685 lines
34 KiB
CSV
685 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,202200,6447450,23000,23000,23000,23000,100
|
|
20230619,202100,6447450,23000,23000,23000,23000,0
|
|
20230619,202000,6447450,23000,23000,23000,23000,0
|
|
20230619,201900,6447450,23000,23000,23000,23000,0
|
|
20230619,201800,6447450,23000,23000,23000,23000,0
|
|
20230619,201700,6447450,23000,23000,23000,23000,0
|
|
20230619,201600,6447450,23000,23000,23000,23000,0
|
|
20230619,201500,6447450,23000,23000,23000,23000,0
|
|
20230619,201400,6447450,23000,23000,23000,23000,0
|
|
20230619,201300,6447450,23000,23000,23000,23000,0
|
|
20230619,201200,6447450,23000,23000,23000,23000,0
|
|
20230619,201100,6447450,23000,23000,23000,23000,0
|
|
20230619,201000,6447450,23000,23000,23000,23000,0
|
|
20230619,200900,6447450,23000,23000,23000,23000,0
|
|
20230619,200800,6447450,23000,23000,23000,23000,0
|
|
20230619,200700,6447450,23000,23000,23000,23000,0
|
|
20230619,200600,6447450,23000,23000,23000,23000,0
|
|
20230619,200500,6447450,23000,23000,23000,23000,0
|
|
20230619,200400,6447450,23000,23000,23000,23000,0
|
|
20230619,200300,6447450,23000,23000,23000,23000,0
|
|
20230619,200200,6447450,23000,23000,23000,23000,0
|
|
20230619,200100,6447450,23000,23000,23000,23000,0
|
|
20230619,200000,6447450,23000,23000,23000,23000,0
|
|
20230619,195900,6447450,23000,23000,23000,23000,0
|
|
20230619,195800,6447450,23000,23000,23000,23000,0
|
|
20230619,195700,6447450,23000,23000,23000,23000,0
|
|
20230619,195600,6447450,23000,23000,23000,23000,0
|
|
20230619,195500,6447450,23000,23000,23000,23000,0
|
|
20230619,195400,6447450,23000,23000,23000,23000,0
|
|
20230619,195300,6447450,23000,23000,23000,23000,0
|
|
20230619,195200,6447450,23000,23000,23000,23000,100
|
|
20230619,195100,6447450,23000,23000,23000,23000,0
|
|
20230619,195000,6447450,23000,23000,23000,23000,0
|
|
20230619,194900,6447450,23000,23000,23000,23000,0
|
|
20230619,194800,6447450,23000,23000,23000,23000,0
|
|
20230619,194700,6447450,23000,23000,23000,23000,0
|
|
20230619,194600,6447450,23000,23000,23000,23000,0
|
|
20230619,194500,6447450,23000,23000,23000,23000,0
|
|
20230619,194400,6447450,23000,23000,23000,23000,0
|
|
20230619,194300,6447450,23000,23000,23000,23000,0
|
|
20230619,194200,6447450,23000,23000,23000,23000,0
|
|
20230619,194100,6447450,23000,23000,23000,23000,0
|
|
20230619,194000,6447450,23000,23000,23000,23000,0
|
|
20230619,193900,6447450,23000,23000,23000,23000,0
|
|
20230619,193800,6447450,23000,23000,23000,23000,0
|
|
20230619,193700,6447450,23000,23000,23000,23000,0
|
|
20230619,193600,6447450,23000,23000,23000,23000,0
|
|
20230619,193500,6447450,23000,23000,23000,23000,0
|
|
20230619,193400,6447450,23000,23000,23000,23000,0
|
|
20230619,193300,6447450,23000,23000,23000,23000,0
|
|
20230619,193200,6447450,23000,23000,23000,23000,0
|
|
20230619,193100,6447450,23000,23000,23000,23000,0
|
|
20230619,193000,6447450,23000,23000,23000,23000,0
|
|
20230619,192900,6447450,23000,23000,23000,23000,0
|
|
20230619,192800,6447450,23000,23000,23000,23000,0
|
|
20230619,192700,6447450,23000,23000,23000,23000,0
|
|
20230619,192600,6447450,23000,23000,23000,23000,0
|
|
20230619,192500,6447450,23000,23000,23000,23000,0
|
|
20230619,192400,6447450,23000,23000,23000,23000,0
|
|
20230619,192300,6447450,23000,23000,23000,23000,0
|
|
20230619,192200,6447450,23000,23000,23000,23000,100
|
|
20230619,192100,6447450,23000,23000,23000,23000,0
|
|
20230619,192000,6447450,23000,23000,23000,23000,0
|
|
20230619,191900,6447450,23000,23000,23000,23000,0
|
|
20230619,191800,6447450,23000,23000,23000,23000,0
|
|
20230619,191700,6447450,23000,23000,23000,23000,0
|
|
20230619,191600,6447450,23000,23000,23000,23000,0
|
|
20230619,191500,6447450,23000,23000,23000,23000,0
|
|
20230619,191400,6447450,23000,23000,23000,23000,0
|
|
20230619,191300,6447450,23000,23000,23000,23000,0
|
|
20230619,191200,6447450,23000,23000,23000,23000,0
|
|
20230619,191100,6447450,23000,23000,23000,23000,0
|
|
20230619,191000,6447450,23000,23000,23000,23000,0
|
|
20230619,190900,6447450,23000,23000,23000,23000,0
|
|
20230619,190800,6447450,23000,23000,23000,23000,0
|
|
20230619,190700,6447450,23000,23000,23000,23000,0
|
|
20230619,190600,6447450,23000,23000,23000,23000,0
|
|
20230619,190500,6447450,23000,23000,23000,23000,0
|
|
20230619,190400,6447450,23000,23000,23000,23000,0
|
|
20230619,190300,6447450,23000,23000,23000,23000,0
|
|
20230619,190200,6447450,23000,23000,23000,23000,0
|
|
20230619,190100,6447450,23000,23000,23000,23000,0
|
|
20230619,190000,6447450,23000,23000,23000,23000,0
|
|
20230619,185900,6447450,23000,23000,23000,23000,0
|
|
