706 lines
34 KiB
CSV
706 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,204300,1999150,23000,23000,23000,23000,50
|
|
20230620,204200,1999150,23000,23000,23000,23000,0
|
|
20230620,204100,1999150,23000,23000,23000,23000,0
|
|
20230620,204000,1999150,23000,23000,23000,23000,0
|
|
20230620,203900,1999150,23000,23000,23000,23000,0
|
|
20230620,203800,1999150,23000,23000,23000,23000,0
|
|
20230620,203700,1999150,23000,23000,23000,23000,0
|
|
20230620,203600,1999150,23000,23000,23000,23000,0
|
|
20230620,203500,1999150,23000,23000,23000,23000,0
|
|
20230620,203400,1999150,23000,23000,23000,23000,0
|
|
20230620,203300,1999150,23000,23000,23000,23000,0
|
|
20230620,203200,1999150,23000,23000,23000,23000,0
|
|
20230620,203100,1999150,23000,23000,23000,23000,0
|
|
20230620,203000,1999150,23000,23000,23000,23000,0
|
|
20230620,202900,1999150,23000,23000,23000,23000,0
|
|
20230620,202800,1999150,23000,23000,23000,23000,0
|
|
20230620,202700,1999150,23000,23000,23000,23000,0
|
|
20230620,202600,1999150,23000,23000,23000,23000,0
|
|
20230620,202500,1999150,23000,23000,23000,23000,0
|
|
20230620,202400,1999150,23000,23000,23000,23000,0
|
|
20230620,202300,1999150,23000,23000,23000,23000,0
|
|
20230620,202200,1999150,23000,23000,23000,23000,0
|
|
20230620,202100,1999150,23000,23000,23000,23000,0
|
|
20230620,202000,1999150,23000,23000,23000,23000,0
|
|
20230620,201900,1999150,23000,23000,23000,23000,0
|
|
20230620,201800,1999150,23000,23000,23000,23000,0
|
|
20230620,201700,1999150,23000,23000,23000,23000,0
|
|
20230620,201600,1999150,23000,23000,23000,23000,0
|
|
20230620,201500,1999150,23000,23000,23000,23000,0
|
|
20230620,201400,1999150,23000,23000,23000,23000,0
|
|
20230620,201300,1999150,23000,23000,23000,23000,50
|
|
20230620,201200,1999150,23000,23000,23000,23000,0
|
|
20230620,201100,1999150,23000,23000,23000,23000,0
|
|
20230620,201000,1999150,23000,23000,23000,23000,0
|
|
20230620,200900,1999150,23000,23000,23000,23000,0
|
|
20230620,200800,1999150,23000,23000,23000,23000,0
|
|
20230620,200700,1999150,23000,23000,23000,23000,0
|
|
20230620,200600,1999150,23000,23000,23000,23000,0
|
|
20230620,200500,1999150,23000,23000,23000,23000,0
|
|
20230620,200400,1999150,23000,23000,23000,23000,0
|
|
20230620,200300,1999150,23000,23000,23000,23000,0
|
|
20230620,200200,1999150,23000,23000,23000,23000,0
|
|
20230620,200100,1999150,23000,23000,23000,23000,0
|
|
20230620,200000,1999150,23000,23000,23000,23000,0
|
|
20230620,195900,1999150,23000,23000,23000,23000,0
|
|
20230620,195800,1999150,23000,23000,23000,23000,0
|
|
20230620,195700,1999150,23000,23000,23000,23000,0
|
|
20230620,195600,1999150,23000,23000,23000,23000,0
|
|
20230620,195500,1999150,23000,23000,23000,23000,0
|
|
20230620,195400,1999150,23000,23000,23000,23000,0
|
|
20230620,195300,1999150,23000,23000,23000,23000,0
|
|
20230620,195200,1999150,23000,23000,23000,23000,0
|
|
20230620,195100,1999150,23000,23000,23000,23000,0
|
|
20230620,195000,1999150,23000,23000,23000,23000,0
|
|
20230620,194900,1999150,23000,23000,23000,23000,0
|
|
20230620,194800,1999150,23000,23000,23000,23000,0
|
|
20230620,194700,1999150,23000,23000,23000,23000,0
|
|
20230620,194600,1999150,23000,23000,23000,23000,0
|
|
20230620,194500,1999150,23000,23000,23000,23000,0
|
|
20230620,194400,1999150,23000,23000,23000,23000,0
|
|
