679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201600,294650,18170,18170,18170,18170,1
|
|
20230721,201500,294650,18170,18170,18170,18170,0
|
|
20230721,201400,294650,18170,18170,18170,18170,0
|
|
20230721,201300,294650,18170,18170,18170,18170,0
|
|
20230721,201200,294650,18170,18170,18170,18170,0
|
|
20230721,201100,294650,18170,18170,18170,18170,0
|
|
20230721,201000,294650,18170,18170,18170,18170,0
|
|
20230721,200900,294650,18170,18170,18170,18170,0
|
|
20230721,200800,294650,18170,18170,18170,18170,0
|
|
20230721,200700,294650,18170,18170,18170,18170,0
|
|
20230721,200600,294650,18170,18170,18170,18170,0
|
|
20230721,200500,294650,18170,18170,18170,18170,0
|
|
20230721,200400,294650,18170,18170,18170,18170,0
|
|
20230721,200300,294650,18170,18170,18170,18170,0
|
|
20230721,200200,294650,18170,18170,18170,18170,0
|
|
20230721,200100,294650,18170,18170,18170,18170,0
|
|
20230721,200000,294650,18170,18170,18170,18170,0
|
|
20230721,195900,294650,18170,18170,18170,18170,0
|
|
20230721,195800,294650,18170,18170,18170,18170,0
|
|
20230721,195700,294650,18170,18170,18170,18170,0
|
|
20230721,195600,294650,18170,18170,18170,18170,0
|
|
20230721,195500,294650,18170,18170,18170,18170,0
|
|
20230721,195400,294650,18170,18170,18170,18170,0
|
|
20230721,195300,294650,18170,18170,18170,18170,0
|
|
20230721,195200,294650,18170,18170,18170,18170,0
|
|
20230721,195100,294650,18170,18170,18170,18170,0
|
|
20230721,195000,294650,18170,18170,18170,18170,0
|
|
20230721,194900,294650,18170,18170,18170,18170,0
|
|
20230721,194800,294650,18170,18170,18170,18170,0
|
|
20230721,194700,294650,18170,18170,18170,18170,0
|
|
20230721,194600,294650,18170,18170,18170,18170,1
|
|
20230721,194500,294650,18170,18170,18170,18170,0
|
|
20230721,194400,294650,18170,18170,18170,18170,0
|
|
20230721,194300,294650,18170,18170,18170,18170,0
|
|
20230721,194200,294650,18170,18170,18170,18170,0
|
|
20230721,194100,294650,18170,18170,18170,18170,0
|
|
20230721,194000,294650,18170,18170,18170,18170,0
|
|
20230721,193900,294650,18170,18170,18170,18170,0
|
|
20230721,193800,294650,18170,18170,18170,18170,0
|
|
20230721,193700,294650,18170,18170,18170,18170,0
|
|
20230721,193600,294650,18170,18170,18170,18170,0
|
|
20230721,193500,294650,18170,18170,18170,18170,0
|
|
20230721,193400,294650,18170,18170,18170,18170,0
|
|
20230721,193300,294650,18170,18170,18170,18170,0
|
|
20230721,193200,294650,18170,18170,18170,18170,0
|
|
20230721,193100,294650,18170,18170,18170,18170,0
|
|
20230721,193000,294650,18170,18170,18170,18170,0
|
|
20230721,192900,294650,18170,18170,18170,18170,0
|
|
20230721,192800,294650,18170,18170,18170,18170,0
|
|
20230721,192700,294650,18170,18170,18170,18170,0
|
|
20230721,192600,294650,18170,18170,18170,18170,0
|
|
20230721,192500,294650,18170,18170,18170,18170,0
|
|
20230721,192400,294650,18170,18170,18170,18170,0
|
|
20230721,192300,294650,18170,18170,18170,18170,0
|
|
20230721,192200,294650,18170,18170,18170,18170,0
|
|
20230721,192100,294650,18170,18170,18170,18170,0
|
|
20230721,192000,294650,18170,18170,18170,18170,0
|
|
20230721,191900,294650,18170,18170,18170,18170,0
|
|
20230721,191800,294650,18170,18170,18170,18170,0
|
|
20230721,191700,294650,18170,18170,18170,18170,0
|
|
20230721,191600,294650,18170,18170,18170,18170,1
|
|
20230721,191500,294650,18170,18170,18170,18170,0
|
|
20230721,191400,294650,18170,18170,18170,18170,0
|
|
20230721,191300,294650,18170,18170,18170,18170,0
|
|
20230721,191200,294650,18170,18170,18170,18170,0
|
|
20230721,191100,294650,18170,18170,18170,18170,0
|
|
20230721,191000,294650,18170,18170,18170,18170,0
|
|
20230721,190900,294650,18170,18170,18170,18170,0
|
|
20230721,190800,294650,18170,18170,18170,18170,0
|
|
20230721,190700,294650,18170,18170,18170,18170,0
|
|
20230721,190600,294650,18170,18170,18170,18170,0
|
|
20230721,190500,294650,18170,18170,18170,18170,0
|
|
20230721,190400,294650,18170,18170,18170,18170,0
|
|
20230721,190300,294650,18170,18170,18170,18170,0
|
|
20230721,190200,294650,18170,18170,18170,18170,0
|
|
20230721,190100,294650,18170,18170,18170,18170,0
|
|
20230721,190000,294650,18170,18170,18170,18170,0
|
|
20230721,185900,294650,18170,18170,18170,18170,0
|
|
20230721,185800,294650,18170,18170,18170,18170,0
|
|
20230721,185700,294650,18170,18170,18170,18170,0
|
|
20230721,185600,294650,18170,18170,18170,18170,0