20230619,185800,6447450,23000,23000,23000,23000,0
|
|
20230619,185700,6447450,23000,23000,23000,23000,0
|
|
20230619,185600,6447450,23000,23000,23000,23000,0
|
|
20230619,185500,6447450,23000,23000,23000,23000,0
|
|
20230619,185400,6447450,23000,23000,23000,23000,0
|
|
20230619,185300,6447450,23000,23000,23000,23000,0
|
|
20230619,185200,6447450,23000,23000,23000,23000,100
|
|
20230619,185100,6447450,23000,23000,23000,23000,0
|
|
20230619,185000,6447450,23000,23000,23000,23000,0
|
|
20230619,184900,6447450,23000,23000,23000,23000,0
|
|
20230619,184800,6447450,23000,23000,23000,23000,0
|
|
20230619,184700,6447450,23000,23000,23000,23000,0
|
|
20230619,184600,6447450,23000,23000,23000,23000,0
|
|
20230619,184500,6447450,23000,23000,23000,23000,0
|
|
20230619,184400,6447450,23000,23000,23000,23000,0
|
|
20230619,184300,6447450,23000,23000,23000,23000,0
|
|
20230619,184200,6447450,23000,23000,23000,23000,0
|
|
20230619,184100,6447450,23000,23000,23000,23000,0
|
|
20230619,184000,6447450,23000,23000,23000,23000,0
|
|
20230619,183900,6447450,23000,23000,23000,23000,0
|
|
20230619,183800,6447450,23000,23000,23000,23000,0
|
|
20230619,183700,6447450,23000,23000,23000,23000,0
|
|
20230619,183600,6447450,23000,23000,23000,23000,0
|
|
20230619,183500,6447450,23000,23000,23000,23000,0
|
|
20230619,183400,6447450,23000,23000,23000,23000,0
|
|
20230619,183300,6447450,23000,23000,23000,23000,0
|
|
20230619,183200,6447450,23000,23000,23000,23000,0
|
|
20230619,183100,6447450,23000,23000,23000,23000,0
|
|
20230619,183000,6447450,23000,23000,23000,23000,0
|
|
20230619,182900,6447450,23000,23000,23000,23000,0
|
|
20230619,182800,6447450,23000,23000,23000,23000,0
|
|
20230619,182700,6447450,23000,23000,23000,23000,0
|
|
20230619,182600,6447450,23000,23000,23000,23000,0
|
|
20230619,182500,6447450,23000,23000,23000,23000,0
|
|
20230619,182400,6447450,23000,23000,23000,23000,0
|
|
20230619,182300,6447450,23000,23000,23000,23000,0
|
|
20230619,182200,6447450,23000,23000,23000,23000,100
|
|
20230619,182100,6447450,23000,23000,23000,23000,0
|
|
20230619,182000,6447450,23000,23000,23000,23000,0
|
|
20230619,181900,6447450,23000,23000,23000,23000,0
|
|
20230619,181800,6447450,23000,23000,23000,23000,0
|
|
20230619,181700,6447450,23000,23000,23000,23000,0
|
|
20230619,181600,6447450,23000,23000,23000,23000,0
|
|
20230619,181500,6447450,23000,23000,23000,23000,0
|
|
20230619,181400,6447450,23000,23000,23000,23000,0
|
|
20230619,181300,6447450,23000,23000,23000,23000,0
|
|
20230619,181200,6447450,23000,23000,23000,23000,0
|
|
20230619,181100,6447450,23000,23000,23000,23000,0
|
|
20230619,181000,6447450,23000,23000,23000,23000,0
|
|
20230619,180900,6447450,23000,23000,23000,23000,0
|
|
20230619,180800,6447450,23000,23000,23000,23000,0
|
|
20230619,180700,6447450,23000,23000,23000,23000,0
|
|
20230619,180600,6447450,23000,23000,23000,23000,0
|
|
20230619,180500,6447450,23000,23000,23000,23000,0
|
|
20230619,180400,6447450,23000,23000,23000,23000,0
|
|
20230619,180300,6447450,23000,23000,23000,23000,0
|
|
20230619,180200,6447450,23000,23000,23000,23000,0
|
|
20230619,180100,6447450,23000,23000,23000,23000,0
|
|
20230619,180000,6447450,23000,23000,23000,23000,0
|
|
20230619,175900,6447450,23000,23000,23000,23000,0
|
|
20230619,175800,6447450,23000,23000,23000,23000,0
|
|
20230619,175700,6447450,23000,23000,23000,23000,0
|
|
20230619,175600,6447450,23000,23000,23000,23000,0
|
|
20230619,175500,6447450,23000,23000,23000,23000,0
|
|
20230619,175400,6447450,23000,23000,23000,23000,0
|
|
20230619,175300,6447450,23000,23000,23000,23000,0
|
|
20230619,175200,6447450,23000,23000,23000,23000,100
|
|
20230619,175100,6447450,23000,23000,23000,23000,0
|
|
20230619,175000,6447450,23000,23000,23000,23000,0
|
|
20230619,174900,6447450,23000,23000,23000,23000,0
|
|
20230619,174800,6447450,23000,23000,23000,23000,0
|
|
20230619,174700,6447450,23000,23000,23000,23000,0
|
|
20230619,174600,6447450,23000,23000,23000,23000,0
|
|
20230619,174500,6447450,23000,23000,23000,23000,0
|
|
20230619,174400,6447450,23000,23000,23000,23000,0
|
|
20230619,174300,6447450,23000,23000,23000,23000,0
|
|
20230619,174200,6447450,23000,23000,23000,23000,0
|
|
20230619,174100,6447450,23000,23000,23000,23000,0
|
|
20230619,174000,6447450,23000,23000,23000,23000,0
|
|
20230619,173900,6447450,23000,23000,23000,23000,0
|
|
20230619,173800,6447450,23000,23000,23000,23000,0
|
|
20230619,173700,6447450,23000,23000,23000,23000,0
|
|
20230619,173600,6447450,23000,23000,23000,23000,0
|
|
20230619,173500,6447450,23000,23000,23000,23000,0
|
|
20230619,173400,6447450,23000,23000,23000,23000,0
|
|
20230619,173300,6447450,23000,23000,23000,23000,0
