661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195800,35500,18000,18000,18000,18000,1
|
|
20230620,195700,35500,18000,18000,18000,18000,0
|
|
20230620,195600,35500,18000,18000,18000,18000,0
|
|
20230620,195500,35500,18000,18000,18000,18000,0
|
|
20230620,195400,35500,18000,18000,18000,18000,0
|
|
20230620,195300,35500,18000,18000,18000,18000,0
|
|
20230620,195200,35500,18000,18000,18000,18000,0
|
|
20230620,195100,35500,18000,18000,18000,18000,0
|
|
20230620,195000,35500,18000,18000,18000,18000,0
|
|
20230620,194900,35500,18000,18000,18000,18000,0
|
|
20230620,194800,35500,18000,18000,18000,18000,0
|
|
20230620,194700,35500,18000,18000,18000,18000,0
|
|
20230620,194600,35500,18000,18000,18000,18000,0
|
|
20230620,194500,35500,18000,18000,18000,18000,0
|
|
20230620,194400,35500,18000,18000,18000,18000,0
|
|
20230620,194300,35500,18000,18000,18000,18000,0
|
|
20230620,194200,35500,18000,18000,18000,18000,0
|
|
20230620,194100,35500,18000,18000,18000,18000,0
|
|
20230620,194000,35500,18000,18000,18000,18000,0
|
|
20230620,193900,35500,18000,18000,18000,18000,0
|
|
20230620,193800,35500,18000,18000,18000,18000,0
|
|
20230620,193700,35500,18000,18000,18000,18000,0
|
|
20230620,193600,35500,18000,18000,18000,18000,0
|
|
20230620,193500,35500,18000,18000,18000,18000,0
|
|
20230620,193400,35500,18000,18000,18000,18000,0
|
|
20230620,193300,35500,18000,18000,18000,18000,0
|
|
20230620,193200,35500,18000,18000,18000,18000,0
|
|
20230620,193100,35500,18000,18000,18000,18000,0
|
|
20230620,193000,35500,18000,18000,18000,18000,0
|
|
20230620,192900,35500,18000,18000,18000,18000,0
|
|
20230620,192800,35500,18000,18000,18000,18000,1
|
|
20230620,192700,35500,18000,18000,18000,18000,0
|
|
20230620,192600,35500,18000,18000,18000,18000,0
|
|
20230620,192500,35500,18000,18000,18000,18000,0
|
|
20230620,192400,35500,18000,18000,18000,18000,0
|
|
20230620,192300,35500,18000,18000,18000,18000,0
|
|
20230620,192200,35500,18000,18000,18000,18000,0
|
|
20230620,192100,35500,18000,18000,18000,18000,0
|
|
20230620,192000,35500,18000,18000,18000,18000,0
|
|
20230620,191900,35500,18000,18000,18000,18000,0
|
|
20230620,191800,35500,18000,18000,18000,18000,0
|
|
20230620,191700,35500,18000,18000,18000,18000,0
|
|
20230620,191600,35500,18000,18000,18000,18000,0
|
|
20230620,191500,35500,18000,18000,18000,18000,0
|
|
20230620,191400,35500,18000,18000,18000,18000,0
|
|
20230620,191300,35500,18000,18000,18000,18000,0
|
|
20230620,191200,35500,18000,18000,18000,18000,0
|
|
20230620,191100,35500,18000,18000,18000,18000,0
|
|
20230620,191000,35500,18000,18000,18000,18000,0
|
|
20230620,190900,35500,18000,18000,18000,18000,0
|
|
20230620,190800,35500,18000,18000,18000,18000,0
|
|
20230620,190700,35500,18000,18000,18000,18000,0
|
|
20230620,190600,35500,18000,18000,18000,18000,0
|
|
20230620,190500,35500,18000,18000,18000,18000,0
|
|
20230620,190400,35500,18000,18000,18000,18000,0
|
|
20230620,190300,35500,18000,18000,18000,18000,0
|
|
20230620,190200,35500,18000,18000,18000,18000,0
|
|
20230620,190100,35500,18000,18000,18000,18000,0
|
|
20230620,190000,35500,18000,18000,18000,18000,0
|
|
20230620,185900,35500,18000,18000,18000,18000,0
|
|
20230620,185800,35500,18000,18000,18000,18000,1
|
|
20230620,185700,35500,18000,18000,18000,18000,0
|
|
20230620,185600,35500,18000,18000,18000,18000,0
|
|
20230620,185500,35500,18000,18000,18000,18000,0
|
|
20230620,185400,35500,18000,18000,18000,18000,0
|
|
20230620,185300,35500,18000,18000,18000,18000,0
|
|
20230620,185200,35500,18000,18000,18000,18000,0
|
|
20230620,185100,35500,18000,18000,18000,18000,0
|
|
20230620,185000,35500,18000,18000,18000,18000,0
|
|
20230620,184900,35500,18000,18000,18000,18000,0
|
|
20230620,184800,35500,18000,18000,18000,18000,0
|
|
20230620,184700,35500,18000,18000,18000,18000,0
|
|
20230620,184600,35500,18000,18000,18000,18000,0
|
|
20230620,184500,35500,18000,18000,18000,18000,0
|
|
20230620,184400,35500,18000,18000,18000,18000,0
|
|
20230620,184300,35500,18000,18000,18000,18000,0
|
|
20230620,184200,35500,18000,18000,18000,18000,0
|
|
20230620,184100,35500,18000,18000,18000,18000,0
|
|
20230620,184000,35500,18000,18000,18000,18000,0
|
|
20230620,183900,35500,18000,18000,18000,18000,0
|
|
20230620,183800,35500,18000,18000,18000,18000,0
|
|