|
|
20230721,185500,294650,18170,18170,18170,18170,0
|
|
20230721,185400,294650,18170,18170,18170,18170,0
|
|
20230721,185300,294650,18170,18170,18170,18170,0
|
|
20230721,185200,294650,18170,18170,18170,18170,0
|
|
20230721,185100,294650,18170,18170,18170,18170,0
|
|
20230721,185000,294650,18170,18170,18170,18170,0
|
|
20230721,184900,294650,18170,18170,18170,18170,0
|
|
20230721,184800,294650,18170,18170,18170,18170,0
|
|
20230721,184700,294650,18170,18170,18170,18170,0
|
|
20230721,184600,294650,18170,18170,18170,18170,1
|
|
20230721,184500,294650,18170,18170,18170,18170,0
|
|
20230721,184400,294650,18170,18170,18170,18170,0
|
|
20230721,184300,294650,18170,18170,18170,18170,0
|
|
20230721,184200,294650,18170,18170,18170,18170,0
|
|
20230721,184100,294650,18170,18170,18170,18170,0
|
|
20230721,184000,294650,18170,18170,18170,18170,0
|
|
20230721,183900,294650,18170,18170,18170,18170,0
|
|
20230721,183800,294650,18170,18170,18170,18170,0
|
|
20230721,183700,294650,18170,18170,18170,18170,0
|
|
20230721,183600,294650,18170,18170,18170,18170,0
|
|
20230721,183500,294650,18170,18170,18170,18170,0
|
|
20230721,183400,294650,18170,18170,18170,18170,0
|
|
20230721,183300,294650,18170,18170,18170,18170,0
|
|
20230721,183200,294650,18170,18170,18170,18170,0
|
|
20230721,183100,294650,18170,18170,18170,18170,0
|
|
20230721,183000,294650,18170,18170,18170,18170,0
|
|
20230721,182900,294650,18170,18170,18170,18170,0
|
|
20230721,182800,294650,18170,18170,18170,18170,0
|
|
20230721,182700,294650,18170,18170,18170,18170,0
|
|
20230721,182600,294650,18170,18170,18170,18170,0
|
|
20230721,182500,294650,18170,18170,18170,18170,0
|
|
20230721,182400,294650,18170,18170,18170,18170,0
|
|
20230721,182300,294650,18170,18170,18170,18170,0
|
|
20230721,182200,294650,18170,18170,18170,18170,0
|
|
20230721,182100,294650,18170,18170,18170,18170,0
|
|
20230721,182000,294650,18170,18170,18170,18170,0
|
|
20230721,181900,294650,18170,18170,18170,18170,0
|
|
20230721,181800,294650,18170,18170,18170,18170,0
|
|
20230721,181700,294650,18170,18170,18170,18170,0
|
|
20230721,181600,294650,18170,18170,18170,18170,1
|
|
20230721,181500,294650,18170,18170,18170,18170,0
|
|
20230721,181400,294650,18170,18170,18170,18170,0
|
|
20230721,181300,294650,18170,18170,18170,18170,0
|
|
20230721,181200,294650,18170,18170,18170,18170,0
|
|
20230721,181100,294650,18170,18170,18170,18170,0
|
|
20230721,181000,294650,18170,18170,18170,18170,0
|
|
20230721,180900,294650,18170,18170,18170,18170,0
|
|
20230721,180800,294650,18170,18170,18170,18170,0
|
|
20230721,180700,294650,18170,18170,18170,18170,0
|
|
20230721,180600,294650,18170,18170,18170,18170,0
|
|
20230721,180500,294650,18170,18170,18170,18170,0
|
|
20230721,180400,294650,18170,18170,18170,18170,0
|
|
20230721,180300,294650,18170,18170,18170,18170,0
|
|
20230721,180200,294650,18170,18170,18170,18170,0
|
|
20230721,180100,294650,18170,18170,18170,18170,0
|
|
20230721,180000,294650,18170,18170,18170,18170,0
|
|
20230721,175900,294650,18170,18170,18170,18170,0
|
|
20230721,175800,294650,18170,18170,18170,18170,0
|
|
20230721,175700,294650,18170,18170,18170,18170,0
|
|
20230721,175600,294650,18170,18170,18170,18170,0
|
|
20230721,175500,294650,18170,18170,18170,18170,0
|
|
20230721,175400,294650,18170,18170,18170,18170,0
|
|
20230721,175300,294650,18170,18170,18170,18170,0
|
|
20230721,175200,294650,18170,18170,18170,18170,0
|
|
20230721,175100,294650,18170,18170,18170,18170,0
|
|
20230721,175000,294650,18170,18170,18170,18170,0
|
|
20230721,174900,294650,18170,18170,18170,18170,0
|
|
20230721,174800,294650,18170,18170,18170,18170,0
|
|
20230721,174700,294650,18170,18170,18170,18170,0
|
|
20230721,174600,294650,18170,18170,18170,18170,1
|
|
20230721,174500,294650,18170,18170,18170,18170,0
|
|
20230721,174400,294650,18170,18170,18170,18170,0
|
|
20230721,174300,294650,18170,18170,18170,18170,0
|
|
20230721,174200,294650,18170,18170,18170,18170,0
|
|
20230721,174100,294650,18170,18170,18170,18170,0
|
|
20230721,174000,294650,18170,18170,18170,18170,0
|
|
20230721,173900,294650,18170,18170,18170,18170,0
|
|
20230721,173800,294650,18170,18170,18170,18170,0
|
|
20230721,173700,294650,18170,18170,18170,18170,0
|
|
20230721,173600,294650,18170,18170,18170,18170,0
|
|
20230721,173500,294650,18170,18170,18170,18170,0
|
|
20230721,173400,294650,18170,18170,18170,18170,0
