636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193300,39718650,22900,22900,22900,22900,1
|
|
20230612,193200,39718650,22900,22900,22900,22900,0
|
|
20230612,193100,39718650,22900,22900,22900,22900,0
|
|
20230612,193000,39718650,22900,22900,22900,22900,0
|
|
20230612,192900,39718650,22900,22900,22900,22900,0
|
|
20230612,192800,39718650,22900,22900,22900,22900,0
|
|
20230612,192700,39718650,22900,22900,22900,22900,0
|
|
20230612,192600,39718650,22900,22900,22900,22900,0
|
|
20230612,192500,39718650,22900,22900,22900,22900,0
|
|
20230612,192400,39718650,22900,22900,22900,22900,0
|
|
20230612,192300,39718650,22900,22900,22900,22900,0
|
|
20230612,192200,39718650,22900,22900,22900,22900,0
|
|
20230612,192100,39718650,22900,22900,22900,22900,0
|
|
20230612,192000,39718650,22900,22900,22900,22900,0
|
|
20230612,191900,39718650,22900,22900,22900,22900,0
|
|
20230612,191800,39718650,22900,22900,22900,22900,0
|
|
20230612,191700,39718650,22900,22900,22900,22900,0
|
|
20230612,191600,39718650,22900,22900,22900,22900,0
|
|
20230612,191500,39718650,22900,22900,22900,22900,0
|
|
20230612,191400,39718650,22900,22900,22900,22900,0
|
|
20230612,191300,39718650,22900,22900,22900,22900,0
|
|
20230612,191200,39718650,22900,22900,22900,22900,0
|
|
20230612,191100,39718650,22900,22900,22900,22900,0
|
|
20230612,191000,39718650,22900,22900,22900,22900,0
|
|
20230612,190900,39718650,22900,22900,22900,22900,0
|
|
20230612,190800,39718650,22900,22900,22900,22900,0
|
|
20230612,190700,39718650,22900,22900,22900,22900,0
|
|
20230612,190600,39718650,22900,22900,22900,22900,0
|
|
20230612,190500,39718650,22900,22900,22900,22900,0
|
|
20230612,190400,39718650,22900,22900,22900,22900,0
|
|
20230612,190300,39718650,22900,22900,22900,22900,1
|
|
20230612,190200,39718650,22900,22900,22900,22900,0
|
|
20230612,190100,39718650,22900,22900,22900,22900,0
|
|
20230612,190000,39718650,22900,22900,22900,22900,0
|
|
20230612,185900,39718650,22900,22900,22900,22900,0
|
|
20230612,185800,39718650,22900,22900,22900,22900,0
|
|
20230612,185700,39718650,22900,22900,22900,22900,0
|
|
20230612,185600,39718650,22900,22900,22900,22900,0
|
|
20230612,185500,39718650,22900,22900,22900,22900,0
|
|
20230612,185400,39718650,22900,22900,22900,22900,0
|
|
20230612,185300,39718650,22900,22900,22900,22900,0
|
|
20230612,185200,39718650,22900,22900,22900,22900,0
|
|
20230612,185100,39718650,22900,22900,22900,22900,0
|
|
20230612,185000,39718650,22900,22900,22900,22900,0
|
|
20230612,184900,39718650,22900,22900,22900,22900,0
|
|
20230612,184800,39718650,22900,22900,22900,22900,0
|
|
20230612,184700,39718650,22900,22900,22900,22900,0
|
|
20230612,184600,39718650,22900,22900,22900,22900,0
|
|
20230612,184500,39718650,22900,22900,22900,22900,0
|
|
20230612,184400,39718650,22900,22900,22900,22900,0
|
|
20230612,184300,39718650,22900,22900,22900,22900,0
|
|
20230612,184200,39718650,22900,22900,22900,22900,0
|
|
20230612,184100,39718650,22900,22900,22900,22900,0
|
|
20230612,184000,39718650,22900,22900,22900,22900,0
|
|
20230612,183900,39718650,22900,22900,22900,22900,0
|
|
20230612,183800,39718650,22900,22900,22900,22900,0
|
|
20230612,183700,39718650,22900,22900,22900,22900,0
|
|
20230612,183600,39718650,22900,22900,22900,22900,0
|
|
20230612,183500,39718650,22900,22900,22900,22900,0
|
|
20230612,183400,39718650,22900,22900,22900,22900,0
|
|
20230612,183300,39718650,22900,22900,22900,22900,1
|
|
20230612,183200,39718650,22900,22900,22900,22900,0
|
|
20230612,183100,39718650,22900,22900,22900,22900,0
|
|
20230612,183000,39718650,22900,22900,22900,22900,0
|
|
20230612,182900,39718650,22900,22900,22900,22900,0
|
|
20230612,182800,39718650,22900,22900,22900,22900,0
|
|
20230612,182700,39718650,22900,22900,22900,22900,0
|
|
20230612,182600,39718650,22900,22900,22900,22900,0
|
|
20230612,182500,39718650,22900,22900,22900,22900,0
|
|
20230612,182400,39718650,22900,22900,22900,22900,0
|
|
20230612,182300,39718650,22900,22900,22900,22900,0
|
|
20230612,182200,39718650,22900,22900,22900,22900,0
|
|
20230612,182100,39718650,22900,22900,22900,22900,0
|
|
20230612,182000,39718650,22900,22900,22900,22900,0
|
|
20230612,181900,39718650,22900,22900,22900,22900,0
|
|
20230612,181800,39718650,22900,22900,22900,22900,0
|
|
20230612,181700,39718650,22900,22900,22900,22900,0
|
|
20230612,181600,39718650,22900,22900,22900,22900,0
|
|