20230620,194300,1999150,23000,23000,23000,23000,50
|
|
20230620,194200,1999150,23000,23000,23000,23000,0
|
|
20230620,194100,1999150,23000,23000,23000,23000,0
|
|
20230620,194000,1999150,23000,23000,23000,23000,0
|
|
20230620,193900,1999150,23000,23000,23000,23000,0
|
|
20230620,193800,1999150,23000,23000,23000,23000,0
|
|
20230620,193700,1999150,23000,23000,23000,23000,0
|
|
20230620,193600,1999150,23000,23000,23000,23000,0
|
|
20230620,193500,1999150,23000,23000,23000,23000,0
|
|
20230620,193400,1999150,23000,23000,23000,23000,0
|
|
20230620,193300,1999150,23000,23000,23000,23000,0
|
|
20230620,193200,1999150,23000,23000,23000,23000,0
|
|
20230620,193100,1999150,23000,23000,23000,23000,0
|
|
20230620,193000,1999150,23000,23000,23000,23000,0
|
|
20230620,192900,1999150,23000,23000,23000,23000,0
|
|
20230620,192800,1999150,23000,23000,23000,23000,0
|
|
20230620,192700,1999150,23000,23000,23000,23000,0
|
|
20230620,192600,1999150,23000,23000,23000,23000,0
|
|
20230620,192500,1999150,23000,23000,23000,23000,0
|
|
20230620,192400,1999150,23000,23000,23000,23000,0
|
|
20230620,192300,1999150,23000,23000,23000,23000,0
|
|
20230620,192200,1999150,23000,23000,23000,23000,0
|
|
20230620,192100,1999150,23000,23000,23000,23000,0
|
|
20230620,192000,1999150,23000,23000,23000,23000,0
|
|
20230620,191900,1999150,23000,23000,23000,23000,0
|
|
20230620,191800,1999150,23000,23000,23000,23000,0
|
|
20230620,191700,1999150,23000,23000,23000,23000,0
|
|
20230620,191600,1999150,23000,23000,23000,23000,0
|
|
20230620,191500,1999150,23000,23000,23000,23000,0
|
|
20230620,191400,1999150,23000,23000,23000,23000,0
|
|
20230620,191300,1999150,23000,23000,23000,23000,50
|
|
20230620,191200,1999150,23000,23000,23000,23000,0
|
|
20230620,191100,1999150,23000,23000,23000,23000,0
|
|
20230620,191000,1999150,23000,23000,23000,23000,0
|
|
20230620,190900,1999150,23000,23000,23000,23000,0
|
|
20230620,190800,1999150,23000,23000,23000,23000,0
|
|
20230620,190700,1999150,23000,23000,23000,23000,0
|
|
20230620,190600,1999150,23000,23000,23000,23000,0
|
|
20230620,190500,1999150,23000,23000,23000,23000,0
|
|
20230620,190400,1999150,23000,23000,23000,23000,0
|
|
20230620,190300,1999150,23000,23000,23000,23000,0
|
|
20230620,190200,1999150,23000,23000,23000,23000,0
|
|
20230620,190100,1999150,23000,23000,23000,23000,0
|
|
20230620,190000,1999150,23000,23000,23000,23000,0
|
|
20230620,185900,1999150,23000,23000,23000,23000,0
|
|
20230620,185800,1999150,23000,23000,23000,23000,0
|
|
20230620,185700,1999150,23000,23000,23000,23000,0
|
|
20230620,185600,1999150,23000,23000,23000,23000,0
|
|
20230620,185500,1999150,23000,23000,23000,23000,0
|
|
20230620,185400,1999150,23000,23000,23000,23000,0
|
|
20230620,185300,1999150,23000,23000,23000,23000,0
|
|
20230620,185200,1999150,23000,23000,23000,23000,0
|
|
20230620,185100,1999150,23000,23000,23000,23000,0
|
|
20230620,185000,1999150,23000,23000,23000,23000,0
|
|
20230620,184900,1999150,23000,23000,23000,23000,0
|
|
20230620,184800,1999150,23000,23000,23000,23000,0
|
|
20230620,184700,1999150,23000,23000,23000,23000,0
|
|
20230620,184600,1999150,23000,23000,23000,23000,0
|
|
20230620,184500,1999150,23000,23000,23000,23000,0
|
|
20230620,184400,1999150,23000,23000,23000,23000,0
|
|
20230620,184300,1999150,23000,23000,23000,23000,50
|
|
20230620,184200,1999150,23000,23000,23000,23000,0