|
|
20230721,173300,294650,18170,18170,18170,18170,0
|
|
20230721,173200,294650,18170,18170,18170,18170,0
|
|
20230721,173100,294650,18170,18170,18170,18170,0
|
|
20230721,173000,294650,18170,18170,18170,18170,0
|
|
20230721,172900,294650,18170,18170,18170,18170,0
|
|
20230721,172800,294650,18170,18170,18170,18170,0
|
|
20230721,172700,294650,18170,18170,18170,18170,0
|
|
20230721,172600,294650,18170,18170,18170,18170,0
|
|
20230721,172500,294650,18170,18170,18170,18170,0
|
|
20230721,172400,294650,18170,18170,18170,18170,0
|
|
20230721,172300,294650,18170,18170,18170,18170,0
|
|
20230721,172200,294650,18170,18170,18170,18170,0
|
|
20230721,172100,294650,18170,18170,18170,18170,0
|
|
20230721,172000,294650,18170,18170,18170,18170,0
|
|
20230721,171900,294650,18170,18170,18170,18170,0
|
|
20230721,171800,294650,18170,18170,18170,18170,0
|
|
20230721,171700,294650,18170,18170,18170,18170,0
|
|
20230721,171600,294650,18170,18170,18170,18170,1
|
|
20230721,171500,294650,18170,18170,18170,18170,0
|
|
20230721,171400,294650,18170,18170,18170,18170,0
|
|
20230721,171300,294650,18170,18170,18170,18170,0
|
|
20230721,171200,294650,18170,18170,18170,18170,0
|
|
20230721,171100,294650,18170,18170,18170,18170,0
|
|
20230721,171000,294650,18170,18170,18170,18170,0
|
|
20230721,170900,294650,18170,18170,18170,18170,0
|
|
20230721,170800,294650,18170,18170,18170,18170,0
|
|
20230721,170700,294650,18170,18170,18170,18170,0
|
|
20230721,170600,294650,18170,18170,18170,18170,0
|
|
20230721,170500,294650,18170,18170,18170,18170,0
|
|
20230721,170400,294650,18170,18170,18170,18170,0
|
|
20230721,170300,294650,18170,18170,18170,18170,0
|
|
20230721,170200,294650,18170,18170,18170,18170,0
|
|
20230721,170100,294650,18170,18170,18170,18170,0
|
|
20230721,170000,294650,18170,18170,18170,18170,0
|
|
20230721,165900,294650,18170,18170,18170,18170,0
|
|
20230721,165800,294650,18170,18170,18170,18170,0
|
|
20230721,165700,294650,18170,18170,18170,18170,0
|
|
20230721,165600,294650,18170,18170,18170,18170,0
|
|
20230721,165500,294650,18170,18170,18170,18170,0
|
|
20230721,165400,294650,18170,18170,18170,18170,0
|
|
20230721,165300,294650,18170,18170,18170,18170,0
|
|
20230721,165200,294650,18170,18170,18170,18170,0
|
|
20230721,165100,294650,18170,18170,18170,18170,0
|
|
20230721,165000,294650,18170,18170,18170,18170,0
|
|
20230721,164900,294650,18170,18170,18170,18170,0
|
|
20230721,164800,294650,18170,18170,18170,18170,0
|
|
20230721,164700,294650,18170,18170,18170,18170,0
|
|
20230721,164600,294650,18170,18170,18170,18170,1
|
|
20230721,164500,294650,18170,18170,18170,18170,0
|
|
20230721,164400,294650,18170,18170,18170,18170,0
|
|
20230721,164300,294650,18170,18170,18170,18170,0
|
|
20230721,164200,294650,18170,18170,18170,18170,0
|
|
20230721,164100,294650,18170,18170,18170,18170,0
|
|
20230721,164000,294650,18170,18170,18170,18170,0
|
|
20230721,163900,294650,18170,18170,18170,18170,0
|
|
20230721,163800,294650,18170,18170,18170,18170,0
|
|
20230721,163700,294650,18170,18170,18170,18170,0
|
|
20230721,163600,294650,18170,18170,18170,18170,0
|
|
20230721,163500,294650,18170,18170,18170,18170,0
|
|
20230721,163400,294650,18170,18170,18170,18170,0
|
|
20230721,163300,294650,18170,18170,18170,18170,0
|
|
20230721,163200,294650,18170,18170,18170,18170,0
|
|
20230721,163100,294650,18170,18170,18170,18170,0
|
|
20230721,163000,294650,18170,18170,18170,18170,0
|
|
20230721,162900,294650,18170,18170,18170,18170,0
|
|
20230721,162800,294650,18170,18170,18170,18170,0
|
|
20230721,162700,294650,18170,18170,18170,18170,0
|
|
20230721,162600,294650,18170,18170,18170,18170,0
|
|
20230721,162500,294650,18170,18170,18170,18170,0
|
|
20230721,162400,294650,18170,18170,18170,18170,0
|
|
20230721,162300,294650,18170,18170,18170,18170,0
|
|
20230721,162200,294650,18170,18170,18170,18170,0
|
|
20230721,162100,294650,18170,18170,18170,18170,0
|
|
20230721,162000,294650,18170,18170,18170,18170,0
|
|
20230721,161900,294650,18170,18170,18170,18170,0
|
|
20230721,161800,294650,18170,18170,18170,18170,0
|
|
20230721,161700,294650,18170,18170,18170,18170,0
|
|
20230721,161600,294650,18170,18170,18170,18170,1
|
|
20230721,161500,294650,18170,18170,18170,18170,0
|
|
20230721,161400,294650,18170,18170,18170,18170,0
|
|
20230721,161300,294650,18170,18170,18170,18170,0
|
|