|
|
20230619,173200,6447450,23000,23000,23000,23000,0
|
|
20230619,173100,6447450,23000,23000,23000,23000,0
|
|
20230619,173000,6447450,23000,23000,23000,23000,0
|
|
20230619,172900,6447450,23000,23000,23000,23000,0
|
|
20230619,172800,6447450,23000,23000,23000,23000,0
|
|
20230619,172700,6447450,23000,23000,23000,23000,0
|
|
20230619,172600,6447450,23000,23000,23000,23000,0
|
|
20230619,172500,6447450,23000,23000,23000,23000,0
|
|
20230619,172400,6447450,23000,23000,23000,23000,0
|
|
20230619,172300,6447450,23000,23000,23000,23000,0
|
|
20230619,172200,6447450,23000,23000,23000,23000,100
|
|
20230619,172100,6447450,23000,23000,23000,23000,0
|
|
20230619,172000,6447450,23000,23000,23000,23000,0
|
|
20230619,171900,6447450,23000,23000,23000,23000,0
|
|
20230619,171800,6447450,23000,23000,23000,23000,0
|
|
20230619,171700,6447450,23000,23000,23000,23000,0
|
|
20230619,171600,6447450,23000,23000,23000,23000,0
|
|
20230619,171500,6447450,23000,23000,23000,23000,0
|
|
20230619,171400,6447450,23000,23000,23000,23000,0
|
|
20230619,171300,6447450,23000,23000,23000,23000,0
|
|
20230619,171200,6447450,23000,23000,23000,23000,0
|
|
20230619,171100,6447450,23000,23000,23000,23000,0
|
|
20230619,171000,6447450,23000,23000,23000,23000,0
|
|
20230619,170900,6447450,23000,23000,23000,23000,0
|
|
20230619,170800,6447450,23000,23000,23000,23000,0
|
|
20230619,170700,6447450,23000,23000,23000,23000,0
|
|
20230619,170600,6447450,23000,23000,23000,23000,0
|
|
20230619,170500,6447450,23000,23000,23000,23000,0
|
|
20230619,170400,6447450,23000,23000,23000,23000,0
|
|
20230619,170300,6447450,23000,23000,23000,23000,0
|
|
20230619,170200,6447450,23000,23000,23000,23000,0
|
|
20230619,170100,6447450,23000,23000,23000,23000,0
|
|
20230619,170000,6447450,23000,23000,23000,23000,0
|
|
20230619,165900,6447450,23000,23000,23000,23000,0
|
|
20230619,165800,6447450,23000,23000,23000,23000,0
|
|
20230619,165700,6447450,23000,23000,23000,23000,0
|
|
20230619,165600,6447450,23000,23000,23000,23000,0
|
|
20230619,165500,6447450,23000,23000,23000,23000,0
|
|
20230619,165400,6447450,23000,23000,23000,23000,0
|
|
20230619,165300,6447450,23000,23000,23000,23000,0
|
|
20230619,165200,6447450,23000,23000,23000,23000,100
|
|
20230619,165100,6447450,23000,23000,23000,23000,0
|
|
20230619,165000,6447450,23000,23000,23000,23000,0
|
|
20230619,164900,6447450,23000,23000,23000,23000,0
|
|
20230619,164800,6447450,23000,23000,23000,23000,0
|
|
20230619,164700,6447450,23000,23000,23000,23000,0
|
|
20230619,164600,6447450,23000,23000,23000,23000,0
|
|
20230619,164500,6447450,23000,23000,23000,23000,0
|
|
20230619,164400,6447450,23000,23000,23000,23000,0
|
|
20230619,164300,6447450,23000,23000,23000,23000,0
|
|
20230619,164200,6447450,23000,23000,23000,23000,0
|
|
20230619,164100,6447450,23000,23000,23000,23000,0
|
|
20230619,164000,6447450,23000,23000,23000,23000,0
|
|
20230619,163900,6447450,23000,23000,23000,23000,0
|
|
20230619,163800,6447450,23000,23000,23000,23000,0
|
|
20230619,163700,6447450,23000,23000,23000,23000,0
|
|
20230619,163600,6447450,23000,23000,23000,23000,0
|
|
20230619,163500,6447450,23000,23000,23000,23000,0
|
|
20230619,163400,6447450,23000,23000,23000,23000,0
|
|
20230619,163300,6447450,23000,23000,23000,23000,0
|
|
20230619,163200,6447450,23000,23000,23000,23000,0
|
|
20230619,163100,6447450,23000,23000,23000,23000,0
|
|
20230619,163000,6447450,23000,23000,23000,23000,0
|
|
20230619,162900,6447450,23000,23000,23000,23000,0
|
|
20230619,162800,6447450,23000,23000,23000,23000,0
|
|
20230619,162700,6447450,23000,23000,23000,23000,0
|
|
20230619,162600,6447450,23000,23000,23000,23000,0
|
|
20230619,162500,6447450,23000,23000,23000,23000,0
|
|
20230619,162400,6447450,23000,23000,23000,23000,0
|
|
20230619,162300,6447450,23000,23000,23000,23000,0
|
|
20230619,162200,6447450,23000,23000,23000,23000,100
|
|
20230619,162100,6447450,23000,23000,23000,23000,0
|
|
20230619,162000,6447450,23000,23000,23000,23000,0
|
|
20230619,161900,6447450,23000,23000,23000,23000,0
|
|
20230619,161800,6447450,23000,23000,23000,23000,0
|
|
20230619,161700,6447450,23000,23000,23000,23000,0
|
|
20230619,161600,6447450,23000,23000,23000,23000,0
|
|
20230619,161500,6447450,23000,23000,23000,23000,0
|
|
20230619,161400,6447450,23000,23000,23000,23000,0
|
|
20230619,161300,6447450,23000,23000,23000,23000,0
|
|
20230619,161200,6447450,23000,23000,23000,23000,0
|
|
20230619,161100,6447450,23000,23000,23000,23000,0
|
|
20230619,161000,6447450,23000,23000,23000,23000,0
|
|
20230619,160900,6447450,23000,23000,23000,23000,0
|
|
20230619,160800,6447450,23000,23000,23000,23000,0
|
|