20230612,181500,39718650,22900,22900,22900,22900,0
|
|
20230612,181400,39718650,22900,22900,22900,22900,0
|
|
20230612,181300,39718650,22900,22900,22900,22900,0
|
|
20230612,181200,39718650,22900,22900,22900,22900,0
|
|
20230612,181100,39718650,22900,22900,22900,22900,0
|
|
20230612,181000,39718650,22900,22900,22900,22900,0
|
|
20230612,180900,39718650,22900,22900,22900,22900,0
|
|
20230612,180800,39718650,22900,22900,22900,22900,0
|
|
20230612,180700,39718650,22900,22900,22900,22900,0
|
|
20230612,180600,39718650,22900,22900,22900,22900,0
|
|
20230612,180500,39718650,22900,22900,22900,22900,0
|
|
20230612,180400,39718650,22900,22900,22900,22900,0
|
|
20230612,180300,39718650,22900,22900,22900,22900,1
|
|
20230612,180200,39718650,22900,22900,22900,22900,0
|
|
20230612,180100,39718650,22900,22900,22900,22900,0
|
|
20230612,180000,39718650,22900,22900,22900,22900,0
|
|
20230612,175900,39718650,22900,22900,22900,22900,0
|
|
20230612,175800,39718650,22900,22900,22900,22900,0
|
|
20230612,175700,39718650,22900,22900,22900,22900,0
|
|
20230612,175600,39718650,22900,22900,22900,22900,0
|
|
20230612,175500,39718650,22900,22900,22900,22900,0
|
|
20230612,175400,39718650,22900,22900,22900,22900,0
|
|
20230612,175300,39718650,22900,22900,22900,22900,0
|
|
20230612,175200,39718650,22900,22900,22900,22900,0
|
|
20230612,175100,39718650,22900,22900,22900,22900,0
|
|
20230612,175000,39718650,22900,22900,22900,22900,0
|
|
20230612,174900,39718650,22900,22900,22900,22900,0
|
|
20230612,174800,39718650,22900,22900,22900,22900,0
|
|
20230612,174700,39718650,22900,22900,22900,22900,0
|
|
20230612,174600,39718650,22900,22900,22900,22900,0
|
|
20230612,174500,39718650,22900,22900,22900,22900,0
|
|
20230612,174400,39718650,22900,22900,22900,22900,0
|
|
20230612,174300,39718650,22900,22900,22900,22900,0
|
|
20230612,174200,39718650,22900,22900,22900,22900,0
|
|
20230612,174100,39718650,22900,22900,22900,22900,0
|
|
20230612,174000,39718650,22900,22900,22900,22900,0
|
|
20230612,173900,39718650,22900,22900,22900,22900,0
|
|
20230612,173800,39718650,22900,22900,22900,22900,0
|
|
20230612,173700,39718650,22900,22900,22900,22900,0
|
|
20230612,173600,39718650,22900,22900,22900,22900,0
|
|
20230612,173500,39718650,22900,22900,22900,22900,0
|
|
20230612,173400,39718650,22900,22900,22900,22900,0
|
|
20230612,173300,39718650,22900,22900,22900,22900,1
|
|
20230612,173200,39718650,22900,22900,22900,22900,0
|
|
20230612,173100,39718650,22900,22900,22900,22900,0
|
|
20230612,173000,39718650,22900,22900,22900,22900,0
|
|
20230612,172900,39718650,22900,22900,22900,22900,0
|
|
20230612,172800,39718650,22900,22900,22900,22900,0
|
|
20230612,172700,39718650,22900,22900,22900,22900,0
|
|
20230612,172600,39718650,22900,22900,22900,22900,0
|
|
20230612,172500,39718650,22900,22900,22900,22900,0
|
|
20230612,172400,39718650,22900,22900,22900,22900,0
|
|
20230612,172300,39718650,22900,22900,22900,22900,0
|
|
20230612,172200,39718650,22900,22900,22900,22900,0
|
|
20230612,172100,39718650,22900,22900,22900,22900,0
|
|
20230612,172000,39718650,22900,22900,22900,22900,0
|
|
20230612,171900,39718650,22900,22900,22900,22900,0
|
|
20230612,171800,39718650,22900,22900,22900,22900,0
|
|
20230612,171700,39718650,22900,22900,22900,22900,0
|
|
20230612,171600,39718650,22900,22900,22900,22900,0
|
|
20230612,171500,39718650,22900,22900,22900,22900,0
|
|
20230612,171400,39718650,22900,22900,22900,22900,0
|
|
20230612,171300,39718650,22900,22900,22900,22900,0
|
|
20230612,171200,39718650,22900,22900,22900,22900,0
|
|
20230612,171100,39718650,22900,22900,22900,22900,0
|
|
20230612,171000,39718650,22900,22900,22900,22900,0
|
|
20230612,170900,39718650,22900,22900,22900,22900,0
|
|
20230612,170800,39718650,22900,22900,22900,22900,0
|
|
20230612,170700,39718650,22900,22900,22900,22900,0
|
|
20230612,170600,39718650,22900,22900,22900,22900,0
|
|
20230612,170500,39718650,22900,22900,22900,22900,0
|
|
20230612,170400,39718650,22900,22900,22900,22900,0
|
|
20230612,170300,39718650,22900,22900,22900,22900,1
|
|
20230612,170200,39718650,22900,22900,22900,22900,0
|
|
20230612,170100,39718650,22900,22900,22900,22900,0
|
|
20230612,170000,39718650,22900,22900,22900,22900,0
|
|
20230612,165900,39718650,22900,22900,22900,22900,0
|
|
20230612,165800,39718650,22900,22900,22900,22900,0
|
|
20230612,165700,39718650,22900,22900,22900,22900,0
|
|
20230612,165600,39718650,22900,22900,22900,22900,0