20230721,161200,294650,18170,18170,18170,18170,0
|
|
20230721,161100,294650,18170,18170,18170,18170,0
|
|
20230721,161000,294650,18170,18170,18170,18170,0
|
|
20230721,160900,294650,18170,18170,18170,18170,0
|
|
20230721,160800,294650,18170,18170,18170,18170,0
|
|
20230721,160700,294650,18170,18170,18170,18170,0
|
|
20230721,160600,294650,18170,18170,18170,18170,0
|
|
20230721,160500,294650,18170,18170,18170,18170,0
|
|
20230721,160400,294650,18170,18170,18170,18170,0
|
|
20230721,160300,294650,18170,18170,18170,18170,0
|
|
20230721,160200,294650,18170,18170,18170,18170,0
|
|
20230721,160100,294650,18170,18170,18170,18170,0
|
|
20230721,160000,294650,18170,18170,18170,18170,0
|
|
20230721,155900,294650,18170,18170,18170,18170,0
|
|
20230721,155800,294650,18170,18170,18170,18170,0
|
|
20230721,155700,294650,18170,18170,18170,18170,0
|
|
20230721,155600,294650,18170,18170,18170,18170,0
|
|
20230721,155500,294650,18170,18170,18170,18170,0
|
|
20230721,155400,294650,18170,18170,18170,18170,0
|
|
20230721,155300,294650,18170,18170,18170,18170,0
|
|
20230721,155200,294650,18170,18170,18170,18170,0
|
|
20230721,155100,294650,18170,18170,18170,18170,0
|
|
20230721,155000,294650,18170,18170,18170,18170,0
|
|
20230721,154900,294650,18170,18170,18170,18170,0
|
|
20230721,154800,294650,18170,18170,18170,18170,0
|
|
20230721,154700,294650,18170,18170,18170,18170,0
|
|
20230721,154600,294650,18170,18170,18170,18170,1
|
|
20230721,154500,294650,18170,18170,18170,18170,0
|
|
20230721,154400,294650,18170,18170,18170,18170,0
|
|
20230721,154300,294650,18170,18170,18170,18170,0
|
|
20230721,154200,294650,18170,18170,18170,18170,0
|
|
20230721,154100,294650,18170,18170,18170,18170,0
|
|
20230721,154000,294650,18170,18170,18170,18170,0
|
|
20230721,153900,294650,18170,18170,18170,18170,0
|
|
20230721,153800,294650,18170,18170,18170,18170,0
|
|
20230721,153700,294650,18170,18170,18170,18170,0
|
|
20230721,153600,294650,18170,18170,18170,18170,0
|
|
20230721,153500,294650,18170,18170,18170,18170,0
|
|
20230721,153400,294650,18170,18170,18170,18170,0
|
|
20230721,153300,294650,18170,18170,18170,18170,0
|
|
20230721,153200,294650,18170,18170,18170,18170,0
|
|
20230721,153100,294650,18170,18170,18170,18170,0
|
|
20230721,153000,294650,18170,18170,18170,18170,1
|
|
20230721,152900,276480,17500,17500,17500,17500,0
|
|
20230721,152800,276480,17500,17500,17500,17500,0
|
|
20230721,152700,276480,17500,17500,17500,17500,0
|
|
20230721,152600,276480,17500,17500,17500,17500,0
|
|
20230721,152500,276480,17500,17500,17500,17500,0
|
|
20230721,152400,276480,17500,17500,17500,17500,0
|
|
20230721,152300,276480,17500,17500,17500,17500,0
|
|
20230721,152200,276480,17500,17500,17500,17500,0
|
|
20230721,152100,276480,17500,17500,17500,17500,0
|
|
20230721,152000,276480,17500,17500,17500,17500,0
|
|
20230721,151900,276480,17500,17500,17500,17500,0
|
|
20230721,151800,276480,17500,17500,17500,17500,0
|
|
20230721,151700,276480,17500,17500,17500,17500,0
|
|
20230721,151600,276480,17500,17500,17500,17500,0
|
|
20230721,151500,276480,17500,17500,17500,17500,0
|
|
20230721,151400,276480,17500,17500,17500,17500,0
|
|
20230721,151300,276480,17500,17500,17500,17500,0
|
|
20230721,151200,276480,17500,17500,17500,17500,0
|
|
20230721,151100,276480,17500,17500,17500,17500,0
|
|
20230721,151000,276480,17500,17500,17500,17500,0
|
|
20230721,150900,276480,17500,17500,17500,17500,0
|
|
20230721,150800,276480,17500,17500,17500,17500,0
|
|
20230721,150700,276480,17500,17500,17500,17500,0
|
|
20230721,150600,276480,17500,17500,17500,17500,0
|
|
20230721,150500,276480,17500,17500,17500,17500,0
|
|
20230721,150400,276480,17500,17500,17500,17500,0
|
|
20230721,150300,276480,17500,17500,17500,17500,0
|
|
20230721,150200,276480,17500,17500,17500,17500,0
|
|
20230721,150100,276480,17500,17500,17500,17500,0
|
|
20230721,150000,276480,17500,17500,17500,17500,0
|
|
20230721,145900,276480,17500,17500,17500,17500,0
|
|
20230721,145800,276480,17500,17500,17500,17500,0
|
|
20230721,145700,276480,17500,17500,17500,17500,0
|
|
20230721,145600,276480,17500,17500,17500,17500,0
|
|
20230721,145500,276480,17500,17500,17500,17500,0
|
|
20230721,145400,276480,17500,17500,17500,17500,0
|
|
20230721,145300,276480,17500,17500,17500,17500,0
|
|
20230721,145200,276480,17500,17500,17500,17500,0
|
|
20230721,145100,276480,17500,17500,17500,17500,0
|