20230619,160700,6447450,23000,23000,23000,23000,0
|
|
20230619,160600,6447450,23000,23000,23000,23000,0
|
|
20230619,160500,6447450,23000,23000,23000,23000,0
|
|
20230619,160400,6447450,23000,23000,23000,23000,0
|
|
20230619,160300,6447450,23000,23000,23000,23000,0
|
|
20230619,160200,6447450,23000,23000,23000,23000,0
|
|
20230619,160100,6447450,23000,23000,23000,23000,0
|
|
20230619,160000,6447450,23000,23000,23000,23000,0
|
|
20230619,155900,6447450,23000,23000,23000,23000,0
|
|
20230619,155800,6447450,23000,23000,23000,23000,0
|
|
20230619,155700,6447450,23000,23000,23000,23000,0
|
|
20230619,155600,6447450,23000,23000,23000,23000,0
|
|
20230619,155500,6447450,23000,23000,23000,23000,0
|
|
20230619,155400,6447450,23000,23000,23000,23000,0
|
|
20230619,155300,6447450,23000,23000,23000,23000,0
|
|
20230619,155200,6447450,23000,23000,23000,23000,100
|
|
20230619,155100,6447450,23000,23000,23000,23000,0
|
|
20230619,155000,6447450,23000,23000,23000,23000,0
|
|
20230619,154900,6447450,23000,23000,23000,23000,0
|
|
20230619,154800,6447450,23000,23000,23000,23000,0
|
|
20230619,154700,6447450,23000,23000,23000,23000,0
|
|
20230619,154600,6447450,23000,23000,23000,23000,0
|
|
20230619,154500,6447450,23000,23000,23000,23000,0
|
|
20230619,154400,6447450,23000,23000,23000,23000,0
|
|
20230619,154300,6447450,23000,23000,23000,23000,0
|
|
20230619,154200,6447450,23000,23000,23000,23000,0
|
|
20230619,154100,6447450,23000,23000,23000,23000,0
|
|
20230619,154000,6447450,23000,23000,23000,23000,0
|
|
20230619,153900,6447450,23000,23000,23000,23000,0
|
|
20230619,153800,6447450,23000,23000,23000,23000,0
|
|
20230619,153700,6447450,23000,23000,23000,23000,0
|
|
20230619,153600,6447450,23000,23000,23000,23000,0
|
|
20230619,153500,6447450,23000,23000,23000,23000,0
|
|
20230619,153400,6447450,23000,23000,23000,23000,0
|
|
20230619,153300,6447450,23000,23000,23000,23000,0
|
|
20230619,153200,6447450,23000,23000,23000,23000,0
|
|
20230619,153100,6447450,23000,23000,23000,23000,0
|
|
20230619,153000,6447450,23000,23000,23000,23000,100
|
|
20230619,152900,4147450,23050,23050,23050,23050,0
|
|
20230619,152800,4147450,23050,23050,23050,23050,0
|
|
20230619,152700,4147450,23050,23050,23050,23050,0
|
|
20230619,152600,4147450,23050,23050,23050,23050,0
|
|
20230619,152500,4147450,23050,23050,23050,23050,0
|
|
20230619,152400,4147450,23050,23050,23050,23050,0
|
|
20230619,152300,4147450,23050,23050,23050,23050,0
|
|
20230619,152200,4147450,23050,23050,23050,23050,0
|
|
20230619,152100,4147450,23050,23050,23050,23050,0
|
|
20230619,152000,4147450,23050,23050,23050,23050,0
|
|
20230619,151900,4147450,23050,23050,23050,23050,0
|
|
20230619,151800,4147450,23050,23050,23050,23050,0
|
|
20230619,151700,4147450,23050,23050,23050,23050,0
|
|
20230619,151600,4147450,23050,23050,23050,23050,0
|
|
20230619,151500,4147450,23050,23050,23050,23050,0
|
|
20230619,151400,4147450,23050,23050,23050,23050,0
|
|
20230619,151300,4147450,23050,23050,23050,23050,0
|
|
20230619,151200,4147450,23050,23050,23050,23050,0
|
|
20230619,151100,4147450,23050,23050,23050,23050,0
|
|
20230619,151000,4147450,23050,23050,23050,23050,0
|
|
20230619,150900,4147450,23050,23050,23050,23050,0
|
|
20230619,150800,4147450,23050,23050,23050,23050,0
|
|
20230619,150700,4147450,23050,23050,23050,23050,0
|
|
20230619,150600,4147450,23050,23050,23050,23050,0
|
|
20230619,150500,4147450,23050,23050,23050,23050,0
|
|
20230619,150400,4147450,23050,23050,23050,23050,0
|
|
20230619,150300,4147450,23050,23050,23050,23050,0
|
|
20230619,150200,4147450,23050,23050,23050,23050,0
|
|
20230619,150100,4147450,23050,23050,23050,23050,0
|
|
20230619,150000,4147450,23050,23050,23050,23050,0
|
|
20230619,145900,4147450,23050,23050,23050,23050,0
|
|
20230619,145800,4147450,23050,23050,23050,23050,0
|
|
20230619,145700,4147450,23050,23050,23050,23050,0
|
|
20230619,145600,4147450,23050,23050,23050,23050,0
|
|
20230619,145500,4147450,23050,23050,23050,23050,0
|
|
20230619,145400,4147450,23050,23050,23050,23050,0
|
|
20230619,145300,4147450,23050,23050,23050,23050,0
|
|
20230619,145200,4147450,23050,23050,23050,23050,0
|
|
20230619,145100,4147450,23050,23050,23050,23050,0
|
|
20230619,145000,4147450,23050,23050,23050,23050,0
|
|
20230619,144900,4147450,23050,23050,23050,23050,0
|
|
20230619,144800,4147450,23050,23050,23050,23050,0
|
|
20230619,144700,4147450,23050,23050,23050,23050,0
|
|
20230619,144600,4147450,23050,23050,23050,23050,0
|
|
20230619,144500,4147450,23050,23050,23050,23050,0
|
|
20230619,144400,4147450,23050,23050,23050,23050,0
|
|
20230619,144300,4147450,23050,23050,23050,23050,0
|
|
20230619,144200,4147450,23050,23050,23050,23050,0