|
|
20230612,165500,39718650,22900,22900,22900,22900,0
|
|
20230612,165400,39718650,22900,22900,22900,22900,0
|
|
20230612,165300,39718650,22900,22900,22900,22900,0
|
|
20230612,165200,39718650,22900,22900,22900,22900,0
|
|
20230612,165100,39718650,22900,22900,22900,22900,0
|
|
20230612,165000,39718650,22900,22900,22900,22900,0
|
|
20230612,164900,39718650,22900,22900,22900,22900,0
|
|
20230612,164800,39718650,22900,22900,22900,22900,0
|
|
20230612,164700,39718650,22900,22900,22900,22900,0
|
|
20230612,164600,39718650,22900,22900,22900,22900,0
|
|
20230612,164500,39718650,22900,22900,22900,22900,0
|
|
20230612,164400,39718650,22900,22900,22900,22900,0
|
|
20230612,164300,39718650,22900,22900,22900,22900,0
|
|
20230612,164200,39718650,22900,22900,22900,22900,0
|
|
20230612,164100,39718650,22900,22900,22900,22900,0
|
|
20230612,164000,39718650,22900,22900,22900,22900,0
|
|
20230612,163900,39718650,22900,22900,22900,22900,0
|
|
20230612,163800,39718650,22900,22900,22900,22900,0
|
|
20230612,163700,39718650,22900,22900,22900,22900,0
|
|
20230612,163600,39718650,22900,22900,22900,22900,0
|
|
20230612,163500,39718650,22900,22900,22900,22900,0
|
|
20230612,163400,39718650,22900,22900,22900,22900,0
|
|
20230612,163300,39718650,22900,22900,22900,22900,1
|
|
20230612,163200,39718650,22900,22900,22900,22900,0
|
|
20230612,163100,39718650,22900,22900,22900,22900,0
|
|
20230612,163000,39718650,22900,22900,22900,22900,0
|
|
20230612,162900,39718650,22900,22900,22900,22900,0
|
|
20230612,162800,39718650,22900,22900,22900,22900,0
|
|
20230612,162700,39718650,22900,22900,22900,22900,0
|
|
20230612,162600,39718650,22900,22900,22900,22900,0
|
|
20230612,162500,39718650,22900,22900,22900,22900,0
|
|
20230612,162400,39718650,22900,22900,22900,22900,0
|
|
20230612,162300,39718650,22900,22900,22900,22900,0
|
|
20230612,162200,39718650,22900,22900,22900,22900,0
|
|
20230612,162100,39718650,22900,22900,22900,22900,0
|
|
20230612,162000,39718650,22900,22900,22900,22900,0
|
|
20230612,161900,39718650,22900,22900,22900,22900,0
|
|
20230612,161800,39718650,22900,22900,22900,22900,0
|
|
20230612,161700,39718650,22900,22900,22900,22900,0
|
|
20230612,161600,39718650,22900,22900,22900,22900,0
|
|
20230612,161500,39718650,22900,22900,22900,22900,0
|
|
20230612,161400,39718650,22900,22900,22900,22900,0
|
|
20230612,161300,39718650,22900,22900,22900,22900,0
|
|
20230612,161200,39718650,22900,22900,22900,22900,0
|
|
20230612,161100,39718650,22900,22900,22900,22900,0
|
|
20230612,161000,39718650,22900,22900,22900,22900,0
|
|
20230612,160900,39718650,22900,22900,22900,22900,0
|
|
20230612,160800,39718650,22900,22900,22900,22900,0
|
|
20230612,160700,39718650,22900,22900,22900,22900,0
|
|
20230612,160600,39718650,22900,22900,22900,22900,0
|
|
20230612,160500,39718650,22900,22900,22900,22900,0
|
|
20230612,160400,39718650,22900,22900,22900,22900,0
|
|
20230612,160300,39718650,22900,22900,22900,22900,1
|
|
20230612,160200,39718650,22900,22900,22900,22900,0
|
|
20230612,160100,39718650,22900,22900,22900,22900,0
|
|
20230612,160000,39718650,22900,22900,22900,22900,0
|
|
20230612,155900,39718650,22900,22900,22900,22900,0
|
|
20230612,155800,39718650,22900,22900,22900,22900,0
|
|
20230612,155700,39718650,22900,22900,22900,22900,0
|
|
20230612,155600,39718650,22900,22900,22900,22900,0
|
|
20230612,155500,39718650,22900,22900,22900,22900,0
|
|
20230612,155400,39718650,22900,22900,22900,22900,0
|
|
20230612,155300,39718650,22900,22900,22900,22900,0
|
|
20230612,155200,39718650,22900,22900,22900,22900,0
|
|
20230612,155100,39718650,22900,22900,22900,22900,0
|
|
20230612,155000,39718650,22900,22900,22900,22900,0
|
|
20230612,154900,39718650,22900,22900,22900,22900,0
|
|
20230612,154800,39718650,22900,22900,22900,22900,0
|
|
20230612,154700,39718650,22900,22900,22900,22900,0
|
|
20230612,154600,39718650,22900,22900,22900,22900,0
|
|
20230612,154500,39718650,22900,22900,22900,22900,0
|
|
20230612,154400,39718650,22900,22900,22900,22900,0
|
|
20230612,154300,39718650,22900,22900,22900,22900,0
|
|
20230612,154200,39718650,22900,22900,22900,22900,0
|
|
20230612,154100,39718650,22900,22900,22900,22900,0
|
|
20230612,154000,39718650,22900,22900,22900,22900,0
|
|
20230612,153900,39718650,22900,22900,22900,22900,0
|
|
20230612,153800,39718650,22900,22900,22900,22900,0
|
|
20230612,153700,39718650,22900,22900,22900,22900,0
