15500,15500,15500,0
|
|
20230615,134900,40395740,15500,15500,15500,15500,0
|
|
20230615,134800,40395740,15500,15500,15500,15500,0
|
|
20230615,134700,40395740,15500,15500,15500,15500,0
|
|
20230615,134600,40395740,15500,15500,15500,15500,0
|
|
20230615,134500,40395740,15500,15500,15500,15500,0
|
|
20230615,134400,40395740,15500,15500,15500,15500,0
|
|
20230615,134300,40395740,15500,15500,15500,15500,0
|
|
20230615,134200,40395740,15500,15500,15500,15500,0
|
|
20230615,134100,40395740,15500,15500,15500,15500,0
|
|
20230615,134000,40395740,15500,15500,15500,15500,0
|
|
20230615,133900,40395740,15500,15500,15500,15500,0
|
|
20230615,133800,40395740,15500,15500,15500,15500,0
|
|
20230615,133700,40395740,15500,15500,15500,15500,0
|
|
20230615,133600,40395740,15500,15500,15500,15500,0
|
|
20230615,133500,40395740,15500,15500,15500,15500,0
|
|
20230615,133400,40395740,15500,15500,15500,15500,0
|
|
20230615,133300,40395740,15500,15500,15500,15500,0
|
|
20230615,133200,40395740,15500,15500,15500,15500,0
|
|
20230615,133100,40395740,15500,15500,15500,15500,0
|
|
20230615,133000,40395740,15500,15500,15500,15500,0
|
|
20230615,132900,40395740,15500,15500,15500,15500,0
|
|
20230615,132800,40395740,15500,15500,15500,15500,0
|
|
20230615,132700,40395740,15500,15500,15500,15500,0
|
|
20230615,132600,40395740,15500,15500,15500,15500,0
|
|
20230615,132500,40395740,15500,15500,15500,15500,0
|
|
20230615,132400,40395740,15500,15500,15500,15500,0
|
|
20230615,132300,40395740,15500,15500,15500,15500,0
|
|
20230615,132200,40395740,15500,15500,15500,15500,0
|
|
20230615,132100,40395740,15500,15500,15500,15500,0
|
|
20230615,132000,40395740,15500,15500,15500,15500,0
|
|
20230615,131900,40395740,15500,15500,15500,15500,0
|
|
20230615,131800,40395740,15500,15500,15500,15500,0
|
|
20230615,131700,40395740,15500,15500,15500,15500,0
|
|
20230615,131600,40395740,15500,15500,15500,15500,0
|
|
20230615,131500,40395740,15500,15500,15500,15500,0
|
|
20230615,131400,40395740,15500,15500,15500,15500,0
|
|
20230615,131300,40395740,15500,15500,15500,15500,0
|
|
20230615,131200,40395740,15500,15500,15500,15500,0
|
|
20230615,131100,40395740,15500,15500,15500,15500,515
|
|
20230615,131000,32413240,15500,15500,15500,15500,0
|
|
20230615,130900,32413240,15500,15500,15500,15500,0
|
|
20230615,130800,32413240,15500,15500,15500,15500,30
|
|
20230615,130700,31948240,15550,15550,15550,15550,0
|
|
20230615,130600,31948240,15550,15550,15550,15550,0
|
|
20230615,130500,31948240,15550,15550,15550,15550,0
|
|
20230615,130400,31948240,15550,15550,15550,15550,0
|
|
20230615,130300,31948240,15550,15550,15550,15550,0
|
|
20230615,130200,31948240,15550,15550,15550,15550,0
|
|
20230615,130100,31948240,15550,15550,15550,15550,0
|
|
20230615,130000,31948240,15550,15550,15550,15550,0
|
|
20230615,125900,31948240,15550,15550,15550,15550,0
|
|
20230615,125800,31948240,15550,15550,15550,15550,0
|
|
20230615,125700,31948240,15550,15550,15550,15550,0
|
|
20230615,125600,31948240,15550,15550,15550,15550,0
|
|
20230615,125500,31948240,15550,15550,15550,15550,0
|
|
20230615,125400,31948240,15550,15550,15550,15550,0
|
|
20230615,125300,31948240,15550,15550,15550,15550,0
|
|