20230620,183700,35500,18000,18000,18000,18000,0
|
|
20230620,183600,35500,18000,18000,18000,18000,0
|
|
20230620,183500,35500,18000,18000,18000,18000,0
|
|
20230620,183400,35500,18000,18000,18000,18000,0
|
|
20230620,183300,35500,18000,18000,18000,18000,0
|
|
20230620,183200,35500,18000,18000,18000,18000,0
|
|
20230620,183100,35500,18000,18000,18000,18000,0
|
|
20230620,183000,35500,18000,18000,18000,18000,0
|
|
20230620,182900,35500,18000,18000,18000,18000,0
|
|
20230620,182800,35500,18000,18000,18000,18000,1
|
|
20230620,182700,35500,18000,18000,18000,18000,0
|
|
20230620,182600,35500,18000,18000,18000,18000,0
|
|
20230620,182500,35500,18000,18000,18000,18000,0
|
|
20230620,182400,35500,18000,18000,18000,18000,0
|
|
20230620,182300,35500,18000,18000,18000,18000,0
|
|
20230620,182200,35500,18000,18000,18000,18000,0
|
|
20230620,182100,35500,18000,18000,18000,18000,0
|
|
20230620,182000,35500,18000,18000,18000,18000,0
|
|
20230620,181900,35500,18000,18000,18000,18000,0
|
|
20230620,181800,35500,18000,18000,18000,18000,0
|
|
20230620,181700,35500,18000,18000,18000,18000,0
|
|
20230620,181600,35500,18000,18000,18000,18000,0
|
|
20230620,181500,35500,18000,18000,18000,18000,0
|
|
20230620,181400,35500,18000,18000,18000,18000,0
|
|
20230620,181300,35500,18000,18000,18000,18000,0
|
|
20230620,181200,35500,18000,18000,18000,18000,0
|
|
20230620,181100,35500,18000,18000,18000,18000,0
|
|
20230620,181000,35500,18000,18000,18000,18000,0
|
|
20230620,180900,35500,18000,18000,18000,18000,0
|
|
20230620,180800,35500,18000,18000,18000,18000,0
|
|
20230620,180700,35500,18000,18000,18000,18000,0
|
|
20230620,180600,35500,18000,18000,18000,18000,0
|
|
20230620,180500,35500,18000,18000,18000,18000,0
|
|
20230620,180400,35500,18000,18000,18000,18000,0
|
|
20230620,180300,35500,18000,18000,18000,18000,0
|
|
20230620,180200,35500,18000,18000,18000,18000,0
|
|
20230620,180100,35500,18000,18000,18000,18000,0
|
|
20230620,180000,35500,18000,18000,18000,18000,0
|
|
20230620,175900,35500,18000,18000,18000,18000,0
|
|
20230620,175800,35500,18000,18000,18000,18000,1
|
|
20230620,175700,35500,18000,18000,18000,18000,0
|
|
20230620,175600,35500,18000,18000,18000,18000,0
|
|
20230620,175500,35500,18000,18000,18000,18000,0
|
|
20230620,175400,35500,18000,18000,18000,18000,0
|
|
20230620,175300,35500,18000,18000,18000,18000,0
|
|
20230620,175200,35500,18000,18000,18000,18000,0
|
|
20230620,175100,35500,18000,18000,18000,18000,0
|
|
20230620,175000,35500,18000,18000,18000,18000,0
|
|
20230620,174900,35500,18000,18000,18000,18000,0
|
|
20230620,174800,35500,18000,18000,18000,18000,0
|
|
20230620,174700,35500,18000,18000,18000,18000,0
|
|
20230620,174600,35500,18000,18000,18000,18000,0
|
|
20230620,174500,35500,18000,18000,18000,18000,0
|
|
20230620,174400,35500,18000,18000,18000,18000,0
|
|
20230620,174300,35500,18000,18000,18000,18000,0
|
|
20230620,174200,35500,18000,18000,18000,18000,0
|
|
20230620,174100,35500,18000,18000,18000,18000,0
|
|
20230620,174000,35500,18000,18000,18000,18000,0
|
|
20230620,173900,35500,18000,18000,18000,18000,0
|
|
20230620,173800,35500,18000,18000,18000,18000,0
|
|
20230620,173700,35500,18000,18000,18000,18000,0
|
|
20230620,173600,35500,18000,18000,18000,18000,0
|
|
20230620,173500,35500,18000,18000,18000,18000,0
|
|
20230620,173400,35500,18000,18000,18000,18000,0
|
|
20230620,173300,35500,18000,18000,18000,18000,0
|
|
20230620,173200,35500,18000,18000,18000,18000,0
|
|
20230620,173100,35500,18000,18000,18000,18000,0
|
|
20230620,173000,35500,18000,18000,18000,18000,0
|
|
20230620,172900,35500,18000,18000,18000,18000,0
|
|
20230620,172800,35500,18000,18000,18000,18000,1
|
|
20230620,172700,35500,18000,18000,18000,18000,0
|
|
20230620,172600,35500,18000,18000,18000,18000,0
|
|
20230620,172500,35500,18000,18000,18000,18000,0
|
|
20230620,172400,35500,18000,18000,18000,18000,0
|
|
20230620,172300,35500,18000,18000,18000,18000,0
|
|
20230620,172200,35500,18000,18000,18000,18000,0
|
|
20230620,172100,35500,18000,18000,18000,18000,0
|
|
20230620,172000,35500,18000,18000,18000,18000,0
|
|
20230620,171900,35500,18000,18000,18000,18000,0
|
|
20230620,171800,35500,18000,18000,18000,18000,0
|
|
20230620,171700,35500,18000,18000,18000,18000,0
|
|
20230620,171600,35500,18000,18000,18000,18000,0