|
|
20230619,144100,4147450,23050,23050,23050,23050,0
|
|
20230619,144000,4147450,23050,23050,23050,23050,0
|
|
20230619,143900,4147450,23050,23050,23050,23050,0
|
|
20230619,143800,4147450,23050,23050,23050,23050,0
|
|
20230619,143700,4147450,23050,23050,23050,23050,0
|
|
20230619,143600,4147450,23050,23050,23050,23050,0
|
|
20230619,143500,4147450,23050,23050,23050,23050,0
|
|
20230619,143400,4147450,23050,23050,23050,23050,0
|
|
20230619,143300,4147450,23050,23050,23050,23050,0
|
|
20230619,143200,4147450,23050,23050,23050,23050,0
|
|
20230619,143100,4147450,23050,23050,23050,23050,0
|
|
20230619,143000,4147450,23050,23050,23050,23050,0
|
|
20230619,142900,4147450,23050,23050,23050,23050,0
|
|
20230619,142800,4147450,23050,23050,23050,23050,0
|
|
20230619,142700,4147450,23050,23050,23050,23050,0
|
|
20230619,142600,4147450,23050,23050,23050,23050,0
|
|
20230619,142500,4147450,23050,23050,23050,23050,0
|
|
20230619,142400,4147450,23050,23050,23050,23050,0
|
|
20230619,142300,4147450,23050,23050,23050,23050,0
|
|
20230619,142200,4147450,23050,23050,23050,23050,0
|
|
20230619,142100,4147450,23050,23050,23050,23050,0
|
|
20230619,142000,4147450,23050,23050,23050,23050,0
|
|
20230619,141900,4147450,23050,23050,23050,23050,0
|
|
20230619,141800,4147450,23050,23050,23050,23050,0
|
|
20230619,141700,4147450,23050,23050,23050,23050,0
|
|
20230619,141600,4147450,23050,23050,23050,23050,0
|
|
20230619,141500,4147450,23050,23050,23050,23050,0
|
|
20230619,141400,4147450,23050,23050,23050,23050,0
|
|
20230619,141300,4147450,23050,23050,23050,23050,0
|
|
20230619,141200,4147450,23050,23050,23050,23050,0
|
|
20230619,141100,4147450,23050,23050,23050,23050,0
|
|
20230619,141000,4147450,23050,23050,23050,23050,0
|
|
20230619,140900,4147450,23050,23050,23050,23050,0
|
|
20230619,140800,4147450,23050,23050,23050,23050,0
|
|
20230619,140700,4147450,23050,23050,23050,23050,0
|
|
20230619,140600,4147450,23050,23050,23050,23050,0
|
|
20230619,140500,4147450,23050,23050,23050,23050,0
|
|
20230619,140400,4147450,23050,23050,23050,23050,0
|
|
20230619,140300,4147450,23050,23050,23050,23050,0
|
|
20230619,140200,4147450,23050,23050,23050,23050,0
|
|
20230619,140100,4147450,23050,23050,23050,23050,0
|
|
20230619,140000,4147450,23050,23050,23050,23050,0
|
|
20230619,135900,4147450,23050,23050,23050,23050,0
|
|
20230619,135800,4147450,23050,23050,23050,23050,0
|
|
20230619,135700,4147450,23050,23050,23050,23050,0
|
|
20230619,135600,4147450,23050,23050,23050,23050,0
|
|
20230619,135500,4147450,23050,23050,23050,23050,0
|
|
20230619,135400,4147450,23050,23050,23050,23050,0
|
|
20230619,135300,4147450,23050,23050,23050,23050,0
|
|
20230619,135200,4147450,23050,23050,23050,23050,0
|
|
20230619,135100,4147450,23050,23050,23050,23050,0
|
|
20230619,135000,4147450,23050,23050,23050,23050,0
|
|
20230619,134900,4147450,23050,23050,23050,23050,0
|
|
20230619,134800,4147450,23050,23050,23050,23050,0
|
|
20230619,134700,4147450,23050,23050,23050,23050,0
|
|
20230619,134600,4147450,23050,23050,23050,23050,0
|
|
20230619,134500,4147450,23050,23050,23050,23050,0
|
|
20230619,134400,4147450,23050,23050,23050,23050,0
|
|
20230619,134300,4147450,23050,23050,23050,23050,0
|
|
20230619,134200,4147450,23050,23050,23050,23050,0
|
|
20230619,134100,4147450,23050,23050,23050,23050,0
|
|
20230619,134000,4147450,23050,23050,23050,23050,0
|
|
20230619,133900,4147450,23050,23050,23050,23050,0
|
|
20230619,133800,4147450,23050,23050,23050,23050,0
|
|
20230619,133700,4147450,23050,23050,23050,23050,0
|
|
20230619,133600,4147450,23050,23050,23050,23050,0
|
|
20230619,133500,4147450,23050,23050,23050,23050,0
|
|
20230619,133400,4147450,23050,23050,23050,23050,0
|
|
20230619,133300,4147450,23050,23050,23050,23050,0
|
|
20230619,133200,4147450,23050,23050,23050,23050,0
|
|
20230619,133100,4147450,23050,23050,23050,23050,0
|
|
20230619,133000,4147450,23050,23050,23050,23050,0
|
|
20230619,132900,4147450,23050,23050,23050,23050,0
|
|
20230619,132800,4147450,23050,23050,23050,23050,0
|
|
20230619,132700,4147450,23050,23050,23050,23050,0
|
|
20230619,132600,4147450,23050,23050,23050,23050,0
|
|
20230619,132500,4147450,23050,23050,23050,23050,0
|
|
20230619,132400,4147450,23050,23050,23050,23050,0
|
|
20230619,132300,4147450,23050,23050,23050,23050,0
|
|
20230619,132200,4147450,23050,23050,23050,23050,0
|
|
20230619,132100,4147450,23050,23050,23050,23050,0
|
|
20230619,132000,4147450,23050,23050,23050,23050,0
|
|
20230619,131900,4147450,23050,23050,23050,23050,0
|
|
20230619,131800,4147450,23050,23050,23050,23050,0
|
|
20230619,131700,4147450,23050,23050,23050,23050,0
|
|