|
|
20230620,184100,1999150,23000,23000,23000,23000,0
|
|
20230620,184000,1999150,23000,23000,23000,23000,0
|
|
20230620,183900,1999150,23000,23000,23000,23000,0
|
|
20230620,183800,1999150,23000,23000,23000,23000,0
|
|
20230620,183700,1999150,23000,23000,23000,23000,0
|
|
20230620,183600,1999150,23000,23000,23000,23000,0
|
|
20230620,183500,1999150,23000,23000,23000,23000,0
|
|
20230620,183400,1999150,23000,23000,23000,23000,0
|
|
20230620,183300,1999150,23000,23000,23000,23000,0
|
|
20230620,183200,1999150,23000,23000,23000,23000,0
|
|
20230620,183100,1999150,23000,23000,23000,23000,0
|
|
20230620,183000,1999150,23000,23000,23000,23000,0
|
|
20230620,182900,1999150,23000,23000,23000,23000,0
|
|
20230620,182800,1999150,23000,23000,23000,23000,0
|
|
20230620,182700,1999150,23000,23000,23000,23000,0
|
|
20230620,182600,1999150,23000,23000,23000,23000,0
|
|
20230620,182500,1999150,23000,23000,23000,23000,0
|
|
20230620,182400,1999150,23000,23000,23000,23000,0
|
|
20230620,182300,1999150,23000,23000,23000,23000,0
|
|
20230620,182200,1999150,23000,23000,23000,23000,0
|
|
20230620,182100,1999150,23000,23000,23000,23000,0
|
|
20230620,182000,1999150,23000,23000,23000,23000,0
|
|
20230620,181900,1999150,23000,23000,23000,23000,0
|
|
20230620,181800,1999150,23000,23000,23000,23000,0
|
|
20230620,181700,1999150,23000,23000,23000,23000,0
|
|
20230620,181600,1999150,23000,23000,23000,23000,0
|
|
20230620,181500,1999150,23000,23000,23000,23000,0
|
|
20230620,181400,1999150,23000,23000,23000,23000,0
|
|
20230620,181300,1999150,23000,23000,23000,23000,50
|
|
20230620,181200,1999150,23000,23000,23000,23000,0
|
|
20230620,181100,1999150,23000,23000,23000,23000,0
|
|
20230620,181000,1999150,23000,23000,23000,23000,0
|
|
20230620,180900,1999150,23000,23000,23000,23000,0
|
|
20230620,180800,1999150,23000,23000,23000,23000,0
|
|
20230620,180700,1999150,23000,23000,23000,23000,0
|
|
20230620,180600,1999150,23000,23000,23000,23000,0
|
|
20230620,180500,1999150,23000,23000,23000,23000,0
|
|
20230620,180400,1999150,23000,23000,23000,23000,0
|
|
20230620,180300,1999150,23000,23000,23000,23000,0
|
|
20230620,180200,1999150,23000,23000,23000,23000,0
|
|
20230620,180100,1999150,23000,23000,23000,23000,0
|
|
20230620,180000,1999150,23000,23000,23000,23000,0
|
|
20230620,175900,1999150,23000,23000,23000,23000,0
|
|
20230620,175800,1999150,23000,23000,23000,23000,0
|
|
20230620,175700,1999150,23000,23000,23000,23000,0
|
|
20230620,175600,1999150,23000,23000,23000,23000,0
|
|
20230620,175500,1999150,23000,23000,23000,23000,0
|
|
20230620,175400,1999150,23000,23000,23000,23000,0
|
|
20230620,175300,1999150,23000,23000,23000,23000,0
|
|
20230620,175200,1999150,23000,23000,23000,23000,0
|
|
20230620,175100,1999150,23000,23000,23000,23000,0
|
|
20230620,175000,1999150,23000,23000,23000,23000,0
|
|
20230620,174900,1999150,23000,23000,23000,23000,0
|
|
20230620,174800,1999150,23000,23000,23000,23000,0
|
|
20230620,174700,1999150,23000,23000,23000,23000,0
|
|
20230620,174600,1999150,23000,23000,23000,23000,0
|
|
20230620,174500,1999150,23000,23000,23000,23000,0
|
|
20230620,174400,1999150,23000,23000,23000,23000,0
|
|
20230620,174300,1999150,23000,23000,23000,23000,50
|
|
20230620,174200,1999150,23000,23000,23000,23000,0
|
|
20230620,174100,1999150,23000,23000,23000,23000,0
|
|
20230620,174000,1999150,23000,23000,23000,23000,0