|
|
20230620,171500,35500,18000,18000,18000,18000,0
|
|
20230620,171400,35500,18000,18000,18000,18000,0
|
|
20230620,171300,35500,18000,18000,18000,18000,0
|
|
20230620,171200,35500,18000,18000,18000,18000,0
|
|
20230620,171100,35500,18000,18000,18000,18000,0
|
|
20230620,171000,35500,18000,18000,18000,18000,0
|
|
20230620,170900,35500,18000,18000,18000,18000,0
|
|
20230620,170800,35500,18000,18000,18000,18000,0
|
|
20230620,170700,35500,18000,18000,18000,18000,0
|
|
20230620,170600,35500,18000,18000,18000,18000,0
|
|
20230620,170500,35500,18000,18000,18000,18000,0
|
|
20230620,170400,35500,18000,18000,18000,18000,0
|
|
20230620,170300,35500,18000,18000,18000,18000,0
|
|
20230620,170200,35500,18000,18000,18000,18000,0
|
|
20230620,170100,35500,18000,18000,18000,18000,0
|
|
20230620,170000,35500,18000,18000,18000,18000,0
|
|
20230620,165900,35500,18000,18000,18000,18000,0
|
|
20230620,165800,35500,18000,18000,18000,18000,1
|
|
20230620,165700,35500,18000,18000,18000,18000,0
|
|
20230620,165600,35500,18000,18000,18000,18000,0
|
|
20230620,165500,35500,18000,18000,18000,18000,0
|
|
20230620,165400,35500,18000,18000,18000,18000,0
|
|
20230620,165300,35500,18000,18000,18000,18000,0
|
|
20230620,165200,35500,18000,18000,18000,18000,0
|
|
20230620,165100,35500,18000,18000,18000,18000,0
|
|
20230620,165000,35500,18000,18000,18000,18000,0
|
|
20230620,164900,35500,18000,18000,18000,18000,0
|
|
20230620,164800,35500,18000,18000,18000,18000,0
|
|
20230620,164700,35500,18000,18000,18000,18000,0
|
|
20230620,164600,35500,18000,18000,18000,18000,0
|
|
20230620,164500,35500,18000,18000,18000,18000,0
|
|
20230620,164400,35500,18000,18000,18000,18000,0
|
|
20230620,164300,35500,18000,18000,18000,18000,0
|
|
20230620,164200,35500,18000,18000,18000,18000,0
|
|
20230620,164100,35500,18000,18000,18000,18000,0
|
|
20230620,164000,35500,18000,18000,18000,18000,0
|
|
20230620,163900,35500,18000,18000,18000,18000,0
|
|
20230620,163800,35500,18000,18000,18000,18000,0
|
|
20230620,163700,35500,18000,18000,18000,18000,0
|
|
20230620,163600,35500,18000,18000,18000,18000,0
|
|
20230620,163500,35500,18000,18000,18000,18000,0
|
|
20230620,163400,35500,18000,18000,18000,18000,0
|
|
20230620,163300,35500,18000,18000,18000,18000,0
|
|
20230620,163200,35500,18000,18000,18000,18000,0
|
|
20230620,163100,35500,18000,18000,18000,18000,0
|
|
20230620,163000,35500,18000,18000,18000,18000,0
|
|
20230620,162900,35500,18000,18000,18000,18000,0
|
|
20230620,162800,35500,18000,18000,18000,18000,1
|
|
20230620,162700,35500,18000,18000,18000,18000,0
|
|
20230620,162600,35500,18000,18000,18000,18000,0
|
|
20230620,162500,35500,18000,18000,18000,18000,0
|
|
20230620,162400,35500,18000,18000,18000,18000,0
|
|
20230620,162300,35500,18000,18000,18000,18000,0
|
|
20230620,162200,35500,18000,18000,18000,18000,0
|
|
20230620,162100,35500,18000,18000,18000,18000,0
|
|
20230620,162000,35500,18000,18000,18000,18000,0
|
|
20230620,161900,35500,18000,18000,18000,18000,0
|
|
20230620,161800,35500,18000,18000,18000,18000,0
|
|
20230620,161700,35500,18000,18000,18000,18000,0
|
|
20230620,161600,35500,18000,18000,18000,18000,0
|
|
20230620,161500,35500,18000,18000,18000,18000,0
|
|
20230620,161400,35500,18000,18000,18000,18000,0
|
|
20230620,161300,35500,18000,18000,18000,18000,0
|
|
20230620,161200,35500,18000,18000,18000,18000,0
|
|
20230620,161100,35500,18000,18000,18000,18000,0
|
|
20230620,161000,35500,18000,18000,18000,18000,0
|
|
20230620,160900,35500,18000,18000,18000,18000,0
|
|
20230620,160800,35500,18000,18000,18000,18000,0
|
|
20230620,160700,35500,18000,18000,18000,18000,0
|
|
20230620,160600,35500,18000,18000,18000,18000,0
|
|
20230620,160500,35500,18000,18000,18000,18000,0
|
|
20230620,160400,35500,18000,18000,18000,18000,0
|
|
20230620,160300,35500,18000,18000,18000,18000,0
|
|
20230620,160200,35500,18000,18000,18000,18000,0
|
|
20230620,160100,35500,18000,18000,18000,18000,0
|
|
20230620,160000,35500,18000,18000,18000,18000,0
|
|
20230620,155900,35500,18000,18000,18000,18000,0
|
|
20230620,155800,35500,18000,18000,18000,18000,1
|
|
20230620,155700,35500,18000,18000,18000,18000,0
|
|
20230620,155600,35500,18000,18000,18000,18000,0
|
|
20230620,155500,35500,18000,18000,18000,18000,0
|
|
20230620,155400,35500,18000,18000,18000,18000,0