|
|
20230612,153600,39718650,22900,22900,22900,22900,0
|
|
20230612,153500,39718650,22900,22900,22900,22900,0
|
|
20230612,153400,39718650,22900,22900,22900,22900,0
|
|
20230612,153300,39718650,22900,22900,22900,22900,1
|
|
20230612,153200,39718650,22900,22900,22900,22900,0
|
|
20230612,153100,39718650,22900,22900,22900,22900,0
|
|
20230612,153000,39718650,22900,22900,22900,22900,0
|
|
20230612,152900,39718650,22900,22900,22900,22900,0
|
|
20230612,152800,39718650,22900,22900,22900,22900,0
|
|
20230612,152700,39718650,22900,22900,22900,22900,0
|
|
20230612,152600,39718650,22900,22900,22900,22900,0
|
|
20230612,152500,39718650,22900,22900,22900,22900,0
|
|
20230612,152400,39718650,22900,22900,22900,22900,0
|
|
20230612,152300,39718650,22900,22900,22900,22900,0
|
|
20230612,152200,39718650,22900,22900,22900,22900,0
|
|
20230612,152100,39718650,22900,22900,22900,22900,0
|
|
20230612,152000,39718650,22900,22900,22900,22900,0
|
|
20230612,151900,39718650,22900,22900,22900,22900,0
|
|
20230612,151800,39718650,22900,22900,22900,22900,0
|
|
20230612,151700,39718650,22900,22900,22900,22900,0
|
|
20230612,151600,39718650,22900,22900,22900,22900,0
|
|
20230612,151500,39718650,22900,22900,22900,22900,0
|
|
20230612,151400,39718650,22900,22900,22900,22900,0
|
|
20230612,151300,39718650,22900,22900,22900,22900,0
|
|
20230612,151200,39718650,22900,22900,22900,22900,0
|
|
20230612,151100,39718650,22900,22900,22900,22900,0
|
|
20230612,151000,39718650,22900,22900,22900,22900,0
|
|
20230612,150900,39718650,22900,22900,22900,22900,0
|
|
20230612,150800,39718650,22900,22900,22900,22900,0
|
|
20230612,150700,39718650,22900,22900,22900,22900,0
|
|
20230612,150600,39718650,22900,22900,22900,22900,0
|
|
20230612,150500,39718650,22900,22900,22900,22900,0
|
|
20230612,150400,39718650,22900,22900,22900,22900,0
|
|
20230612,150300,39718650,22900,22900,22900,22900,0
|
|
20230612,150200,39718650,22900,22900,22900,22900,0
|
|
20230612,150100,39718650,22900,22900,22900,22900,0
|
|
20230612,150000,39718650,22900,22900,22900,22900,0
|
|
20230612,145900,39718650,22900,22900,22900,22900,0
|
|
20230612,145800,39718650,22900,22900,22900,22900,0
|
|
20230612,145700,39718650,22900,22900,22900,22900,0
|
|
20230612,145600,39718650,22900,22900,22900,22900,0
|
|
20230612,145500,39718650,22900,22900,22900,22900,0
|
|
20230612,145400,39718650,22900,22900,22900,22900,0
|
|
20230612,145300,39718650,22900,22900,22900,22900,0
|
|
20230612,145200,39718650,22900,22900,22900,22900,0
|
|
20230612,145100,39718650,22900,22900,22900,22900,0
|
|
20230612,145000,39718650,22900,22900,22900,22900,0
|
|
20230612,144900,39718650,22900,22900,22900,22900,0
|
|
20230612,144800,39718650,22900,22900,22900,22900,1
|
|
20230612,144700,39695750,22000,22000,22000,22000,0
|
|
20230612,144600,39695750,22000,22000,22000,22000,0
|
|
20230612,144500,39695750,22000,22000,22000,22000,285
|
|
20230612,144400,33425750,22000,22000,22000,22000,14
|
|
20230612,144300,33117750,22000,22000,22000,22000,1
|
|
20230612,144200,33095750,21950,21950,21950,21950,0
|
|
20230612,144100,33095750,21950,21950,21950,21950,0
|
|
20230612,144000,33095750,21950,21950,21950,21950,0
|
|
20230612,143900,33095750,21950,21950,21950,21950,0
|
|
20230612,143800,33095750,21950,21950,21950,21950,0
|
|
20230612,143700,33095750,21950,21950,21950,21950,0
|
|
20230612,143600,33095750,21950,21950,21950,21950,10
|
|
20230612,143500,32876250,21950,21950,21950,21950,0
|
|
20230612,143400,32876250,21950,21950,21950,21950,0
|
|
20230612,143300,32876250,21950,21950,21950,21950,90
|
|
20230612,143200,30900750,21900,21900,21900,21900,0
|
|
20230612,143100,30900750,21900,21900,21900,21900,0
|
|
20230612,143000,30900750,21900,21900,21900,21900,0
|
|
20230612,142900,30900750,21900,21900,21900,21900,0
|
|
20230612,142800,30900750,21900,21900,21900,21900,0
|
|
20230612,142700,30900750,21900,21900,21900,21900,0
|
|
20230612,142600,30900750,21900,21900,21900,21900,0
|
|
20230612,142500,30900750,21900,21900,21900,21900,0
|
|
20230612,142400,30900750,21900,21900,21900,21900,0
|
|
20230612,142300,30900750,21900,21900,21900,21900,0
|
|
20230612,142200,30900750,21900,21900,21900,21900,33
|
|
20230612,142100,30178050,21900,21900,21900,21900,0
|
|
20230612,142000,30178050,21900,21900,21900,21900,2
|
|
20230612,141900,30134250,21900,21900,21900,21900,0
|
|
20230612,141800,30134250,21900,21900,21900,21900,0