|
20230721,145000,276480,17500,17500,17500,17500,0
|
|
20230721,144900,276480,17500,17500,17500,17500,0
|
|
20230721,144800,276480,17500,17500,17500,17500,0
|
|
20230721,144700,276480,17500,17500,17500,17500,0
|
|
20230721,144600,276480,17500,17500,17500,17500,0
|
|
20230721,144500,276480,17500,17500,17500,17500,0
|
|
20230721,144400,276480,17500,17500,17500,17500,0
|
|
20230721,144300,276480,17500,17500,17500,17500,0
|
|
20230721,144200,276480,17500,17500,17500,17500,0
|
|
20230721,144100,276480,17500,17500,17500,17500,0
|
|
20230721,144000,276480,17500,17500,17500,17500,0
|
|
20230721,143900,276480,17500,17500,17500,17500,0
|
|
20230721,143800,276480,17500,17500,17500,17500,0
|
|
20230721,143700,276480,17500,17500,17500,17500,0
|
|
20230721,143600,276480,17500,17500,17500,17500,0
|
|
20230721,143500,276480,17500,17500,17500,17500,0
|
|
20230721,143400,276480,17500,17500,17500,17500,0
|
|
20230721,143300,276480,17500,17500,17500,17500,0
|
|
20230721,143200,276480,17500,17500,17500,17500,0
|
|
20230721,143100,276480,17500,17500,17500,17500,0
|
|
20230721,143000,276480,17500,17500,17500,17500,0
|
|
20230721,142900,276480,17500,17500,17500,17500,0
|
|
20230721,142800,276480,17500,17500,17500,17500,0
|
|
20230721,142700,276480,17500,17500,17500,17500,0
|
|
20230721,142600,276480,17500,17500,17500,17500,0
|
|
20230721,142500,276480,17500,17500,17500,17500,0
|
|
20230721,142400,276480,17500,17500,17500,17500,0
|
|
20230721,142300,276480,17500,17500,17500,17500,0
|
|
20230721,142200,276480,17500,17500,17500,17500,0
|
|
20230721,142100,276480,17500,17500,17500,17500,0
|
|
20230721,142000,276480,17500,17500,17500,17500,0
|
|
20230721,141900,276480,17500,17500,17500,17500,0
|
|
20230721,141800,276480,17500,17500,17500,17500,0
|
|
20230721,141700,276480,17500,17500,17500,17500,0
|
|
20230721,141600,276480,17500,17500,17500,17500,0
|
|
20230721,141500,276480,17500,17500,17500,17500,0
|
|
20230721,141400,276480,17500,17500,17500,17500,0
|
|
20230721,141300,276480,17500,17500,17500,17500,0
|
|
20230721,141200,276480,17500,17500,17500,17500,0
|
|
20230721,141100,276480,17500,17500,17500,17500,0
|
|
20230721,141000,276480,17500,17500,17500,17500,0
|
|
20230721,140900,276480,17500,17500,17500,17500,0
|
|
20230721,140800,276480,17500,17500,17500,17500,0
|
|
20230721,140700,276480,17500,17500,17500,17500,0
|
|
20230721,140600,276480,17500,17500,17500,17500,0
|
|
20230721,140500,276480,17500,17500,17500,17500,0
|
|
20230721,140400,276480,17500,17500,17500,17500,0
|
|
20230721,140300,276480,17500,17500,17500,17500,0
|
|
20230721,140200,276480,17500,17500,17500,17500,1
|
|
20230721,140100,258980,18190,18190,18190,18190,0
|
|
20230721,140000,258980,18190,18190,18190,18190,0
|
|
20230721,135900,258980,18190,18190,18190,18190,0
|
|
20230721,135800,258980,18190,18190,18190,18190,0
|
|
20230721,135700,258980,18190,18190,18190,18190,0
|
|
20230721,135600,258980,18190,18000,18190,18000,3
|
|
20230721,135500,204600,17500,17500,17500,17500,0
|
|
20230721,135400,204600,17500,17500,17500,17500,0
|
|
20230721,135300,204600,17500,17500,17500,17500,0
|
|
20230721,135200,204600,17500,17500,17500,17500,0
|
|
20230721,135100,204600,17500,17500,17500,17500,0
|
|
20230721,135000,204600,17500,17500,17500,17500,0
|
|
20230721,134900,204600,17500,17500,17500,17500,0
|
|
20230721,134800,204600,17500,17500,17500,17500,0
|
|
20230721,134700,204600,17500,17500,17500,17500,0
|
|
20230721,134600,204600,17500,17500,17500,17500,0
|
|
20230721,134500,204600,17500,17500,17500,17500,0
|
|
20230721,134400,204600,17500,17500,17500,17500,0
|
|
20230721,134300,204600,17500,17500,17500,17500,0
|
|
20230721,134200,204600,17500,17500,17500,17500,0
|
|
20230721,134100,204600,17500,17500,17500,17500,0
|
|
20230721,134000,204600,17500,17500,17500,17500,0
|
|
20230721,133900,204600,17500,17500,17500,17500,0
|
|
20230721,133800,204600,17500,17500,17500,17500,0
|
|
20230721,133700,204600,17500,17500,17500,17500,0
|
|
20230721,133600,204600,17500,17500,17500,17500,0
|
|
20230721,133500,204600,17500,17500,17500,17500,0
|
|
20230721,133400,204600,17500,17500,17500,17500,0
|
|
20230721,133300,204600,17500,17500,17500,17500,0
|
|
20230721,133200,204600,17500,17500,17500,17500,0
|
|
20230721,133100,204600,17500,17500,17500,17500,0
|
|
20230721,133000,204600,17500,17500,17500,17500,1
|
|
20230721,132900,187100,17000,17000,17000,17000,0