20230619,131600,4147450,23050,23050,23050,23050,0
|
|
20230619,131500,4147450,23050,23050,23050,23050,0
|
|
20230619,131400,4147450,23050,23050,23050,23050,0
|
|
20230619,131300,4147450,23050,23050,23050,23050,0
|
|
20230619,131200,4147450,23050,23050,23050,23050,0
|
|
20230619,131100,4147450,23050,23050,23050,23050,0
|
|
20230619,131000,4147450,23050,23050,23050,23050,0
|
|
20230619,130900,4147450,23050,23050,23050,23050,0
|
|
20230619,130800,4147450,23050,23050,23050,23050,0
|
|
20230619,130700,4147450,23050,23050,23050,23050,0
|
|
20230619,130600,4147450,23050,23050,23050,23050,0
|
|
20230619,130500,4147450,23050,23050,23050,23050,0
|
|
20230619,130400,4147450,23050,23050,23050,23050,0
|
|
20230619,130300,4147450,23050,23050,23050,23050,0
|
|
20230619,130200,4147450,23050,23050,23050,23050,0
|
|
20230619,130100,4147450,23050,23050,23050,23050,0
|
|
20230619,130000,4147450,23050,23050,23050,23050,0
|
|
20230619,125900,4147450,23050,23050,23050,23050,0
|
|
20230619,125800,4147450,23050,23050,23050,23050,0
|
|
20230619,125700,4147450,23050,23050,23050,23050,0
|
|
20230619,125600,4147450,23050,23050,23050,23050,0
|
|
20230619,125500,4147450,23050,23050,23050,23050,9
|
|
20230619,125400,3940000,23000,23000,23000,23000,0
|
|
20230619,125300,3940000,23000,23000,23000,23000,0
|
|
20230619,125200,3940000,23000,23000,23000,23000,0
|
|
20230619,125100,3940000,23000,23000,23000,23000,0
|
|
20230619,125000,3940000,23000,23000,23000,23000,0
|
|
20230619,124900,3940000,23000,23000,23000,23000,0
|
|
20230619,124800,3940000,23000,23000,23000,23000,0
|
|
20230619,124700,3940000,23000,23000,23000,23000,0
|
|
20230619,124600,3940000,23000,23000,23000,23000,0
|
|
20230619,124500,3940000,23000,23000,23000,23000,0
|
|
20230619,124400,3940000,23000,23000,23000,23000,0
|
|
20230619,124300,3940000,23000,23000,23000,23000,0
|
|
20230619,124200,3940000,23000,23000,23000,23000,0
|
|
20230619,124100,3940000,23000,23000,23000,23000,0
|
|
20230619,124000,3940000,23000,23000,23000,23000,0
|
|
20230619,123900,3940000,23000,23000,23000,23000,0
|
|
20230619,123800,3940000,23000,23000,23000,23000,0
|
|
20230619,123700,3940000,23000,23000,23000,23000,0
|
|
20230619,123600,3940000,23000,23000,23000,23000,0
|
|
20230619,123500,3940000,23000,23000,23000,23000,0
|
|
20230619,123400,3940000,23000,23000,23000,23000,0
|
|
20230619,123300,3940000,23000,23000,23000,23000,0
|
|
20230619,123200,3940000,23000,23000,23000,23000,0
|
|
20230619,123100,3940000,23000,23000,23000,23000,0
|
|
20230619,123000,3940000,23000,23000,23000,23000,0
|
|
20230619,122900,3940000,23000,23000,23000,23000,0
|
|
20230619,122800,3940000,23000,23000,23000,23000,0
|
|
20230619,122700,3940000,23000,23000,23000,23000,0
|
|
20230619,122600,3940000,23000,23000,23000,23000,0
|
|
20230619,122500,3940000,23000,23000,23000,23000,0
|
|
20230619,122400,3940000,23000,23000,23000,23000,0
|
|
20230619,122300,3940000,23000,23000,23000,23000,0
|
|
20230619,122200,3940000,23000,23000,23000,23000,0
|
|
20230619,122100,3940000,23000,23000,23000,23000,0
|
|
20230619,122000,3940000,23000,23000,23000,23000,0
|
|
20230619,121900,3940000,23000,23000,23000,23000,0
|
|
20230619,121800,3940000,23000,23000,23000,23000,0
|
|
20230619,121700,3940000,23000,23000,23000,23000,0
|
|
20230619,121600,3940000,23000,23000,23000,23000,0
|
|
20230619,121500,3940000,23000,23000,23000,23000,0
|
|
20230619,121400,3940000,23000,23000,23000,23000,0
|
|
20230619,121300,3940000,23000,23000,23000,23000,0
|
|
20230619,121200,3940000,23000,23000,23000,23000,0
|
|
20230619,121100,3940000,23000,23000,23000,23000,0
|
|
20230619,121000,3940000,23000,23000,23000,23000,0
|
|
20230619,120900,3940000,23000,23000,23000,23000,0
|
|
20230619,120800,3940000,23000,23000,23000,23000,0
|
|
20230619,120700,3940000,23000,23000,23000,23000,0
|
|
20230619,120600,3940000,23000,23000,23000,23000,0
|
|
20230619,120500,3940000,23000,23000,23000,23000,0
|
|
20230619,120400,3940000,23000,23000,23000,23000,9
|
|
20230619,120300,3733000,23000,23000,23000,23000,0
|
|
20230619,120200,3733000,23000,24000,24000,23000,23
|
|
20230619,120100,3202000,24000,24000,24000,24000,0
|
|
20230619,120000,3202000,24000,24000,24000,24000,0
|
|
20230619,115900,3202000,24000,24000,24000,24000,0
|
|
20230619,115800,3202000,24000,24000,24000,24000,0
|
|
20230619,115700,3202000,24000,24000,24000,24000,0
|
|
20230619,115600,3202000,24000,24000,24000,24000,0
|
|
20230619,115500,3202000,24000,24000,24000,24000,0
|
|
20230619,115400,3202000,24000,24000,24000,24000,0
|
|
20230619,115300,3202000,24000,24000,24000,24000,0
|
|
20230619,115200,3202000,24000,24000,24000,24000,0
|
|
20230619,115100,3202000,24000,24000,24000,24000,0