|
|
20230620,173900,1999150,23000,23000,23000,23000,0
|
|
20230620,173800,1999150,23000,23000,23000,23000,0
|
|
20230620,173700,1999150,23000,23000,23000,23000,0
|
|
20230620,173600,1999150,23000,23000,23000,23000,0
|
|
20230620,173500,1999150,23000,23000,23000,23000,0
|
|
20230620,173400,1999150,23000,23000,23000,23000,0
|
|
20230620,173300,1999150,23000,23000,23000,23000,0
|
|
20230620,173200,1999150,23000,23000,23000,23000,0
|
|
20230620,173100,1999150,23000,23000,23000,23000,0
|
|
20230620,173000,1999150,23000,23000,23000,23000,0
|
|
20230620,172900,1999150,23000,23000,23000,23000,0
|
|
20230620,172800,1999150,23000,23000,23000,23000,0
|
|
20230620,172700,1999150,23000,23000,23000,23000,0
|
|
20230620,172600,1999150,23000,23000,23000,23000,0
|
|
20230620,172500,1999150,23000,23000,23000,23000,0
|
|
20230620,172400,1999150,23000,23000,23000,23000,0
|
|
20230620,172300,1999150,23000,23000,23000,23000,0
|
|
20230620,172200,1999150,23000,23000,23000,23000,0
|
|
20230620,172100,1999150,23000,23000,23000,23000,0
|
|
20230620,172000,1999150,23000,23000,23000,23000,0
|
|
20230620,171900,1999150,23000,23000,23000,23000,0
|
|
20230620,171800,1999150,23000,23000,23000,23000,0
|
|
20230620,171700,1999150,23000,23000,23000,23000,0
|
|
20230620,171600,1999150,23000,23000,23000,23000,0
|
|
20230620,171500,1999150,23000,23000,23000,23000,0
|
|
20230620,171400,1999150,23000,23000,23000,23000,0
|
|
20230620,171300,1999150,23000,23000,23000,23000,50
|
|
20230620,171200,1999150,23000,23000,23000,23000,0
|
|
20230620,171100,1999150,23000,23000,23000,23000,0
|
|
20230620,171000,1999150,23000,23000,23000,23000,0
|
|
20230620,170900,1999150,23000,23000,23000,23000,0
|
|
20230620,170800,1999150,23000,23000,23000,23000,0
|
|
20230620,170700,1999150,23000,23000,23000,23000,0
|
|
20230620,170600,1999150,23000,23000,23000,23000,0
|
|
20230620,170500,1999150,23000,23000,23000,23000,0
|
|
20230620,170400,1999150,23000,23000,23000,23000,0
|
|
20230620,170300,1999150,23000,23000,23000,23000,0
|
|
20230620,170200,1999150,23000,23000,23000,23000,0
|
|
20230620,170100,1999150,23000,23000,23000,23000,0
|
|
20230620,170000,1999150,23000,23000,23000,23000,0
|
|
20230620,165900,1999150,23000,23000,23000,23000,0
|
|
20230620,165800,1999150,23000,23000,23000,23000,0
|
|
20230620,165700,1999150,23000,23000,23000,23000,0
|
|
20230620,165600,1999150,23000,23000,23000,23000,0
|
|
20230620,165500,1999150,23000,23000,23000,23000,0
|
|
20230620,165400,1999150,23000,23000,23000,23000,0
|
|
20230620,165300,1999150,23000,23000,23000,23000,0
|
|
20230620,165200,1999150,23000,23000,23000,23000,0
|
|
20230620,165100,1999150,23000,23000,23000,23000,0
|
|
20230620,165000,1999150,23000,23000,23000,23000,0
|
|
20230620,164900,1999150,23000,23000,23000,23000,0
|
|
20230620,164800,1999150,23000,23000,23000,23000,0
|
|
20230620,164700,1999150,23000,23000,23000,23000,0
|
|
20230620,164600,1999150,23000,23000,23000,23000,0
|
|
20230620,164500,1999150,23000,23000,23000,23000,0
|
|
20230620,164400,1999150,23000,23000,23000,23000,0
|
|
20230620,164300,1999150,23000,23000,23000,23000,50
|
|
20230620,164200,1999150,23000,23000,23000,23000,0
|
|
20230620,164100,1999150,23000,23000,23000,23000,0
|
|
20230620,164000,1999150,23000,23000,23000,23000,0
|
|
20230620,163900,1999150,23000,23000,23000,23000,0
|
|