|
|
20230620,155300,35500,18000,18000,18000,18000,0
|
|
20230620,155200,35500,18000,18000,18000,18000,0
|
|
20230620,155100,35500,18000,18000,18000,18000,0
|
|
20230620,155000,35500,18000,18000,18000,18000,0
|
|
20230620,154900,35500,18000,18000,18000,18000,0
|
|
20230620,154800,35500,18000,18000,18000,18000,0
|
|
20230620,154700,35500,18000,18000,18000,18000,0
|
|
20230620,154600,35500,18000,18000,18000,18000,0
|
|
20230620,154500,35500,18000,18000,18000,18000,0
|
|
20230620,154400,35500,18000,18000,18000,18000,0
|
|
20230620,154300,35500,18000,18000,18000,18000,0
|
|
20230620,154200,35500,18000,18000,18000,18000,0
|
|
20230620,154100,35500,18000,18000,18000,18000,0
|
|
20230620,154000,35500,18000,18000,18000,18000,0
|
|
20230620,153900,35500,18000,18000,18000,18000,0
|
|
20230620,153800,35500,18000,18000,18000,18000,0
|
|
20230620,153700,35500,18000,18000,18000,18000,0
|
|
20230620,153600,35500,18000,18000,18000,18000,0
|
|
20230620,153500,35500,18000,18000,18000,18000,0
|
|
20230620,153400,35500,18000,18000,18000,18000,0
|
|
20230620,153300,35500,18000,18000,18000,18000,0
|
|
20230620,153200,35500,18000,18000,18000,18000,0
|
|
20230620,153100,35500,18000,18000,18000,18000,0
|
|
20230620,153000,35500,18000,18000,18000,18000,1
|
|
20230620,152900,17500,17500,17500,17500,17500,0
|
|
20230620,152800,17500,17500,17500,17500,17500,0
|
|
20230620,152700,17500,17500,17500,17500,17500,0
|
|
20230620,152600,17500,17500,17500,17500,17500,0
|
|
20230620,152500,17500,17500,17500,17500,17500,0
|
|
20230620,152400,17500,17500,17500,17500,17500,0
|
|
20230620,152300,17500,17500,17500,17500,17500,0
|
|
20230620,152200,17500,17500,17500,17500,17500,0
|
|
20230620,152100,17500,17500,17500,17500,17500,0
|
|
20230620,152000,17500,17500,17500,17500,17500,0
|
|
20230620,151900,17500,17500,17500,17500,17500,0
|
|
20230620,151800,17500,17500,17500,17500,17500,0
|
|
20230620,151700,17500,17500,17500,17500,17500,0
|
|
20230620,151600,17500,17500,17500,17500,17500,0
|
|
20230620,151500,17500,17500,17500,17500,17500,0
|
|
20230620,151400,17500,17500,17500,17500,17500,0
|
|
20230620,151300,17500,17500,17500,17500,17500,0
|
|
20230620,151200,17500,17500,17500,17500,17500,0
|
|
20230620,151100,17500,17500,17500,17500,17500,0
|
|
20230620,151000,17500,17500,17500,17500,17500,0
|
|
20230620,150900,17500,17500,17500,17500,17500,0
|
|
20230620,150800,17500,17500,17500,17500,17500,0
|
|
20230620,150700,17500,17500,17500,17500,17500,0
|
|
20230620,150600,17500,17500,17500,17500,17500,0
|
|
20230620,150500,17500,17500,17500,17500,17500,0
|
|
20230620,150400,17500,17500,17500,17500,17500,0
|
|
20230620,150300,17500,17500,17500,17500,17500,0
|
|
20230620,150200,17500,17500,17500,17500,17500,0
|
|
20230620,150100,17500,17500,17500,17500,17500,0
|
|
20230620,150000,17500,17500,17500,17500,17500,0
|
|
20230620,145900,17500,17500,17500,17500,17500,0
|
|
20230620,145800,17500,17500,17500,17500,17500,0
|
|
20230620,145700,17500,17500,17500,17500,17500,0
|
|
20230620,145600,17500,17500,17500,17500,17500,0
|
|
20230620,145500,17500,17500,17500,17500,17500,0
|
|
20230620,145400,17500,17500,17500,17500,17500,0
|
|
20230620,145300,17500,17500,17500,17500,17500,0
|
|
20230620,145200,17500,17500,17500,17500,17500,0
|
|
20230620,145100,17500,17500,17500,17500,17500,0
|
|
20230620,145000,17500,17500,17500,17500,17500,0
|
|
20230620,144900,17500,17500,17500,17500,17500,0
|
|
20230620,144800,17500,17500,17500,17500,17500,0
|
|
20230620,144700,17500,17500,17500,17500,17500,0
|
|
20230620,144600,17500,17500,17500,17500,17500,0
|
|
20230620,144500,17500,17500,17500,17500,17500,0
|
|
20230620,144400,17500,17500,17500,17500,17500,0
|
|
20230620,144300,17500,17500,17500,17500,17500,0
|
|
20230620,144200,17500,17500,17500,17500,17500,0
|
|
20230620,144100,17500,17500,17500,17500,17500,0
|
|
20230620,144000,17500,17500,17500,17500,17500,0
|
|
20230620,143900,17500,17500,17500,17500,17500,0
|
|
20230620,143800,17500,17500,17500,17500,17500,0
|
|
20230620,143700,17500,17500,17500,17500,17500,0
|
|
20230620,143600,17500,17500,17500,17500,17500,0
|
|
20230620,143500,17500,17500,17500,17500,17500,0
|
|
20230620,143400,17500,17500,17500,17500,17500,0
|
|
20230620,143300,17500,17500,17500,17500,17500,0
|
|
20230620,143200,17500,17500,17500,17500,17500,0