|
|
20230619,115000,3202000,24000,24000,24000,24000,0
|
|
20230619,114900,3202000,24000,24000,24000,24000,0
|
|
20230619,114800,3202000,24000,24000,24000,24000,0
|
|
20230619,114700,3202000,24000,24000,24000,24000,0
|
|
20230619,114600,3202000,24000,24000,24000,24000,0
|
|
20230619,114500,3202000,24000,24000,24000,24000,0
|
|
20230619,114400,3202000,24000,24000,24000,24000,0
|
|
20230619,114300,3202000,24000,24000,24000,24000,0
|
|
20230619,114200,3202000,24000,24000,24000,24000,0
|
|
20230619,114100,3202000,24000,24000,24000,24000,0
|
|
20230619,114000,3202000,24000,24000,24000,24000,0
|
|
20230619,113900,3202000,24000,24000,24000,24000,0
|
|
20230619,113800,3202000,24000,24000,24000,24000,0
|
|
20230619,113700,3202000,24000,24000,24000,24000,0
|
|
20230619,113600,3202000,24000,24000,24000,24000,0
|
|
20230619,113500,3202000,24000,24000,24000,24000,0
|
|
20230619,113400,3202000,24000,24000,24000,24000,0
|
|
20230619,113300,3202000,24000,24000,24000,24000,0
|
|
20230619,113200,3202000,24000,24000,24000,24000,0
|
|
20230619,113100,3202000,24000,24000,24000,24000,0
|
|
20230619,113000,3202000,24000,24000,24000,24000,0
|
|
20230619,112900,3202000,24000,24000,24000,24000,0
|
|
20230619,112800,3202000,24000,24000,24000,24000,0
|
|
20230619,112700,3202000,24000,24000,24000,24000,0
|
|
20230619,112600,3202000,24000,24000,24000,24000,0
|
|
20230619,112500,3202000,24000,24000,24000,24000,0
|
|
20230619,112400,3202000,24000,24000,24000,24000,0
|
|
20230619,112300,3202000,24000,24000,24000,24000,0
|
|
20230619,112200,3202000,24000,24000,24000,24000,0
|
|
20230619,112100,3202000,24000,24000,24000,24000,0
|
|
20230619,112000,3202000,24000,24000,24000,24000,1
|
|
20230619,111900,3178000,24000,24000,24000,24000,0
|
|
20230619,111800,3178000,24000,24000,24000,24000,0
|
|
20230619,111700,3178000,24000,24000,24000,24000,0
|
|
20230619,111600,3178000,24000,24000,24000,24000,0
|
|
20230619,111500,3178000,24000,24000,24000,24000,0
|
|
20230619,111400,3178000,24000,24000,24000,24000,0
|
|
20230619,111300,3178000,24000,24000,24000,24000,0
|
|
20230619,111200,3178000,24000,24000,24000,24000,0
|
|
20230619,111100,3178000,24000,24000,24000,24000,0
|
|
20230619,111000,3178000,24000,24000,24000,24000,0
|
|
20230619,110900,3178000,24000,24000,24000,24000,0
|
|
20230619,110800,3178000,24000,24000,24000,24000,0
|
|
20230619,110700,3178000,24000,24000,24000,24000,0
|
|
20230619,110600,3178000,24000,24000,24000,24000,0
|
|
20230619,110500,3178000,24000,24000,24000,24000,0
|
|
20230619,110400,3178000,24000,24000,24000,24000,0
|
|
20230619,110300,3178000,24000,24000,24000,24000,1
|
|
20230619,110200,3154000,24000,24000,24000,24000,0
|
|
20230619,110100,3154000,24000,24000,24000,24000,0
|
|
20230619,110000,3154000,24000,24000,24000,24000,0
|
|
20230619,105900,3154000,24000,24000,24000,24000,0
|
|
20230619,105800,3154000,24000,24000,24000,24000,0
|
|
20230619,105700,3154000,24000,24000,24000,24000,0
|
|
20230619,105600,3154000,24000,24000,24000,24000,0
|
|
20230619,105500,3154000,24000,24000,24000,24000,0
|
|
20230619,105400,3154000,24000,24000,24000,24000,0
|
|
20230619,105300,3154000,24000,24000,24000,24000,0
|
|
20230619,105200,3154000,24000,24000,24000,24000,0
|
|
20230619,105100,3154000,24000,24000,24000,24000,0
|
|
20230619,105000,3154000,24000,24000,24000,24000,0
|
|
20230619,104900,3154000,24000,24000,24000,24000,0
|
|
20230619,104800,3154000,24000,24000,24000,24000,0
|
|
20230619,104700,3154000,24000,24000,24000,24000,0
|
|
20230619,104600,3154000,24000,24000,24000,24000,0
|
|
20230619,104500,3154000,24000,24000,24000,24000,0
|
|
20230619,104400,3154000,24000,24000,24000,24000,0
|
|
20230619,104300,3154000,24000,24000,24000,24000,0
|
|
20230619,104200,3154000,24000,24000,24000,24000,0
|
|
20230619,104100,3154000,24000,24000,24000,24000,0
|
|
20230619,104000,3154000,24000,24000,24000,24000,0
|
|
20230619,103900,3154000,24000,24000,24000,24000,0
|
|
20230619,103800,3154000,24000,24000,24000,24000,0
|
|
20230619,103700,3154000,24000,24000,24000,24000,0
|
|
20230619,103600,3154000,24000,24000,24000,24000,0
|
|
20230619,103500,3154000,24000,24000,24000,24000,0
|
|
20230619,103400,3154000,24000,24000,24000,24000,0
|
|
20230619,103300,3154000,24000,24000,24000,24000,59
|
|
20230619,103200,1738000,24000,24000,24000,24000,0
|
|
20230619,103100,1738000,24000,24000,24000,24000,0
|
|
20230619,103000,1738000,24000,24000,24000,24000,0
|
|
20230619,102900,1738000,24000,24000,24000,24000,0
|
|
20230619,102800,1738000,24000,24000,24000,24000,0
|
|
20230619,102700,1738000,24000,24000,24000,24000,0
|
|
20230619,102600,1738000,24000,24000,24000,24000,0
|
|