20230615,125200,31948240,15550,15550,15550,15550,0
|
|
20230615,125100,31948240,15550,15550,15550,15550,0
|
|
20230615,125000,31948240,15550,15550,15550,15550,0
|
|
20230615,124900,31948240,15550,15550,15550,15550,0
|
|
20230615,124800,31948240,15550,15550,15550,15550,0
|
|
20230615,124700,31948240,15550,15550,15550,15550,0
|
|
20230615,124600,31948240,15550,15550,15550,15550,0
|
|
20230615,124500,31948240,15550,15550,15550,15550,0
|
|
20230615,124400,31948240,15550,15550,15550,15550,0
|
|
20230615,124300,31948240,15550,15550,15550,15550,0
|
|
20230615,124200,31948240,15550,15550,15550,15550,0
|
|
20230615,124100,31948240,15550,15550,15550,15550,0
|
|
20230615,124000,31948240,15550,15550,15550,15550,0
|
|
20230615,123900,31948240,15550,15550,15550,15550,0
|
|
20230615,123800,31948240,15550,15550,15550,15550,0
|
|
20230615,123700,31948240,15550,15550,15550,15550,0
|
|
20230615,123600,31948240,15550,15550,15550,15550,0
|
|
20230615,123500,31948240,15550,15550,15550,15550,55
|
|
20230615,123400,31092990,15570,15570,15570,15570,0
|
|
20230615,123300,31092990,15570,15570,15570,15570,0
|
|
20230615,123200,31092990,15570,15570,15570,15570,0
|
|
20230615,123100,31092990,15570,15570,15570,15570,0
|
|
20230615,123000,31092990,15570,15570,15570,15570,0
|
|
20230615,122900,31092990,15570,15570,15570,15570,0
|
|
20230615,122800,31092990,15570,15570,15570,15570,0
|
|
20230615,122700,31092990,15570,15570,15570,15570,0
|
|
20230615,122600,31092990,15570,15570,15570,15570,0
|
|
20230615,122500,31092990,15570,15570,15570,15570,0
|
|
20230615,122400,31092990,15570,15570,15570,15570,0
|
|
20230615,122300,31092990,15570,15570,15570,15570,0
|
|
20230615,122200,31092990,15570,15570,15570,15570,0
|
|
20230615,122100,31092990,15570,15570,15570,15570,0
|
|
20230615,122000,31092990,15570,15570,15570,15570,0
|
|
20230615,121900,31092990,15570,15570,15570,15570,0
|
|
20230615,121800,31092990,15570,15570,15570,15570,0
|
|
20230615,121700,31092990,15570,15570,15570,15570,0
|
|
20230615,121600,31092990,15570,15570,15570,15570,0
|
|
20230615,121500,31092990,15570,15570,15570,15570,0
|
|
20230615,121400,31092990,15570,15570,15570,15570,0
|
|
20230615,121300,31092990,15570,15570,15570,15570,0
|
|
20230615,121200,31092990,15570,15570,15570,15570,0
|
|
20230615,121100,31092990,15570,15570,15570,15570,0
|
|
20230615,121000,31092990,15570,15570,15570,15570,0
|
|
20230615,120900,31092990,15570,15570,15570,15570,0
|
|
20230615,120800,31092990,15570,15570,15570,15570,0
|
|
20230615,120700,31092990,15570,15570,15570,15570,0
|
|
20230615,120600,31092990,15570,15570,15570,15570,0
|
|
20230615,120500,31092990,15570,15570,15570,15570,0
|
|
20230615,120400,31092990,15570,15570,15570,15570,0
|
|
20230615,120300,31092990,15570,15570,15570,15570,0
|
|
20230615,120200,31092990,15570,15570,15570,15570,0
|
|
20230615,120100,31092990,15570,15570,15570,15570,0
|
|
20230615,120000,31092990,15570,15570,15570,15570,0
|
|
20230615,115900,31092990,15570,15570,15570,15570,0
|
|
20230615,115800,31092990,15570,15570,15570,15570,0
|
|
20230615,115700,31092990,15570,15570,15570,15570,0
|
|
20230615,115600,31092990,15570,15570,15570,15570,0
|
|
20230615,115500,31092990,15570,15570,15570,15570,0