|
|
20230620,143100,17500,17500,17500,17500,17500,0
|
|
20230620,143000,17500,17500,17500,17500,17500,0
|
|
20230620,142900,17500,17500,17500,17500,17500,0
|
|
20230620,142800,17500,17500,17500,17500,17500,0
|
|
20230620,142700,17500,17500,17500,17500,17500,0
|
|
20230620,142600,17500,17500,17500,17500,17500,0
|
|
20230620,142500,17500,17500,17500,17500,17500,0
|
|
20230620,142400,17500,17500,17500,17500,17500,0
|
|
20230620,142300,17500,17500,17500,17500,17500,0
|
|
20230620,142200,17500,17500,17500,17500,17500,0
|
|
20230620,142100,17500,17500,17500,17500,17500,0
|
|
20230620,142000,17500,17500,17500,17500,17500,0
|
|
20230620,141900,17500,17500,17500,17500,17500,0
|
|
20230620,141800,17500,17500,17500,17500,17500,0
|
|
20230620,141700,17500,17500,17500,17500,17500,0
|
|
20230620,141600,17500,17500,17500,17500,17500,0
|
|
20230620,141500,17500,17500,17500,17500,17500,0
|
|
20230620,141400,17500,17500,17500,17500,17500,0
|
|
20230620,141300,17500,17500,17500,17500,17500,0
|
|
20230620,141200,17500,17500,17500,17500,17500,0
|
|
20230620,141100,17500,17500,17500,17500,17500,0
|
|
20230620,141000,17500,17500,17500,17500,17500,0
|
|
20230620,140900,17500,17500,17500,17500,17500,0
|
|
20230620,140800,17500,17500,17500,17500,17500,0
|
|
20230620,140700,17500,17500,17500,17500,17500,0
|
|
20230620,140600,17500,17500,17500,17500,17500,0
|
|
20230620,140500,17500,17500,17500,17500,17500,0
|
|
20230620,140400,17500,17500,17500,17500,17500,0
|
|
20230620,140300,17500,17500,17500,17500,17500,0
|
|
20230620,140200,17500,17500,17500,17500,17500,0
|
|
20230620,140100,17500,17500,17500,17500,17500,0
|
|
20230620,140000,17500,17500,17500,17500,17500,0
|
|
20230620,135900,17500,17500,17500,17500,17500,0
|
|
20230620,135800,17500,17500,17500,17500,17500,0
|
|
20230620,135700,17500,17500,17500,17500,17500,0
|
|
20230620,135600,17500,17500,17500,17500,17500,0
|
|
20230620,135500,17500,17500,17500,17500,17500,0
|
|
20230620,135400,17500,17500,17500,17500,17500,0
|
|
20230620,135300,17500,17500,17500,17500,17500,0
|
|
20230620,135200,17500,17500,17500,17500,17500,0
|
|
20230620,135100,17500,17500,17500,17500,17500,0
|
|
20230620,135000,17500,17500,17500,17500,17500,0
|
|
20230620,134900,17500,17500,17500,17500,17500,0
|
|
20230620,134800,17500,17500,17500,17500,17500,0
|
|
20230620,134700,17500,17500,17500,17500,17500,0
|
|
20230620,134600,17500,17500,17500,17500,17500,0
|
|
20230620,134500,17500,17500,17500,17500,17500,0
|
|
20230620,134400,17500,17500,17500,17500,17500,0
|
|
20230620,134300,17500,17500,17500,17500,17500,0
|
|
20230620,134200,17500,17500,17500,17500,17500,0
|
|
20230620,134100,17500,17500,17500,17500,17500,0
|
|
20230620,134000,17500,17500,17500,17500,17500,0
|
|
20230620,133900,17500,17500,17500,17500,17500,0
|
|
20230620,133800,17500,17500,17500,17500,17500,0
|
|
20230620,133700,17500,17500,17500,17500,17500,0
|
|
20230620,133600,17500,17500,17500,17500,17500,0
|
|
20230620,133500,17500,17500,17500,17500,17500,0
|
|
20230620,133400,17500,17500,17500,17500,17500,0
|
|
20230620,133300,17500,17500,17500,17500,17500,0
|
|
20230620,133200,17500,17500,17500,17500,17500,0
|
|
20230620,133100,17500,17500,17500,17500,17500,0
|
|
20230620,133000,17500,17500,17500,17500,17500,0
|
|
20230620,132900,17500,17500,17500,17500,17500,0
|
|
20230620,132800,17500,17500,17500,17500,17500,0
|
|
20230620,132700,17500,17500,17500,17500,17500,0
|
|
20230620,132600,17500,17500,17500,17500,17500,0
|
|
20230620,132500,17500,17500,17500,17500,17500,0
|
|
20230620,132400,17500,17500,17500,17500,17500,0
|
|
20230620,132300,17500,17500,17500,17500,17500,0
|
|
20230620,132200,17500,17500,17500,17500,17500,0
|
|
20230620,132100,17500,17500,17500,17500,17500,0
|
|
20230620,132000,17500,17500,17500,17500,17500,0
|
|
20230620,131900,17500,17500,17500,17500,17500,0
|
|
20230620,131800,17500,17500,17500,17500,17500,0
|
|
20230620,131700,17500,17500,17500,17500,17500,0
|
|
20230620,131600,17500,17500,17500,17500,17500,0
|
|
20230620,131500,17500,17500,17500,17500,17500,0
|
|
20230620,131400,17500,17500,17500,17500,17500,0
|
|
20230620,131300,17500,17500,17500,17500,17500,0
|
|
20230620,131200,17500,17500,17500,17500,17500,0
|
|
20230620,131100,17500,17500,17500,17500,17500,0
|
|
20230620,131000,17500,17500,17500,17500,17500,0