|
|
20230612,141700,30134250,21900,21900,21900,21900,0
|
|
20230612,141600,30134250,21900,21900,21900,21900,0
|
|
20230612,141500,30134250,21900,21900,21900,21900,0
|
|
20230612,141400,30134250,21900,21900,21900,21900,0
|
|
20230612,141300,30134250,21900,21900,21900,21900,0
|
|
20230612,141200,30134250,21900,21900,21900,21900,0
|
|
20230612,141100,30134250,21900,21900,21900,21900,0
|
|
20230612,141000,30134250,21900,21900,21900,21900,0
|
|
20230612,140900,30134250,21900,21900,21900,21900,0
|
|
20230612,140800,30134250,21900,21900,21900,21900,0
|
|
20230612,140700,30134250,21900,21900,21900,21900,102
|
|
20230612,140600,27900450,21900,21900,21900,21900,0
|
|
20230612,140500,27900450,21900,21900,21900,21900,0
|
|
20230612,140400,27900450,21900,21900,21900,21900,0
|
|
20230612,140300,27900450,21900,21900,21900,21900,0
|
|
20230612,140200,27900450,21900,21900,21900,21900,0
|
|
20230612,140100,27900450,21900,21900,21900,21900,0
|
|
20230612,140000,27900450,21900,21900,21900,21900,0
|
|
20230612,135900,27900450,21900,21900,21900,21900,0
|
|
20230612,135800,27900450,21900,21900,21900,21900,0
|
|
20230612,135700,27900450,21900,21900,21900,21900,0
|
|
20230612,135600,27900450,21900,21900,21900,21900,0
|
|
20230612,135500,27900450,21900,21900,21900,21900,0
|
|
20230612,135400,27900450,21900,21900,21900,21900,0
|
|
20230612,135300,27900450,21900,21900,21900,21900,0
|
|
20230612,135200,27900450,21900,21900,21900,21900,0
|
|
20230612,135100,27900450,21900,21900,21900,21900,0
|
|
20230612,135000,27900450,21900,21900,21900,21900,0
|
|
20230612,134900,27900450,21900,21900,21900,21900,0
|
|
20230612,134800,27900450,21900,21900,21900,21900,0
|
|
20230612,134700,27900450,21900,21900,21900,21900,0
|
|
20230612,134600,27900450,21900,21900,21900,21900,0
|
|
20230612,134500,27900450,21900,21900,21900,21900,0
|
|
20230612,134400,27900450,21900,21900,21900,21900,0
|
|
20230612,134300,27900450,21900,21900,21900,21900,0
|
|
20230612,134200,27900450,21900,21900,21900,21900,0
|
|
20230612,134100,27900450,21900,21900,21900,21900,0
|
|
20230612,134000,27900450,21900,21900,21900,21900,0
|
|
20230612,133900,27900450,21900,21900,21900,21900,0
|
|
20230612,133800,27900450,21900,21900,21900,21900,0
|
|
20230612,133700,27900450,21900,21900,21900,21900,0
|
|
20230612,133600,27900450,21900,21900,21900,21900,0
|
|
20230612,133500,27900450,21900,21900,21900,21900,0
|
|
20230612,133400,27900450,21900,21900,21900,21900,0
|
|
20230612,133300,27900450,21900,21900,21900,21900,0
|
|
20230612,133200,27900450,21900,21900,21900,21900,0
|
|
20230612,133100,27900450,21900,21900,21900,21900,0
|
|
20230612,133000,27900450,21900,21900,21900,21900,0
|
|
20230612,132900,27900450,21900,21900,21900,21900,0
|
|
20230612,132800,27900450,21900,21900,21900,21900,0
|
|
20230612,132700,27900450,21900,21900,21900,21900,0
|
|
20230612,132600,27900450,21900,21900,21900,21900,0
|
|
20230612,132500,27900450,21900,21900,21900,21900,0
|
|
20230612,132400,27900450,21900,21900,21900,21900,0
|
|
20230612,132300,27900450,21900,21900,21900,21900,0
|
|
20230612,132200,27900450,21900,21900,21900,21900,0
|
|
20230612,132100,27900450,21900,21900,21900,21900,0
|
|
20230612,132000,27900450,21900,21900,21900,21900,0
|
|
20230612,131900,27900450,21900,21900,21900,21900,0
|
|
20230612,131800,27900450,21900,21900,21900,21900,0
|
|
20230612,131700,27900450,21900,21900,21900,21900,0
|
|
20230612,131600,27900450,21900,21900,21900,21900,0
|
|
20230612,131500,27900450,21900,21900,21900,21900,0
|
|
20230612,131400,27900450,21900,21900,21900,21900,0
|
|
20230612,131300,27900450,21900,21900,21900,21900,10
|
|
20230612,131200,27681450,21900,21900,21900,21900,0
|
|
20230612,131100,27681450,21900,21900,21900,21900,0
|
|
20230612,131000,27681450,21900,21900,21900,21900,0
|
|
20230612,130900,27681450,21900,21900,21900,21900,0
|
|
20230612,130800,27681450,21900,21900,21900,21900,0
|
|
20230612,130700,27681450,21900,21900,21900,21900,0
|
|
20230612,130600,27681450,21900,21900,21900,21900,0
|
|
20230612,130500,27681450,21900,21900,21900,21900,0
|
|
20230612,130400,27681450,21900,21900,21900,21900,0
|
|
20230612,130300,27681450,21900,21900,21900,21900,0
|
|
20230612,130200,27681450,21900,21900,21900,21900,0
|
|
20230612,130100,27681450,21900,21900,21900,21900,0
|
|
20230612,130000,27681450,21900,21900,21900,21900,0
|
|
20230612,125900,27681450,21900,21900,21900,21900,0