|
|
20230615,115400,31092990,15570,15570,15570,15570,0
|
|
20230615,115300,31092990,15570,15570,15570,15570,0
|
|
20230615,115200,31092990,15570,15570,15570,15570,0
|
|
20230615,115100,31092990,15570,15570,15570,15570,0
|
|
20230615,115000,31092990,15570,15570,15570,15570,0
|
|
20230615,114900,31092990,15570,15570,15570,15570,0
|
|
20230615,114800,31092990,15570,15570,15570,15570,0
|
|
20230615,114700,31092990,15570,15570,15570,15570,0
|
|
20230615,114600,31092990,15570,15570,15570,15570,0
|
|
20230615,114500,31092990,15570,15570,15570,15570,0
|
|
20230615,114400,31092990,15570,15570,15570,15570,0
|
|
20230615,114300,31092990,15570,15570,15570,15570,0
|
|
20230615,114200,31092990,15570,15570,15570,15570,0
|
|
20230615,114100,31092990,15570,15570,15570,15570,0
|
|
20230615,114000,31092990,15570,15570,15570,15570,0
|
|
20230615,113900,31092990,15570,15570,15570,15570,0
|
|
20230615,113800,31092990,15570,15570,15570,15570,0
|
|
20230615,113700,31092990,15570,15570,15570,15570,0
|
|
20230615,113600,31092990,15570,15570,15570,15570,0
|
|
20230615,113500,31092990,15570,15570,15570,15570,0
|
|
20230615,113400,31092990,15570,15570,15570,15570,0
|
|
20230615,113300,31092990,15570,15570,15570,15570,0
|
|
20230615,113200,31092990,15570,15570,15570,15570,0
|
|
20230615,113100,31092990,15570,15570,15570,15570,0
|
|
20230615,113000,31092990,15570,15570,15570,15570,0
|
|
20230615,112900,31092990,15570,15570,15570,15570,0
|
|
20230615,112800,31092990,15570,15570,15570,15570,0
|
|
20230615,112700,31092990,15570,15570,15570,15570,0
|
|
20230615,112600,31092990,15570,15570,15570,15570,0
|
|
20230615,112500,31092990,15570,15570,15570,15570,0
|
|
20230615,112400,31092990,15570,15570,15570,15570,0
|
|
20230615,112300,31092990,15570,15570,15570,15570,0
|
|
20230615,112200,31092990,15570,15570,15570,15570,0
|
|
20230615,112100,31092990,15570,15570,15570,15570,0
|
|
20230615,112000,31092990,15570,15570,15570,15570,0
|
|
20230615,111900,31092990,15570,15570,15570,15570,0
|
|
20230615,111800,31092990,15570,15570,15570,15570,0
|
|
20230615,111700,31092990,15570,15570,15570,15570,0
|
|
20230615,111600,31092990,15570,15570,15570,15570,0
|
|
20230615,111500,31092990,15570,15570,15570,15570,0
|
|
20230615,111400,31092990,15570,15570,15570,15570,0
|
|
20230615,111300,31092990,15570,15570,15570,15570,0
|
|
20230615,111200,31092990,15570,15570,15570,15570,0
|
|
20230615,111100,31092990,15570,15570,15570,15570,1
|
|
20230615,111000,31077420,15550,15550,15550,15550,0
|
|
20230615,110900,31077420,15550,15550,15550,15550,0
|
|
20230615,110800,31077420,15550,15550,15550,15550,0
|
|
20230615,110700,31077420,15550,15550,15550,15550,50
|
|
20230615,110600,30299920,15550,15550,15550,15550,0
|
|
20230615,110500,30299920,15550,15550,15550,15550,0
|
|
20230615,110400,30299920,15550,15550,15550,15550,0
|
|
20230615,110300,30299920,15550,15550,15550,15550,0
|
|
20230615,110200,30299920,15550,15550,15550,15550,200
|
|
20230615,110100,27189920,15550,15550,15550,15550,0
|
|
20230615,110000,27189920,15550,15550,15550,15550,0
|
|
20230615,105900,27189920,15550,15550,15550,15550,0
|
|
20230615,105800,27189920,15550,15550,15550,15550,0
|
|
20230615,105700,27189920,15550,15550,15550,15550,0