|
|
20230620,130900,17500,17500,17500,17500,17500,0
|
|
20230620,130800,17500,17500,17500,17500,17500,0
|
|
20230620,130700,17500,17500,17500,17500,17500,0
|
|
20230620,130600,17500,17500,17500,17500,17500,0
|
|
20230620,130500,17500,17500,17500,17500,17500,0
|
|
20230620,130400,17500,17500,17500,17500,17500,0
|
|
20230620,130300,17500,17500,17500,17500,17500,0
|
|
20230620,130200,17500,17500,17500,17500,17500,0
|
|
20230620,130100,17500,17500,17500,17500,17500,0
|
|
20230620,130000,17500,17500,17500,17500,17500,0
|
|
20230620,125900,17500,17500,17500,17500,17500,0
|
|
20230620,125800,17500,17500,17500,17500,17500,0
|
|
20230620,125700,17500,17500,17500,17500,17500,0
|
|
20230620,125600,17500,17500,17500,17500,17500,0
|
|
20230620,125500,17500,17500,17500,17500,17500,0
|
|
20230620,125400,17500,17500,17500,17500,17500,0
|
|
20230620,125300,17500,17500,17500,17500,17500,0
|
|
20230620,125200,17500,17500,17500,17500,17500,0
|
|
20230620,125100,17500,17500,17500,17500,17500,0
|
|
20230620,125000,17500,17500,17500,17500,17500,0
|
|
20230620,124900,17500,17500,17500,17500,17500,0
|
|
20230620,124800,17500,17500,17500,17500,17500,0
|
|
20230620,124700,17500,17500,17500,17500,17500,0
|
|
20230620,124600,17500,17500,17500,17500,17500,0
|
|
20230620,124500,17500,17500,17500,17500,17500,0
|
|
20230620,124400,17500,17500,17500,17500,17500,0
|
|
20230620,124300,17500,17500,17500,17500,17500,0
|
|
20230620,124200,17500,17500,17500,17500,17500,0
|
|
20230620,124100,17500,17500,17500,17500,17500,0
|
|
20230620,124000,17500,17500,17500,17500,17500,0
|
|
20230620,123900,17500,17500,17500,17500,17500,0
|
|
20230620,123800,17500,17500,17500,17500,17500,0
|
|
20230620,123700,17500,17500,17500,17500,17500,0
|
|
20230620,123600,17500,17500,17500,17500,17500,0
|
|
20230620,123500,17500,17500,17500,17500,17500,0
|
|
20230620,123400,17500,17500,17500,17500,17500,0
|
|
20230620,123300,17500,17500,17500,17500,17500,0
|
|
20230620,123200,17500,17500,17500,17500,17500,0
|
|
20230620,123100,17500,17500,17500,17500,17500,0
|
|
20230620,123000,17500,17500,17500,17500,17500,0
|
|
20230620,122900,17500,17500,17500,17500,17500,0
|
|
20230620,122800,17500,17500,17500,17500,17500,0
|
|
20230620,122700,17500,17500,17500,17500,17500,0
|
|
20230620,122600,17500,17500,17500,17500,17500,0
|
|
20230620,122500,17500,17500,17500,17500,17500,0
|
|
20230620,122400,17500,17500,17500,17500,17500,0
|
|
20230620,122300,17500,17500,17500,17500,17500,0
|
|
20230620,122200,17500,17500,17500,17500,17500,0
|
|
20230620,122100,17500,17500,17500,17500,17500,0
|
|
20230620,122000,17500,17500,17500,17500,17500,0
|
|
20230620,121900,17500,17500,17500,17500,17500,0
|
|
20230620,121800,17500,17500,17500,17500,17500,0
|
|
20230620,121700,17500,17500,17500,17500,17500,0
|
|
20230620,121600,17500,17500,17500,17500,17500,0
|
|
20230620,121500,17500,17500,17500,17500,17500,0
|
|
20230620,121400,17500,17500,17500,17500,17500,0
|
|
20230620,121300,17500,17500,17500,17500,17500,0
|
|
20230620,121200,17500,17500,17500,17500,17500,0
|
|
20230620,121100,17500,17500,17500,17500,17500,0
|
|
20230620,121000,17500,17500,17500,17500,17500,0
|
|
20230620,120900,17500,17500,17500,17500,17500,0
|
|
20230620,120800,17500,17500,17500,17500,17500,0
|
|
20230620,120700,17500,17500,17500,17500,17500,0
|
|
20230620,120600,17500,17500,17500,17500,17500,0
|
|
20230620,120500,17500,17500,17500,17500,17500,0
|
|
20230620,120400,17500,17500,17500,17500,17500,0
|
|
20230620,120300,17500,17500,17500,17500,17500,0
|
|
20230620,120200,17500,17500,17500,17500,17500,0
|
|
20230620,120100,17500,17500,17500,17500,17500,0
|
|
20230620,120000,17500,17500,17500,17500,17500,0
|
|
20230620,115900,17500,17500,17500,17500,17500,0
|
|
20230620,115800,17500,17500,17500,17500,17500,0
|
|
20230620,115700,17500,17500,17500,17500,17500,0
|
|
20230620,115600,17500,17500,17500,17500,17500,0
|
|
20230620,115500,17500,17500,17500,17500,17500,0
|
|
20230620,115400,17500,17500,17500,17500,17500,0
|
|
20230620,115300,17500,17500,17500,17500,17500,0
|
|
20230620,115200,17500,17500,17500,17500,17500,0
|
|
20230620,115100,17500,17500,17500,17500,17500,0
|
|
20230620,115000,17500,17500,17500,17500,17500,0
|
|
20230620,114900,17500,17500,17500,17500,17500,0
|
|
20230620,114800,17500,17500,17500,17500,17500,0