20230620,163800,1999150,23000,23000,23000,23000,0
|
|
20230620,163700,1999150,23000,23000,23000,23000,0
|
|
20230620,163600,1999150,23000,23000,23000,23000,0
|
|
20230620,163500,1999150,23000,23000,23000,23000,0
|
|
20230620,163400,1999150,23000,23000,23000,23000,0
|
|
20230620,163300,1999150,23000,23000,23000,23000,0
|
|
20230620,163200,1999150,23000,23000,23000,23000,0
|
|
20230620,163100,1999150,23000,23000,23000,23000,0
|
|
20230620,163000,1999150,23000,23000,23000,23000,0
|
|
20230620,162900,1999150,23000,23000,23000,23000,0
|
|
20230620,162800,1999150,23000,23000,23000,23000,0
|
|
20230620,162700,1999150,23000,23000,23000,23000,0
|
|
20230620,162600,1999150,23000,23000,23000,23000,0
|
|
20230620,162500,1999150,23000,23000,23000,23000,0
|
|
20230620,162400,1999150,23000,23000,23000,23000,0
|
|
20230620,162300,1999150,23000,23000,23000,23000,0
|
|
20230620,162200,1999150,23000,23000,23000,23000,0
|
|
20230620,162100,1999150,23000,23000,23000,23000,0
|
|
20230620,162000,1999150,23000,23000,23000,23000,0
|
|
20230620,161900,1999150,23000,23000,23000,23000,0
|
|
20230620,161800,1999150,23000,23000,23000,23000,0
|
|
20230620,161700,1999150,23000,23000,23000,23000,0
|
|
20230620,161600,1999150,23000,23000,23000,23000,0
|
|
20230620,161500,1999150,23000,23000,23000,23000,0
|
|
20230620,161400,1999150,23000,23000,23000,23000,0
|
|
20230620,161300,1999150,23000,23000,23000,23000,50
|
|
20230620,161200,1999150,23000,23000,23000,23000,0
|
|
20230620,161100,1999150,23000,23000,23000,23000,0
|
|
20230620,161000,1999150,23000,23000,23000,23000,0
|
|
20230620,160900,1999150,23000,23000,23000,23000,0
|
|
20230620,160800,1999150,23000,23000,23000,23000,0
|
|
20230620,160700,1999150,23000,23000,23000,23000,0
|
|
20230620,160600,1999150,23000,23000,23000,23000,0
|
|
20230620,160500,1999150,23000,23000,23000,23000,0
|
|
20230620,160400,1999150,23000,23000,23000,23000,0
|
|
20230620,160300,1999150,23000,23000,23000,23000,0
|
|
20230620,160200,1999150,23000,23000,23000,23000,0
|
|
20230620,160100,1999150,23000,23000,23000,23000,0
|
|
20230620,160000,1999150,23000,23000,23000,23000,0
|
|
20230620,155900,1999150,23000,23000,23000,23000,0
|
|
20230620,155800,1999150,23000,23000,23000,23000,0
|
|
20230620,155700,1999150,23000,23000,23000,23000,0
|
|
20230620,155600,1999150,23000,23000,23000,23000,0
|
|
20230620,155500,1999150,23000,23000,23000,23000,0
|
|
20230620,155400,1999150,23000,23000,23000,23000,0
|
|
20230620,155300,1999150,23000,23000,23000,23000,0
|
|
20230620,155200,1999150,23000,23000,23000,23000,0
|
|
20230620,155100,1999150,23000,23000,23000,23000,0
|
|
20230620,155000,1999150,23000,23000,23000,23000,0
|
|
20230620,154900,1999150,23000,23000,23000,23000,0
|
|
20230620,154800,1999150,23000,23000,23000,23000,0
|
|
20230620,154700,1999150,23000,23000,23000,23000,0
|
|
20230620,154600,1999150,23000,23000,23000,23000,0
|
|
20230620,154500,1999150,23000,23000,23000,23000,0
|
|
20230620,154400,1999150,23000,23000,23000,23000,0
|
|
20230620,154300,1999150,23000,23000,23000,23000,50
|
|
20230620,154200,1999150,23000,23000,23000,23000,0
|
|
20230620,154100,1999150,23000,23000,23000,23000,0
|
|
20230620,154000,1999150,23000,23000,23000,23000,0
|
|
20230620,153900,1999150,23000,23000,23000,23000,0
|
|
20230620,153800,1999150,23000,23000,23000,23000,0
|
|
20230620,153700,1999150,23000,23000,23000,23000,0