|
|
20230721,132800,187100,17000,17000,17000,17000,0
|
|
20230721,132700,187100,17000,17000,17000,17000,0
|
|
20230721,132600,187100,17000,17000,17000,17000,0
|
|
20230721,132500,187100,17000,17000,17000,17000,0
|
|
20230721,132400,187100,17000,17000,17000,17000,0
|
|
20230721,132300,187100,17000,17000,17000,17000,0
|
|
20230721,132200,187100,17000,17000,17000,17000,0
|
|
20230721,132100,187100,17000,17000,17000,17000,0
|
|
20230721,132000,187100,17000,17000,17000,17000,0
|
|
20230721,131900,187100,17000,17000,17000,17000,0
|
|
20230721,131800,187100,17000,17000,17000,17000,0
|
|
20230721,131700,187100,17000,17000,17000,17000,0
|
|
20230721,131600,187100,17000,17010,17010,17000,11
|
|
20230721,131500,0,17970,17970,17970,17970,0
|
|
20230721,131400,0,17970,17970,17970,17970,0
|
|
20230721,131300,0,17970,17970,17970,17970,0
|
|
20230721,131200,0,17970,17970,17970,17970,0
|
|
20230721,131100,0,17970,17970,17970,17970,0
|
|
20230721,131000,0,17970,17970,17970,17970,0
|
|
20230721,130900,0,17970,17970,17970,17970,0
|
|
20230721,130800,0,17970,17970,17970,17970,0
|
|
20230721,130700,0,17970,17970,17970,17970,0
|
|
20230721,130600,0,17970,17970,17970,17970,0
|
|
20230721,130500,0,17970,17970,17970,17970,0
|
|
20230721,130400,0,17970,17970,17970,17970,0
|
|
20230721,130300,0,17970,17970,17970,17970,0
|
|
20230721,130200,0,17970,17970,17970,17970,0
|
|
20230721,130100,0,17970,17970,17970,17970,0
|
|
20230721,130000,0,17970,17970,17970,17970,0
|
|
20230721,125900,0,17970,17970,17970,17970,0
|
|
20230721,125800,0,17970,17970,17970,17970,0
|
|
20230721,125700,0,17970,17970,17970,17970,0
|
|
20230721,125600,0,17970,17970,17970,17970,0
|
|
20230721,125500,0,17970,17970,17970,17970,0
|
|
20230721,125400,0,17970,17970,17970,17970,0
|
|
20230721,125300,0,17970,17970,17970,17970,0
|
|
20230721,125200,0,17970,17970,17970,17970,0
|
|
20230721,125100,0,17970,17970,17970,17970,0
|
|
20230721,125000,0,17970,17970,17970,17970,0
|
|
20230721,124900,0,17970,17970,17970,17970,0
|
|
20230721,124800,0,17970,17970,17970,17970,0
|
|
20230721,124700,0,17970,17970,17970,17970,0
|
|
20230721,124600,0,17970,17970,17970,17970,0
|
|
20230721,124500,0,17970,17970,17970,17970,0
|
|
20230721,124400,0,17970,17970,17970,17970,0
|
|
20230721,124300,0,17970,17970,17970,17970,0
|
|
20230721,124200,0,17970,17970,17970,17970,0
|
|
20230721,124100,0,17970,17970,17970,17970,0
|
|
20230721,124000,0,17970,17970,17970,17970,0
|
|
20230721,123900,0,17970,17970,17970,17970,0
|
|
20230721,123800,0,17970,17970,17970,17970,0
|
|
20230721,123700,0,17970,17970,17970,17970,0
|
|
20230721,123600,0,17970,17970,17970,17970,0
|
|
20230721,123500,0,17970,17970,17970,17970,0
|
|
20230721,123400,0,17970,17970,17970,17970,0
|
|
20230721,123300,0,17970,17970,17970,17970,0
|
|
20230721,123200,0,17970,17970,17970,17970,0
|
|
20230721,123100,0,17970,17970,17970,17970,0
|
|
20230721,123000,0,17970,17970,17970,17970,0
|
|
20230721,122900,0,17970,17970,17970,17970,0
|
|
20230721,122800,0,17970,17970,17970,17970,0
|
|
20230721,122700,0,17970,17970,17970,17970,0
|
|
20230721,122600,0,17970,17970,17970,17970,0
|
|
20230721,122500,0,17970,17970,17970,17970,0
|
|
20230721,122400,0,17970,17970,17970,17970,0
|
|
20230721,122300,0,17970,17970,17970,17970,0
|
|
20230721,122200,0,17970,17970,17970,17970,0
|
|
20230721,122100,0,17970,17970,17970,17970,0
|
|
20230721,122000,0,17970,17970,17970,17970,0
|
|
20230721,121900,0,17970,17970,17970,17970,0
|
|
20230721,121800,0,17970,17970,17970,17970,0
|
|
20230721,121700,0,17970,17970,17970,17970,0
|
|
20230721,121600,0,17970,17970,17970,17970,0
|
|
20230721,121500,0,17970,17970,17970,17970,0
|
|
20230721,121400,0,17970,17970,17970,17970,0
|
|
20230721,121300,0,17970,17970,17970,17970,0
|
|
20230721,121200,0,17970,17970,17970,17970,0
|
|
20230721,121100,0,17970,17970,17970,17970,0
|
|
20230721,121000,0,17970,17970,17970,17970,0
|
|
20230721,120900,0,17970,17970,17970,17970,0
|
|
20230721,120800,0,17970,17970,17970,17970,0
|
|
20230721,120700,0,17970,17970,17970,17970,0
|
|
20230721,120600,0,17970,17970,17970,17970,0
|
|
20230721,120500,0,17970,17970,17970,17970,0
|
|
20230721,120400,0,17970,17970,17970,17970,0
|
|
20230721,120300,0,17970,17970,17970,17970,0
|
|
20230721,120200,0,17970,17970,17970,17970,0
|
|
20230721,120100,0,17970,17970,17970,17970,0
|
|
20230721,120000,0,17970,17970,17970,17970,0