20230619,102500,1738000,24000,24000,24000,24000,0
|
|
20230619,102400,1738000,24000,24000,24000,24000,0
|
|
20230619,102300,1738000,24000,24000,24000,24000,0
|
|
20230619,102200,1738000,24000,24000,24000,24000,0
|
|
20230619,102100,1738000,24000,24000,24000,24000,0
|
|
20230619,102000,1738000,24000,24000,24000,24000,0
|
|
20230619,101900,1738000,24000,24000,24000,24000,0
|
|
20230619,101800,1738000,24000,24000,24000,24000,0
|
|
20230619,101700,1738000,24000,24000,24000,24000,0
|
|
20230619,101600,1738000,24000,24000,24000,24000,0
|
|
20230619,101500,1738000,24000,24000,24000,24000,0
|
|
20230619,101400,1738000,24000,24000,24000,24000,0
|
|
20230619,101300,1738000,24000,24000,24000,24000,0
|
|
20230619,101200,1738000,24000,24000,24000,24000,0
|
|
20230619,101100,1738000,24000,24000,24000,24000,0
|
|
20230619,101000,1738000,24000,24000,24000,24000,0
|
|
20230619,100900,1738000,24000,24000,24000,24000,0
|
|
20230619,100800,1738000,24000,24000,24000,24000,0
|
|
20230619,100700,1738000,24000,24000,24000,24000,0
|
|
20230619,100600,1738000,24000,24000,24000,24000,0
|
|
20230619,100500,1738000,24000,24000,24000,24000,0
|
|
20230619,100400,1738000,24000,24000,24000,24000,0
|
|
20230619,100300,1738000,24000,24000,24000,24000,0
|
|
20230619,100200,1738000,24000,24000,24000,24000,0
|
|
20230619,100100,1738000,24000,24000,24000,24000,0
|
|
20230619,100000,1738000,24000,24000,24000,24000,0
|
|
20230619,095900,1738000,24000,24000,24000,24000,0
|
|
20230619,095800,1738000,24000,24000,24000,24000,0
|
|
20230619,095700,1738000,24000,24000,24000,24000,0
|
|
20230619,095600,1738000,24000,24000,24000,24000,0
|
|
20230619,095500,1738000,24000,24000,24000,24000,0
|
|
20230619,095400,1738000,24000,24000,24000,24000,0
|
|
20230619,095300,1738000,24000,24000,24000,24000,0
|
|
20230619,095200,1738000,24000,24000,24000,24000,0
|
|
20230619,095100,1738000,24000,24000,24000,24000,0
|
|
20230619,095000,1738000,24000,24000,24000,24000,0
|
|
20230619,094900,1738000,24000,24000,24000,24000,0
|
|
20230619,094800,1738000,24000,24000,24000,24000,0
|
|
20230619,094700,1738000,24000,24000,24000,24000,0
|
|
20230619,094600,1738000,24000,24000,24000,24000,10
|
|
20230619,094500,1498000,24000,24000,24000,24000,0
|
|
20230619,094400,1498000,24000,24000,24000,24000,0
|
|
20230619,094300,1498000,24000,24000,24000,24000,0
|
|
20230619,094200,1498000,24000,24000,24000,24000,0
|
|
20230619,094100,1498000,24000,24000,24000,24000,0
|
|
20230619,094000,1498000,24000,24000,24000,24000,0
|
|
20230619,093900,1498000,24000,24000,24000,24000,0
|
|
20230619,093800,1498000,24000,24000,24000,24000,0
|
|
20230619,093700,1498000,24000,24000,24000,24000,0
|
|
20230619,093600,1498000,24000,24000,24000,24000,0
|
|
20230619,093500,1498000,24000,24000,24000,24000,0
|
|
20230619,093400,1498000,24000,24000,24000,24000,0
|
|
20230619,093300,1498000,24000,24000,24000,24000,0
|
|
20230619,093200,1498000,24000,24000,24000,24000,0
|
|
20230619,093100,1498000,24000,24000,24000,24000,0
|
|
20230619,093000,1498000,24000,24000,24000,24000,0
|
|
20230619,092900,1498000,24000,24000,24000,24000,0
|
|
20230619,092800,1498000,24000,24000,24000,24000,0
|
|
20230619,092700,1498000,24000,24000,24000,24000,0
|
|
20230619,092600,1498000,24000,24000,24000,24000,0
|
|
20230619,092500,1498000,24000,24000,24000,24000,0
|
|
20230619,092400,1498000,24000,24000,24000,24000,0
|
|
20230619,092300,1498000,24000,24000,24000,24000,0
|
|
20230619,092200,1498000,24000,24000,24000,24000,0
|
|
20230619,092100,1498000,24000,24000,24000,24000,41
|
|
20230619,092000,514000,24000,24000,24000,24000,0
|
|
20230619,091900,514000,24000,24000,24000,24000,1
|
|
20230619,091800,490000,24500,24500,24500,24500,0
|
|
20230619,091700,490000,24500,24500,24500,24500,0
|
|
20230619,091600,490000,24500,24500,24500,24500,0
|
|
20230619,091500,490000,24500,24500,24500,24500,0
|
|
20230619,091400,490000,24500,24500,24500,24500,0
|
|
20230619,091300,490000,24500,24500,24500,24500,0
|
|
20230619,091200,490000,24500,24500,24500,24500,0
|
|
20230619,091100,490000,24500,24500,24500,24500,0
|
|
20230619,091000,490000,24500,24500,24500,24500,0
|
|
20230619,090900,490000,24500,24500,24500,24500,0
|
|
20230619,090800,490000,24500,24500,24500,24500,0
|
|
20230619,090700,490000,24500,24500,24500,24500,0
|
|
20230619,090600,490000,24500,24500,24500,24500,0
|
|
20230619,090500,490000,24500,24500,24500,24500,0
|
|
20230619,090400,490000,24500,24500,24500,24500,0
|
|
20230619,090300,490000,24500,24500,24500,24500,0
|
|
20230619,090200,490000,24500,24500,24500,24500,0
|
|
20230619,090100,490000,24500,24500,24500,24500,0
|
|
20230619,090000,490000,24500,24500,24500,24500,20
|