|
|
20230620,114700,17500,17500,17500,17500,17500,0
|
|
20230620,114600,17500,17500,17500,17500,17500,0
|
|
20230620,114500,17500,17500,17500,17500,17500,0
|
|
20230620,114400,17500,17500,17500,17500,17500,0
|
|
20230620,114300,17500,17500,17500,17500,17500,0
|
|
20230620,114200,17500,17500,17500,17500,17500,0
|
|
20230620,114100,17500,17500,17500,17500,17500,0
|
|
20230620,114000,17500,17500,17500,17500,17500,0
|
|
20230620,113900,17500,17500,17500,17500,17500,0
|
|
20230620,113800,17500,17500,17500,17500,17500,0
|
|
20230620,113700,17500,17500,17500,17500,17500,0
|
|
20230620,113600,17500,17500,17500,17500,17500,0
|
|
20230620,113500,17500,17500,17500,17500,17500,0
|
|
20230620,113400,17500,17500,17500,17500,17500,0
|
|
20230620,113300,17500,17500,17500,17500,17500,0
|
|
20230620,113200,17500,17500,17500,17500,17500,0
|
|
20230620,113100,17500,17500,17500,17500,17500,0
|
|
20230620,113000,17500,17500,17500,17500,17500,0
|
|
20230620,112900,17500,17500,17500,17500,17500,0
|
|
20230620,112800,17500,17500,17500,17500,17500,0
|
|
20230620,112700,17500,17500,17500,17500,17500,0
|
|
20230620,112600,17500,17500,17500,17500,17500,0
|
|
20230620,112500,17500,17500,17500,17500,17500,0
|
|
20230620,112400,17500,17500,17500,17500,17500,0
|
|
20230620,112300,17500,17500,17500,17500,17500,0
|
|
20230620,112200,17500,17500,17500,17500,17500,0
|
|
20230620,112100,17500,17500,17500,17500,17500,0
|
|
20230620,112000,17500,17500,17500,17500,17500,0
|
|
20230620,111900,17500,17500,17500,17500,17500,0
|
|
20230620,111800,17500,17500,17500,17500,17500,0
|
|
20230620,111700,17500,17500,17500,17500,17500,0
|
|
20230620,111600,17500,17500,17500,17500,17500,0
|
|
20230620,111500,17500,17500,17500,17500,17500,0
|
|
20230620,111400,17500,17500,17500,17500,17500,0
|
|
20230620,111300,17500,17500,17500,17500,17500,0
|
|
20230620,111200,17500,17500,17500,17500,17500,0
|
|
20230620,111100,17500,17500,17500,17500,17500,0
|
|
20230620,111000,17500,17500,17500,17500,17500,0
|
|
20230620,110900,17500,17500,17500,17500,17500,0
|
|
20230620,110800,17500,17500,17500,17500,17500,0
|
|
20230620,110700,17500,17500,17500,17500,17500,0
|
|
20230620,110600,17500,17500,17500,17500,17500,0
|
|
20230620,110500,17500,17500,17500,17500,17500,0
|
|
20230620,110400,17500,17500,17500,17500,17500,0
|
|
20230620,110300,17500,17500,17500,17500,17500,0
|
|
20230620,110200,17500,17500,17500,17500,17500,0
|
|
20230620,110100,17500,17500,17500,17500,17500,0
|
|
20230620,110000,17500,17500,17500,17500,17500,0
|
|
20230620,105900,17500,17500,17500,17500,17500,0
|
|
20230620,105800,17500,17500,17500,17500,17500,0
|
|
20230620,105700,17500,17500,17500,17500,17500,0
|
|
20230620,105600,17500,17500,17500,17500,17500,0
|
|
20230620,105500,17500,17500,17500,17500,17500,0
|
|
20230620,105400,17500,17500,17500,17500,17500,0
|
|
20230620,105300,17500,17500,17500,17500,17500,0
|
|
20230620,105200,17500,17500,17500,17500,17500,0
|
|
20230620,105100,17500,17500,17500,17500,17500,0
|
|
20230620,105000,17500,17500,17500,17500,17500,0
|
|
20230620,104900,17500,17500,17500,17500,17500,0
|
|
20230620,104800,17500,17500,17500,17500,17500,0
|
|
20230620,104700,17500,17500,17500,17500,17500,0
|
|
20230620,104600,17500,17500,17500,17500,17500,0
|
|
20230620,104500,17500,17500,17500,17500,17500,0
|
|
20230620,104400,17500,17500,17500,17500,17500,0
|
|
20230620,104300,17500,17500,17500,17500,17500,0
|
|
20230620,104200,17500,17500,17500,17500,17500,0
|
|
20230620,104100,17500,17500,17500,17500,17500,0
|
|
20230620,104000,17500,17500,17500,17500,17500,0
|
|
20230620,103900,17500,17500,17500,17500,17500,0
|
|
20230620,103800,17500,17500,17500,17500,17500,0
|
|
20230620,103700,17500,17500,17500,17500,17500,0
|
|
20230620,103600,17500,17500,17500,17500,17500,0
|
|
20230620,103500,17500,17500,17500,17500,17500,0
|
|
20230620,103400,17500,17500,17500,17500,17500,0
|
|
20230620,103300,17500,17500,17500,17500,17500,0
|
|
20230620,103200,17500,17500,17500,17500,17500,0
|
|
20230620,103100,17500,17500,17500,17500,17500,0
|
|
20230620,103000,17500,17500,17500,17500,17500,0
|
|
20230620,102900,17500,17500,17500,17500,17500,0
|
|
20230620,102800,17500,17500,17500,17500,17500,0
|
|
20230620,102700,17500,17500,17500,17500,17500,0
|
|