|
|
20230612,125800,27681450,21900,21900,21900,21900,0
|
|
20230612,125700,27681450,21900,21900,21900,21900,0
|
|
20230612,125600,27681450,21900,21900,21900,21900,0
|
|
20230612,125500,27681450,21900,21900,21900,21900,0
|
|
20230612,125400,27681450,21900,21900,21900,21900,0
|
|
20230612,125300,27681450,21900,21900,21900,21900,0
|
|
20230612,125200,27681450,21900,21900,21900,21900,0
|
|
20230612,125100,27681450,21900,21900,21900,21900,0
|
|
20230612,125000,27681450,21900,21900,21900,21900,0
|
|
20230612,124900,27681450,21900,21900,21900,21900,0
|
|
20230612,124800,27681450,21900,21900,21900,21900,0
|
|
20230612,124700,27681450,21900,21900,21900,21900,0
|
|
20230612,124600,27681450,21900,21900,21900,21900,0
|
|
20230612,124500,27681450,21900,21900,21900,21900,0
|
|
20230612,124400,27681450,21900,21900,21900,21900,0
|
|
20230612,124300,27681450,21900,21900,21900,21900,0
|
|
20230612,124200,27681450,21900,21900,21900,21900,0
|
|
20230612,124100,27681450,21900,21900,21900,21900,0
|
|
20230612,124000,27681450,21900,21900,21900,21900,0
|
|
20230612,123900,27681450,21900,21900,21900,21900,0
|
|
20230612,123800,27681450,21900,21900,21900,21900,0
|
|
20230612,123700,27681450,21900,21900,21900,21900,0
|
|
20230612,123600,27681450,21900,21900,21900,21900,0
|
|
20230612,123500,27681450,21900,21900,21900,21900,0
|
|
20230612,123400,27681450,21900,21900,21900,21900,0
|
|
20230612,123300,27681450,21900,21900,21900,21900,0
|
|
20230612,123200,27681450,21900,21900,21900,21900,0
|
|
20230612,123100,27681450,21900,21900,21900,21900,0
|
|
20230612,123000,27681450,21900,21900,21900,21900,0
|
|
20230612,122900,27681450,21900,21900,21900,21900,0
|
|
20230612,122800,27681450,21900,21900,21900,21900,0
|
|
20230612,122700,27681450,21900,21900,21900,21900,0
|
|
20230612,122600,27681450,21900,21900,21900,21900,0
|
|
20230612,122500,27681450,21900,21900,21900,21900,0
|
|
20230612,122400,27681450,21900,21900,21900,21900,0
|
|
20230612,122300,27681450,21900,21900,21900,21900,0
|
|
20230612,122200,27681450,21900,21900,21900,21900,0
|
|
20230612,122100,27681450,21900,21900,21900,21900,0
|
|
20230612,122000,27681450,21900,21900,21900,21900,0
|
|
20230612,121900,27681450,21900,21900,21900,21900,0
|
|
20230612,121800,27681450,21900,21900,21900,21900,0
|
|
20230612,121700,27681450,21900,21900,21900,21900,0
|
|
20230612,121600,27681450,21900,21900,21900,21900,0
|
|
20230612,121500,27681450,21900,21900,21900,21900,0
|
|
20230612,121400,27681450,21900,21900,21900,21900,0
|
|
20230612,121300,27681450,21900,21900,21900,21900,0
|
|
20230612,121200,27681450,21900,21900,21900,21900,0
|
|
20230612,121100,27681450,21900,21900,21900,21900,0
|
|
20230612,121000,27681450,21900,21900,21900,21900,0
|
|
20230612,120900,27681450,21900,21900,21900,21900,0
|
|
20230612,120800,27681450,21900,21900,21900,21900,0
|
|
20230612,120700,27681450,21900,21900,21900,21900,0
|
|
20230612,120600,27681450,21900,21900,21900,21900,0
|
|
20230612,120500,27681450,21900,21900,21900,21900,0
|
|
20230612,120400,27681450,21900,21900,21900,21900,0
|
|
20230612,120300,27681450,21900,21900,21900,21900,0
|
|
20230612,120200,27681450,21900,21900,21900,21900,0
|
|
20230612,120100,27681450,21900,21900,21900,21900,0
|
|
20230612,120000,27681450,21900,21900,21900,21900,0
|
|
20230612,115900,27681450,21900,21900,21900,21900,0
|
|
20230612,115800,27681450,21900,21900,21900,21900,0
|
|
20230612,115700,27681450,21900,21900,21900,21900,0
|
|
20230612,115600,27681450,21900,21900,21900,21900,0
|
|
20230612,115500,27681450,21900,21900,21900,21900,0
|
|
20230612,115400,27681450,21900,21900,21900,21900,0
|
|
20230612,115300,27681450,21900,21900,21900,21900,0
|
|
20230612,115200,27681450,21900,21900,21900,21900,0
|
|
20230612,115100,27681450,21900,21900,21900,21900,0
|
|
20230612,115000,27681450,21900,21900,21900,21900,0
|
|
20230612,114900,27681450,21900,21900,21900,21900,0
|
|
20230612,114800,27681450,21900,21900,21900,21900,1
|
|
20230612,114700,27659550,21900,21900,21900,21900,1
|
|
20230612,114600,27637650,21900,21900,21900,21900,0
|
|
20230612,114500,27637650,21900,21900,21900,21900,0
|
|
20230612,114400,27637650,21900,21900,21900,21900,1
|
|
20230612,114300,27615750,21950,21950,21950,21950,0
|
|
20230612,114200,27615750,21950,21950,21950,21950,0
|
|
20230612,114100,27615750,21950,21950,21950,21950,0
|
|
20230612,114000,27615750,21950,21950,21950,21950,0
|
|