|
|
20230721,115900,0,17970,17970,17970,17970,0
|
|
20230721,115800,0,17970,17970,17970,17970,0
|
|
20230721,115700,0,17970,17970,17970,17970,0
|
|
20230721,115600,0,17970,17970,17970,17970,0
|
|
20230721,115500,0,17970,17970,17970,17970,0
|
|
20230721,115400,0,17970,17970,17970,17970,0
|
|
20230721,115300,0,17970,17970,17970,17970,0
|
|
20230721,115200,0,17970,17970,17970,17970,0
|
|
20230721,115100,0,17970,17970,17970,17970,0
|
|
20230721,115000,0,17970,17970,17970,17970,0
|
|
20230721,114900,0,17970,17970,17970,17970,0
|
|
20230721,114800,0,17970,17970,17970,17970,0
|
|
20230721,114700,0,17970,17970,17970,17970,0
|
|
20230721,114600,0,17970,17970,17970,17970,0
|
|
20230721,114500,0,17970,17970,17970,17970,0
|
|
20230721,114400,0,17970,17970,17970,17970,0
|
|
20230721,114300,0,17970,17970,17970,17970,0
|
|
20230721,114200,0,17970,17970,17970,17970,0
|
|
20230721,114100,0,17970,17970,17970,17970,0
|
|
20230721,114000,0,17970,17970,17970,17970,0
|
|
20230721,113900,0,17970,17970,17970,17970,0
|
|
20230721,113800,0,17970,17970,17970,17970,0
|
|
20230721,113700,0,17970,17970,17970,17970,0
|
|
20230721,113600,0,17970,17970,17970,17970,0
|
|
20230721,113500,0,17970,17970,17970,17970,0
|
|
20230721,113400,0,17970,17970,17970,17970,0
|
|
20230721,113300,0,17970,17970,17970,17970,0
|
|
20230721,113200,0,17970,17970,17970,17970,0
|
|
20230721,113100,0,17970,17970,17970,17970,0
|
|
20230721,113000,0,17970,17970,17970,17970,0
|
|
20230721,112900,0,17970,17970,17970,17970,0
|
|
20230721,112800,0,17970,17970,17970,17970,0
|
|
20230721,112700,0,17970,17970,17970,17970,0
|
|
20230721,112600,0,17970,17970,17970,17970,0
|
|
20230721,112500,0,17970,17970,17970,17970,0
|
|
20230721,112400,0,17970,17970,17970,17970,0
|
|
20230721,112300,0,17970,17970,17970,17970,0
|
|
20230721,112200,0,17970,17970,17970,17970,0
|
|
20230721,112100,0,17970,17970,17970,17970,0
|
|
20230721,112000,0,17970,17970,17970,17970,0
|
|
20230721,111900,0,17970,17970,17970,17970,0
|
|
20230721,111800,0,17970,17970,17970,17970,0
|
|
20230721,111700,0,17970,17970,17970,17970,0
|
|
20230721,111600,0,17970,17970,17970,17970,0
|
|
20230721,111500,0,17970,17970,17970,17970,0
|
|
20230721,111400,0,17970,17970,17970,17970,0
|
|
20230721,111300,0,17970,17970,17970,17970,0
|
|
20230721,111200,0,17970,17970,17970,17970,0
|
|
20230721,111100,0,17970,17970,17970,17970,0
|
|
20230721,111000,0,17970,17970,17970,17970,0
|
|
20230721,110900,0,17970,17970,17970,17970,0
|
|
20230721,110800,0,17970,17970,17970,17970,0
|
|
20230721,110700,0,17970,17970,17970,17970,0
|
|
20230721,110600,0,17970,17970,17970,17970,0
|
|
20230721,110500,0,17970,17970,17970,17970,0
|
|
20230721,110400,0,17970,17970,17970,17970,0
|
|
20230721,110300,0,17970,17970,17970,17970,0
|
|
20230721,110200,0,17970,17970,17970,17970,0
|
|
20230721,110100,0,17970,17970,17970,17970,0
|
|
20230721,110000,0,17970,17970,17970,17970,0
|
|
20230721,105900,0,17970,17970,17970,17970,0
|
|
20230721,105800,0,17970,17970,17970,17970,0
|
|
20230721,105700,0,17970,17970,17970,17970,0
|
|
20230721,105600,0,17970,17970,17970,17970,0
|
|
20230721,105500,0,17970,17970,17970,17970,0
|
|
20230721,105400,0,17970,17970,17970,17970,0
|
|
20230721,105300,0,17970,17970,17970,17970,0
|
|
20230721,105200,0,17970,17970,17970,17970,0
|
|
20230721,105100,0,17970,17970,17970,17970,0
|
|
20230721,105000,0,17970,17970,17970,17970,0
|
|
20230721,104900,0,17970,17970,17970,17970,0
|
|
20230721,104800,0,17970,17970,17970,17970,0
|
|
20230721,104700,0,17970,17970,17970,17970,0
|
|
20230721,104600,0,17970,17970,17970,17970,0
|
|
20230721,104500,0,17970,17970,17970,17970,0
|
|
20230721,104400,0,17970,17970,17970,17970,0
|
|
20230721,104300,0,17970,17970,17970,17970,0
|
|
20230721,104200,0,17970,17970,17970,17970,0
|
|
20230721,104100,0,17970,17970,17970,17970,0
|
|
20230721,104000,0,17970,17970,17970,17970,0
|
|
20230721,103900,0,17970,17970,17970,17970,0
|
|
20230721,103800,0,17970,17970,17970,17970,0
|
|
20230721,103700,0,17970,17970,17970,17970,0
|
|
20230721,103600,0,17970,17970,17970,17970,0
|
|
20230721,103500,0,17970,17970,17970,17970,0
|
|
20230721,103400,0,17970,17970,17970,17970,0
|
|
20230721,103300,0,17970,17970,17970,17970,0
|
|
20230721,103200,0,17970,17970,17970,17970,0
|
|
20230721,103100,0,17970,17970,17970,17970,0
|
|
20230721,103000,0,17970,17970,17970,17970,0