20230620,102600,17500,17500,17500,17500,17500,0
|
|
20230620,102500,17500,17500,17500,17500,17500,0
|
|
20230620,102400,17500,17500,17500,17500,17500,0
|
|
20230620,102300,17500,17500,17500,17500,17500,0
|
|
20230620,102200,17500,17500,17500,17500,17500,0
|
|
20230620,102100,17500,17500,17500,17500,17500,0
|
|
20230620,102000,17500,17500,17500,17500,17500,0
|
|
20230620,101900,17500,17500,17500,17500,17500,0
|
|
20230620,101800,17500,17500,17500,17500,17500,0
|
|
20230620,101700,17500,17500,17500,17500,17500,0
|
|
20230620,101600,17500,17500,17500,17500,17500,0
|
|
20230620,101500,17500,17500,17500,17500,17500,0
|
|
20230620,101400,17500,17500,17500,17500,17500,0
|
|
20230620,101300,17500,17500,17500,17500,17500,0
|
|
20230620,101200,17500,17500,17500,17500,17500,0
|
|
20230620,101100,17500,17500,17500,17500,17500,0
|
|
20230620,101000,17500,17500,17500,17500,17500,0
|
|
20230620,100900,17500,17500,17500,17500,17500,0
|
|
20230620,100800,17500,17500,17500,17500,17500,0
|
|
20230620,100700,17500,17500,17500,17500,17500,0
|
|
20230620,100600,17500,17500,17500,17500,17500,0
|
|
20230620,100500,17500,17500,17500,17500,17500,0
|
|
20230620,100400,17500,17500,17500,17500,17500,0
|
|
20230620,100300,17500,17500,17500,17500,17500,0
|
|
20230620,100200,17500,17500,17500,17500,17500,0
|
|
20230620,100100,17500,17500,17500,17500,17500,0
|
|
20230620,100000,17500,17500,17500,17500,17500,1
|
|
20230620,095900,0,18000,18000,18000,18000,0
|
|
20230620,095800,0,18000,18000,18000,18000,0
|
|
20230620,095700,0,18000,18000,18000,18000,0
|
|
20230620,095600,0,18000,18000,18000,18000,0
|
|
20230620,095500,0,18000,18000,18000,18000,0
|
|
20230620,095400,0,18000,18000,18000,18000,0
|
|
20230620,095300,0,18000,18000,18000,18000,0
|
|
20230620,095200,0,18000,18000,18000,18000,0
|
|
20230620,095100,0,18000,18000,18000,18000,0
|
|
20230620,095000,0,18000,18000,18000,18000,0
|
|
20230620,094900,0,18000,18000,18000,18000,0
|
|
20230620,094800,0,18000,18000,18000,18000,0
|
|
20230620,094700,0,18000,18000,18000,18000,0
|
|
20230620,094600,0,18000,18000,18000,18000,0
|
|
20230620,094500,0,18000,18000,18000,18000,0
|
|
20230620,094400,0,18000,18000,18000,18000,0
|
|
20230620,094300,0,18000,18000,18000,18000,0
|
|
20230620,094200,0,18000,18000,18000,18000,0
|
|
20230620,094100,0,18000,18000,18000,18000,0
|
|
20230620,094000,0,18000,18000,18000,18000,0
|
|
20230620,093900,0,18000,18000,18000,18000,0
|
|
20230620,093800,0,18000,18000,18000,18000,0
|
|
20230620,093700,0,18000,18000,18000,18000,0
|
|
20230620,093600,0,18000,18000,18000,18000,0
|
|
20230620,093500,0,18000,18000,18000,18000,0
|
|
20230620,093400,0,18000,18000,18000,18000,0
|
|
20230620,093300,0,18000,18000,18000,18000,0
|
|
20230620,093200,0,18000,18000,18000,18000,0
|
|
20230620,093100,0,18000,18000,18000,18000,0
|
|
20230620,093000,0,18000,18000,18000,18000,0
|
|
20230620,092900,0,18000,18000,18000,18000,0
|
|
20230620,092800,0,18000,18000,18000,18000,0
|
|
20230620,092700,0,18000,18000,18000,18000,0
|
|
20230620,092600,0,18000,18000,18000,18000,0
|
|
20230620,092500,0,18000,18000,18000,18000,0
|
|
20230620,092400,0,18000,18000,18000,18000,0
|
|
20230620,092300,0,18000,18000,18000,18000,0
|
|
20230620,092200,0,18000,18000,18000,18000,0
|
|
20230620,092100,0,18000,18000,18000,18000,0
|
|
20230620,092000,0,18000,18000,18000,18000,0
|
|
20230620,091900,0,18000,18000,18000,18000,0
|
|
20230620,091800,0,18000,18000,18000,18000,0
|
|
20230620,091700,0,18000,18000,18000,18000,0
|
|
20230620,091600,0,18000,18000,18000,18000,0
|
|
20230620,091500,0,18000,18000,18000,18000,0
|
|
20230620,091400,0,18000,18000,18000,18000,0
|
|
20230620,091300,0,18000,18000,18000,18000,0
|
|
20230620,091200,0,18000,18000,18000,18000,0
|
|
20230620,091100,0,18000,18000,18000,18000,0
|
|
20230620,091000,0,18000,18000,18000,18000,0
|
|
20230620,090900,0,18000,18000,18000,18000,0
|
|
20230620,090800,0,18000,18000,18000,18000,0
|
|
20230620,090700,0,18000,18000,18000,18000,0
|
|
20230620,090600,0,18000,18000,18000,18000,0
|
|
20230620,090500,0,18000,18000,18000,18000,0
|
|
20230620,090400,0,18000,18000,18000,18000,0
|
|
20230620,090300,0,18000,18000,18000,18000,0
|
|
20230620,090200,0,18000,18000,18000,18000,0
|
|
20230620,090100,0,18000,18000,18000,18000,0
|
|
20230620,090000,0,18000,18000,18000,18000,0
|