|
|
20230615,105600,27189920,15550,15550,15550,15550,0
|
|
20230615,105500,27189920,15550,15550,15550,15550,0
|
|
20230615,105400,27189920,15550,15550,15550,15550,0
|
|
20230615,105300,27189920,15550,15550,15550,15550,0
|
|
20230615,105200,27189920,15550,15550,15550,15550,0
|
|
20230615,105100,27189920,15550,15550,15550,15550,0
|
|
20230615,105000,27189920,15550,15550,15550,15550,0
|
|
20230615,104900,27189920,15550,15550,15550,15550,0
|
|
20230615,104800,27189920,15550,15550,15550,15550,0
|
|
20230615,104700,27189920,15550,15550,15550,15550,0
|
|
20230615,104600,27189920,15550,15570,15570,15550,348
|
|
20230615,104500,21776020,15570,15570,15570,15570,0
|
|
20230615,104400,21776020,15570,15570,15570,15570,0
|
|
20230615,104300,21776020,15570,15570,15570,15570,0
|
|
20230615,104200,21776020,15570,15570,15570,15570,0
|
|
20230615,104100,21776020,15570,15570,15570,15570,0
|
|
20230615,104000,21776020,15570,15570,15570,15570,0
|
|
20230615,103900,21776020,15570,15570,15570,15570,0
|
|
20230615,103800,21776020,15570,15570,15570,15570,0
|
|
20230615,103700,21776020,15570,15570,15570,15570,0
|
|
20230615,103600,21776020,15570,15570,15570,15570,0
|
|
20230615,103500,21776020,15570,15570,15570,15570,0
|
|
20230615,103400,21776020,15570,15570,15570,15570,0
|
|
20230615,103300,21776020,15570,15570,15570,15570,0
|
|
20230615,103200,21776020,15570,15570,15570,15570,0
|
|
20230615,103100,21776020,15570,15570,15570,15570,0
|
|
20230615,103000,21776020,15570,15570,15570,15570,0
|
|
20230615,102900,21776020,15570,15570,15570,15570,0
|
|
20230615,102800,21776020,15570,15570,15570,15570,0
|
|
20230615,102700,21776020,15570,15570,15570,15570,0
|
|
20230615,102600,21776020,15570,15570,15570,15570,700
|
|
20230615,102500,10877020,15650,15650,15650,15650,0
|
|
20230615,102400,10877020,15650,15650,15650,15650,0
|
|
20230615,102300,10877020,15650,15650,15650,15650,0
|
|
20230615,102200,10877020,15650,15650,15650,15650,0
|
|
20230615,102100,10877020,15650,15650,15650,15650,0
|
|
20230615,102000,10877020,15650,15650,15650,15650,0
|
|
20230615,101900,10877020,15650,15650,15650,15650,0
|
|
20230615,101800,10877020,15650,15650,15650,15650,0
|
|
20230615,101700,10877020,15650,15650,15650,15650,0
|
|
20230615,101600,10877020,15650,15650,15650,15650,0
|
|
20230615,101500,10877020,15650,15650,15650,15650,0
|
|
20230615,101400,10877020,15650,15650,15650,15650,0
|
|
20230615,101300,10877020,15650,15650,15650,15650,0
|
|
20230615,101200,10877020,15650,15650,15650,15650,0
|
|
20230615,101100,10877020,15650,15600,15650,15600,30
|
|
20230615,101000,10407770,15600,15600,15600,15600,0
|
|
20230615,100900,10407770,15600,15600,15600,15600,0
|
|
20230615,100800,10407770,15600,15600,15600,15600,0
|
|
20230615,100700,10407770,15600,15600,15600,15600,0
|
|
20230615,100600,10407770,15600,15600,15600,15600,0
|
|
20230615,100500,10407770,15600,15600,15600,15600,0
|
|
20230615,100400,10407770,15600,15600,15600,15600,0
|
|
20230615,100300,10407770,15600,15600,15600,15600,0
|
|
20230615,100200,10407770,15600,15600,15600,15600,0
|
|
20230615,100100,10407770,15600,15600,15600,15600,0
|
|
20230615,100000,10407770,15600,15600,15600,15600,0
|
|