|
|
20230721,102900,0,17970,17970,17970,17970,0
|
|
20230721,102800,0,17970,17970,17970,17970,0
|
|
20230721,102700,0,17970,17970,17970,17970,0
|
|
20230721,102600,0,17970,17970,17970,17970,0
|
|
20230721,102500,0,17970,17970,17970,17970,0
|
|
20230721,102400,0,17970,17970,17970,17970,0
|
|
20230721,102300,0,17970,17970,17970,17970,0
|
|
20230721,102200,0,17970,17970,17970,17970,0
|
|
20230721,102100,0,17970,17970,17970,17970,0
|
|
20230721,102000,0,17970,17970,17970,17970,0
|
|
20230721,101900,0,17970,17970,17970,17970,0
|
|
20230721,101800,0,17970,17970,17970,17970,0
|
|
20230721,101700,0,17970,17970,17970,17970,0
|
|
20230721,101600,0,17970,17970,17970,17970,0
|
|
20230721,101500,0,17970,17970,17970,17970,0
|
|
20230721,101400,0,17970,17970,17970,17970,0
|
|
20230721,101300,0,17970,17970,17970,17970,0
|
|
20230721,101200,0,17970,17970,17970,17970,0
|
|
20230721,101100,0,17970,17970,17970,17970,0
|
|
20230721,101000,0,17970,17970,17970,17970,0
|
|
20230721,100900,0,17970,17970,17970,17970,0
|
|
20230721,100800,0,17970,17970,17970,17970,0
|
|
20230721,100700,0,17970,17970,17970,17970,0
|
|
20230721,100600,0,17970,17970,17970,17970,0
|
|
20230721,100500,0,17970,17970,17970,17970,0
|
|
20230721,100400,0,17970,17970,17970,17970,0
|
|
20230721,100300,0,17970,17970,17970,17970,0
|
|
20230721,100200,0,17970,17970,17970,17970,0
|
|
20230721,100100,0,17970,17970,17970,17970,0
|
|
20230721,100000,0,17970,17970,17970,17970,0
|
|
20230721,095900,0,17970,17970,17970,17970,0
|
|
20230721,095800,0,17970,17970,17970,17970,0
|
|
20230721,095700,0,17970,17970,17970,17970,0
|
|
20230721,095600,0,17970,17970,17970,17970,0
|
|
20230721,095500,0,17970,17970,17970,17970,0
|
|
20230721,095400,0,17970,17970,17970,17970,0
|
|
20230721,095300,0,17970,17970,17970,17970,0
|
|
20230721,095200,0,17970,17970,17970,17970,0
|
|
20230721,095100,0,17970,17970,17970,17970,0
|
|
20230721,095000,0,17970,17970,17970,17970,0
|
|
20230721,094900,0,17970,17970,17970,17970,0
|
|
20230721,094800,0,17970,17970,17970,17970,0
|
|
20230721,094700,0,17970,17970,17970,17970,0
|
|
20230721,094600,0,17970,17970,17970,17970,0
|
|
20230721,094500,0,17970,17970,17970,17970,0
|
|
20230721,094400,0,17970,17970,17970,17970,0
|
|
20230721,094300,0,17970,17970,17970,17970,0
|
|
20230721,094200,0,17970,17970,17970,17970,0
|
|
20230721,094100,0,17970,17970,17970,17970,0
|
|
20230721,094000,0,17970,17970,17970,17970,0
|
|
20230721,093900,0,17970,17970,17970,17970,0
|
|
20230721,093800,0,17970,17970,17970,17970,0
|
|
20230721,093700,0,17970,17970,17970,17970,0
|
|
20230721,093600,0,17970,17970,17970,17970,0
|
|
20230721,093500,0,17970,17970,17970,17970,0
|
|
20230721,093400,0,17970,17970,17970,17970,0
|
|
20230721,093300,0,17970,17970,17970,17970,0
|
|
20230721,093200,0,17970,17970,17970,17970,0
|
|
20230721,093100,0,17970,17970,17970,17970,0
|
|
20230721,093000,0,17970,17970,17970,17970,0
|
|
20230721,092900,0,17970,17970,17970,17970,0
|
|
20230721,092800,0,17970,17970,17970,17970,0
|
|
20230721,092700,0,17970,17970,17970,17970,0
|
|
20230721,092600,0,17970,17970,17970,17970,0
|
|
20230721,092500,0,17970,17970,17970,17970,0
|
|
20230721,092400,0,17970,17970,17970,17970,0
|
|
20230721,092300,0,17970,17970,17970,17970,0
|
|
20230721,092200,0,17970,17970,17970,17970,0
|
|
20230721,092100,0,17970,17970,17970,17970,0
|
|
20230721,092000,0,17970,17970,17970,17970,0
|
|
20230721,091900,0,17970,17970,17970,17970,0
|
|
20230721,091800,0,17970,17970,17970,17970,0
|
|
20230721,091700,0,17970,17970,17970,17970,0
|
|
20230721,091600,0,17970,17970,17970,17970,0
|
|
20230721,091500,0,17970,17970,17970,17970,0
|
|
20230721,091400,0,17970,17970,17970,17970,0
|
|
20230721,091300,0,17970,17970,17970,17970,0
|
|
20230721,091200,0,17970,17970,17970,17970,0
|
|
20230721,091100,0,17970,17970,17970,17970,0
|
|
20230721,091000,0,17970,17970,17970,17970,0
|
|
20230721,090900,0,17970,17970,17970,17970,0
|
|
20230721,090800,0,17970,17970,17970,17970,0
|
|
20230721,090700,0,17970,17970,17970,17970,0
|
|
20230721,090600,0,17970,17970,17970,17970,0
|
|
20230721,090500,0,17970,17970,17970,17970,0
|
|
20230721,090400,0,17970,17970,17970,17970,0
|
|
20230721,090300,0,17970,17970,17970,17970,0
|
|
20230721,090200,0,17970,17970,17970,17970,0
|
|
20230721,090100,0,17970,17970,17970,17970,0
|
|
20230721,090000,0,17970,17970,17970,17970,0
|