20230612,113900,27615750,21950,21950,21950,21950,0
|
|
20230612,113800,27615750,21950,21950,21950,21950,0
|
|
20230612,113700,27615750,21950,21950,21950,21950,0
|
|
20230612,113600,27615750,21950,21950,21950,21950,0
|
|
20230612,113500,27615750,21950,21950,21950,21950,0
|
|
20230612,113400,27615750,21950,21950,21950,21950,0
|
|
20230612,113300,27615750,21950,21950,21950,21950,0
|
|
20230612,113200,27615750,21950,21950,21950,21950,0
|
|
20230612,113100,27615750,21950,21950,21950,21950,0
|
|
20230612,113000,27615750,21950,21950,21950,21950,0
|
|
20230612,112900,27615750,21950,21950,21950,21950,0
|
|
20230612,112800,27615750,21950,21950,21950,21950,0
|
|
20230612,112700,27615750,21950,21950,21950,21950,0
|
|
20230612,112600,27615750,21950,21950,21950,21950,0
|
|
20230612,112500,27615750,21950,21950,21950,21950,0
|
|
20230612,112400,27615750,21950,21950,21950,21950,0
|
|
20230612,112300,27615750,21950,21950,21950,21950,0
|
|
20230612,112200,27615750,21950,21950,21950,21950,0
|
|
20230612,112100,27615750,21950,21950,21950,21950,0
|
|
20230612,112000,27615750,21950,21950,21950,21950,0
|
|
20230612,111900,27615750,21950,21950,21950,21950,0
|
|
20230612,111800,27615750,21950,21950,21950,21950,0
|
|
20230612,111700,27615750,21950,21950,21950,21950,0
|
|
20230612,111600,27615750,21950,21950,21950,21950,0
|
|
20230612,111500,27615750,21950,21950,21950,21950,0
|
|
20230612,111400,27615750,21950,21950,21950,21950,0
|
|
20230612,111300,27615750,21950,21950,21950,21950,0
|
|
20230612,111200,27615750,21950,21950,21950,21950,0
|
|
20230612,111100,27615750,21950,21950,21950,21950,0
|
|
20230612,111000,27615750,21950,21950,21950,21950,0
|
|
20230612,110900,27615750,21950,21950,21950,21950,0
|
|
20230612,110800,27615750,21950,21950,21950,21950,0
|
|
20230612,110700,27615750,21950,21950,21950,21950,0
|
|
20230612,110600,27615750,21950,21950,21950,21950,0
|
|
20230612,110500,27615750,21950,21950,21950,21950,0
|
|
20230612,110400,27615750,21950,21950,21950,21950,0
|
|
20230612,110300,27615750,21950,21950,21950,21950,0
|
|
20230612,110200,27615750,21950,21950,21950,21950,0
|
|
20230612,110100,27615750,21950,21950,21950,21950,0
|
|
20230612,110000,27615750,21950,21950,21950,21950,0
|
|
20230612,105900,27615750,21950,21950,21950,21950,0
|
|
20230612,105800,27615750,21950,21950,21950,21950,0
|
|
20230612,105700,27615750,21950,21950,21950,21950,0
|
|
20230612,105600,27615750,21950,21950,21950,21950,0
|
|
20230612,105500,27615750,21950,21950,21950,21950,0
|
|
20230612,105400,27615750,21950,21950,21950,21950,0
|
|
20230612,105300,27615750,21950,21950,21950,21950,0
|
|
20230612,105200,27615750,21950,21950,21950,21950,0
|
|
20230612,105100,27615750,21950,21950,21950,21950,0
|
|
20230612,105000,27615750,21950,21950,21950,21950,0
|
|
20230612,104900,27615750,21950,21950,21950,21950,0
|
|
20230612,104800,27615750,21950,21950,21950,21950,0
|
|
20230612,104700,27615750,21950,21950,21950,21950,0
|
|
20230612,104600,27615750,21950,21950,21950,21950,0
|
|
20230612,104500,27615750,21950,21950,21950,21950,10
|
|
20230612,104400,27396250,22000,22000,22000,22000,0
|
|
20230612,104300,27396250,22000,22000,22000,22000,0
|
|
20230612,104200,27396250,22000,22000,22000,22000,0
|
|
20230612,104100,27396250,22000,22000,22000,22000,0
|
|
20230612,104000,27396250,22000,22000,22000,22000,0
|
|
20230612,103900,27396250,22000,22000,22000,22000,0
|
|
20230612,103800,27396250,22000,22000,22000,22000,0
|
|
20230612,103700,27396250,22000,22000,22000,22000,0
|
|
20230612,103600,27396250,22000,22000,22000,22000,0
|
|
20230612,103500,27396250,22000,22000,22000,22000,0
|
|
20230612,103400,27396250,22000,22000,22000,22000,0
|
|
20230612,103300,27396250,22000,22000,22000,22000,0
|
|
20230612,103200,27396250,22000,22000,22000,22000,0
|
|
20230612,103100,27396250,22000,22000,22000,22000,0
|
|
20230612,103000,27396250,22000,22000,22000,22000,0
|
|
20230612,102900,27396250,22000,22000,22000,22000,0
|
|
20230612,102800,27396250,22000,22000,22000,22000,0
|
|
20230612,102700,27396250,22000,22000,22000,22000,0
|
|
20230612,102600,27396250,22000,22000,22000,22000,0
|
|
20230612,102500,27396250,22000,22000,22000,22000,0
|
|
20230612,102400,27396250,22000,22000,22000,22000,0
|
|
20230612,102300,27396250,22000,22000,22000,22000,0
|
|
20230612,102200,27396250,22000,22000,22000,22000,0
|
|
20230612,102100,27396250,22000,22000,22000,22000,0
|
|