20230615,095900,10407770,15600,15600,15600,15600,0
|
|
20230615,095800,10407770,15600,15600,15600,15600,0
|
|
20230615,095700,10407770,15600,15600,15600,15600,0
|
|
20230615,095600,10407770,15600,15600,15600,15600,0
|
|
20230615,095500,10407770,15600,15600,15600,15600,0
|
|
20230615,095400,10407770,15600,15600,15600,15600,0
|
|
20230615,095300,10407770,15600,15600,15600,15600,63
|
|
20230615,095200,9424970,15600,15600,15600,15600,0
|
|
20230615,095100,9424970,15600,15600,15600,15600,0
|
|
20230615,095000,9424970,15600,15600,15600,15600,0
|
|
20230615,094900,9424970,15600,15600,15600,15600,0
|
|
20230615,094800,9424970,15600,15600,15600,15600,0
|
|
20230615,094700,9424970,15600,15600,15600,15600,0
|
|
20230615,094600,9424970,15600,15600,15600,15600,0
|
|
20230615,094500,9424970,15600,15600,15600,15600,0
|
|
20230615,094400,9424970,15600,15600,15600,15600,0
|
|
20230615,094300,9424970,15600,15600,15600,15600,0
|
|
20230615,094200,9424970,15600,15600,15600,15600,0
|
|
20230615,094100,9424970,15600,15600,15600,15600,0
|
|
20230615,094000,9424970,15600,15600,15600,15600,0
|
|
20230615,093900,9424970,15600,15600,15600,15600,0
|
|
20230615,093800,9424970,15600,15600,15600,15600,100
|
|
20230615,093700,7864970,15670,15670,15670,15670,0
|
|
20230615,093600,7864970,15670,15670,15670,15670,0
|
|
20230615,093500,7864970,15670,15670,15670,15670,0
|
|
20230615,093400,7864970,15670,15670,15670,15670,0
|
|
20230615,093300,7864970,15670,15670,15670,15670,1
|
|
20230615,093200,7849300,15450,15450,15450,15450,0
|
|
20230615,093100,7849300,15450,15450,15450,15450,0
|
|
20230615,093000,7849300,15450,15450,15450,15450,0
|
|
20230615,092900,7849300,15450,15450,15450,15450,0
|
|
20230615,092800,7849300,15450,15450,15450,15450,0
|
|
20230615,092700,7849300,15450,15450,15450,15450,3
|
|
20230615,092600,7802950,15450,15450,15450,15450,0
|
|
20230615,092500,7802950,15450,15450,15450,15450,0
|
|
20230615,092400,7802950,15450,15450,15450,15450,0
|
|
20230615,092300,7802950,15450,15450,15450,15450,500
|
|
20230615,092200,77950,15590,15590,15590,15590,0
|
|
20230615,092100,77950,15590,15590,15590,15590,0
|
|
20230615,092000,77950,15590,15590,15590,15590,0
|
|
20230615,091900,77950,15590,15590,15590,15590,0
|
|
20230615,091800,77950,15590,15590,15590,15590,0
|
|
20230615,091700,77950,15590,15590,15590,15590,0
|
|
20230615,091600,77950,15590,15590,15590,15590,0
|
|
20230615,091500,77950,15590,15590,15590,15590,0
|
|
20230615,091400,77950,15590,15590,15590,15590,0
|
|
20230615,091300,77950,15590,15590,15590,15590,0
|
|
20230615,091200,77950,15590,15590,15590,15590,0
|
|
20230615,091100,77950,15590,15590,15590,15590,0
|
|
20230615,091000,77950,15590,15590,15590,15590,0
|
|
20230615,090900,77950,15590,15590,15590,15590,0
|
|
20230615,090800,77950,15590,15590,15590,15590,0
|
|
20230615,090700,77950,15590,15590,15590,15590,5
|
|
20230615,090600,0,15590,15590,15590,15590,0
|
|
20230615,090500,0,15590,15590,15590,15590,0
|
|
20230615,090400,0,15590,15590,15590,15590,0
|
|
20230615,090300,0,15590,15590,15590,15590,0
|
|
20230615,090200,0,15590,15590,15590,15590,0
|
|
20230615,090100,0,15590,15590,15590,15590,0
|
|
20230615,090000,0,15590,15590,15590,15590,0
|