20230612,102000,27396250,22000,22000,22000,22000,0
|
|
20230612,101900,27396250,22000,22000,22000,22000,0
|
|
20230612,101800,27396250,22000,22000,22000,22000,1
|
|
20230612,101700,27374250,20200,20200,20200,20200,0
|
|
20230612,101600,27374250,20200,20200,20200,20200,0
|
|
20230612,101500,27374250,20200,20250,20250,20200,200
|
|
20230612,101400,23333250,21000,21000,21000,21000,0
|
|
20230612,101300,23333250,21000,21000,21000,21000,0
|
|
20230612,101200,23333250,21000,21000,21000,21000,0
|
|
20230612,101100,23333250,21000,21000,21000,21000,0
|
|
20230612,101000,23333250,21000,21000,21000,21000,0
|
|
20230612,100900,23333250,21000,21000,21000,21000,0
|
|
20230612,100800,23333250,21000,20800,21000,20800,401
|
|
20230612,100700,14932250,20500,20500,20500,20500,93
|
|
20230612,100600,13025750,20500,20500,20500,20500,0
|
|
20230612,100500,13025750,20500,20500,20500,20500,7
|
|
20230612,100400,12882250,20300,20300,20300,20300,0
|
|
20230612,100300,12882250,20300,20300,20300,20300,0
|
|
20230612,100200,12882250,20300,20300,20300,20300,0
|
|
20230612,100100,12882250,20300,20300,20300,20300,0
|
|
20230612,100000,12882250,20300,20300,20300,20300,0
|
|
20230612,095900,12882250,20300,20300,20300,20300,0
|
|
20230612,095800,12882250,20300,20300,20300,20300,0
|
|
20230612,095700,12882250,20300,20300,20300,20300,0
|
|
20230612,095600,12882250,20300,20300,20300,20300,0
|
|
20230612,095500,12882250,20300,20300,20300,20300,0
|
|
20230612,095400,12882250,20300,20300,20300,20300,0
|
|
20230612,095300,12882250,20300,20300,20300,20300,0
|
|
20230612,095200,12882250,20300,20300,20300,20300,0
|
|
20230612,095100,12882250,20300,20300,20300,20300,40
|
|
20230612,095000,12070250,20300,20300,20300,20300,100
|
|
20230612,094900,10040250,20200,20200,20200,20200,0
|
|
20230612,094800,10040250,20200,20200,20200,20200,0
|
|
20230612,094700,10040250,20200,20200,20200,20200,0
|
|
20230612,094600,10040250,20200,20200,20200,20200,0
|
|
20230612,094500,10040250,20200,20200,20200,20200,0
|
|
20230612,094400,10040250,20200,20200,20200,20200,0
|
|
20230612,094300,10040250,20200,20200,20200,20200,0
|
|
20230612,094200,10040250,20200,20200,20200,20200,0
|
|
20230612,094100,10040250,20200,20200,20200,20200,0
|
|
20230612,094000,10040250,20200,20200,20200,20200,0
|
|
20230612,093900,10040250,20200,20250,20250,20200,100
|
|
20230612,093800,8020000,20200,20200,20200,20200,0
|
|
20230612,093700,8020000,20200,20200,20200,20200,0
|
|
20230612,093600,8020000,20200,20200,20200,20200,0
|
|
20230612,093500,8020000,20200,20200,20200,20200,0
|
|
20230612,093400,8020000,20200,20200,20200,20200,0
|
|
20230612,093300,8020000,20200,20200,20200,20200,0
|
|
20230612,093200,8020000,20200,20200,20200,20200,0
|
|
20230612,093100,8020000,20200,20200,20200,20200,0
|
|
20230612,093000,8020000,20200,20200,20200,20200,0
|
|
20230612,092900,8020000,20200,20200,20200,20200,100
|
|
20230612,092800,6000000,20000,20000,20000,20000,0
|
|
20230612,092700,6000000,20000,20000,20000,20000,0
|
|
20230612,092600,6000000,20000,20000,20000,20000,0
|
|
20230612,092500,6000000,20000,20000,20000,20000,0
|
|
20230612,092400,6000000,20000,20000,20000,20000,0
|
|
20230612,092300,6000000,20000,20000,20000,20000,100
|
|
20230612,092200,4000000,20000,20000,20000,20000,0
|
|
20230612,092100,4000000,20000,20000,20000,20000,199
|
|
20230612,092000,20000,20000,20000,20000,20000,0
|
|
20230612,091900,20000,20000,20000,20000,20000,0
|
|
20230612,091800,20000,20000,20000,20000,20000,0
|
|
20230612,091700,20000,20000,20000,20000,20000,0
|
|
20230612,091600,20000,20000,20000,20000,20000,0
|
|
20230612,091500,20000,20000,20000,20000,20000,0
|
|
20230612,091400,20000,20000,20000,20000,20000,0
|
|
20230612,091300,20000,20000,20000,20000,20000,0
|
|
20230612,091200,20000,20000,20000,20000,20000,0
|
|
20230612,091100,20000,20000,20000,20000,20000,0
|
|
20230612,091000,20000,20000,20000,20000,20000,0
|
|
20230612,090900,20000,20000,20000,20000,20000,0
|
|
20230612,090800,20000,20000,20000,20000,20000,0
|
|
20230612,090700,20000,20000,20000,20000,20000,0
|
|
20230612,090600,20000,20000,20000,20000,20000,1
|
|
20230612,090500,0,19950,19950,19950,19950,0
|
|
20230612,090400,0,19950,19950,19950,19950,0
|
|
20230612,090300,0,19950,19950,19950,19950,0
|
|
20230612,090200,0,19950,19950,19950,19950,0
|
|
20230612,090100,0,19950,19950,19950,19950,0
|
|
20230612,090000,0,19950,19950,19950,19950,0
|