|
|
20230620,153600,1999150,23000,23000,23000,23000,0
|
|
20230620,153500,1999150,23000,23000,23000,23000,0
|
|
20230620,153400,1999150,23000,23000,23000,23000,0
|
|
20230620,153300,1999150,23000,23000,23000,23000,0
|
|
20230620,153200,1999150,23000,23000,23000,23000,0
|
|
20230620,153100,1999150,23000,23000,23000,23000,0
|
|
20230620,153000,1999150,23000,23000,23000,23000,0
|
|
20230620,152900,1999150,23000,23000,23000,23000,0
|
|
20230620,152800,1999150,23000,23000,23000,23000,0
|
|
20230620,152700,1999150,23000,23000,23000,23000,0
|
|
20230620,152600,1999150,23000,23000,23000,23000,0
|
|
20230620,152500,1999150,23000,23000,23000,23000,0
|
|
20230620,152400,1999150,23000,23000,23000,23000,0
|
|
20230620,152300,1999150,23000,23000,23000,23000,0
|
|
20230620,152200,1999150,23000,23000,23000,23000,0
|
|
20230620,152100,1999150,23000,23000,23000,23000,0
|
|
20230620,152000,1999150,23000,23000,23000,23000,0
|
|
20230620,151900,1999150,23000,23000,23000,23000,0
|
|
20230620,151800,1999150,23000,23000,23000,23000,0
|
|
20230620,151700,1999150,23000,23000,23000,23000,0
|
|
20230620,151600,1999150,23000,23000,23000,23000,0
|
|
20230620,151500,1999150,23000,23000,23000,23000,0
|
|
20230620,151400,1999150,23000,23000,23000,23000,0
|
|
20230620,151300,1999150,23000,23000,23000,23000,0
|
|
20230620,151200,1999150,23000,23000,23000,23000,0
|
|
20230620,151100,1999150,23000,23000,23000,23000,0
|
|
20230620,151000,1999150,23000,23000,23000,23000,0
|
|
20230620,150900,1999150,23000,23000,23000,23000,0
|
|
20230620,150800,1999150,23000,23000,23000,23000,0
|
|
20230620,150700,1999150,23000,23000,23000,23000,0
|
|
20230620,150600,1999150,23000,23000,23000,23000,0
|
|
20230620,150500,1999150,23000,23000,23000,23000,0
|
|
20230620,150400,1999150,23000,23000,23000,23000,0
|
|
20230620,150300,1999150,23000,23000,23000,23000,0
|
|
20230620,150200,1999150,23000,23000,23000,23000,0
|
|
20230620,150100,1999150,23000,23000,23000,23000,0
|
|
20230620,150000,1999150,23000,23000,23000,23000,0
|
|
20230620,145900,1999150,23000,23000,23000,23000,0
|
|
20230620,145800,1999150,23000,23000,23000,23000,0
|
|
20230620,145700,1999150,23000,23000,23000,23000,0
|
|
20230620,145600,1999150,23000,23000,23000,23000,0
|
|
20230620,145500,1999150,23000,23000,23000,23000,0
|
|
20230620,145400,1999150,23000,23000,23000,23000,0
|
|
20230620,145300,1999150,23000,23000,23000,23000,0
|
|
20230620,145200,1999150,23000,23000,23000,23000,0
|
|
20230620,145100,1999150,23000,23000,23000,23000,0
|
|
20230620,145000,1999150,23000,23000,23000,23000,0
|
|
20230620,144900,1999150,23000,23000,23000,23000,0
|
|
20230620,144800,1999150,23000,23000,23000,23000,0
|
|
20230620,144700,1999150,23000,23000,23000,23000,0
|
|
20230620,144600,1999150,23000,23000,23000,23000,0
|
|
20230620,144500,1999150,23000,23000,23000,23000,0
|
|
20230620,144400,1999150,23000,23000,23000,23000,0
|
|
20230620,144300,1999150,23000,23000,23000,23000,0
|
|
20230620,144200,1999150,23000,23000,23000,23000,0
|
|
20230620,144100,1999150,23000,23000,23000,23000,0
|
|
20230620,144000,1999150,23000,23000,23000,23000,0
|
|
20230620,143900,1999150,23000,23000,23000,23000,0
|
|
20230620,143800,1999150,23000,23000,23000,23000,0
|
|
20230620,143700,1999150,23000,23000,23000,23000,0
|
|
20230620,143600,1999150,23000,23000,23000,23000,0
|
|
20230620,143500,1999150,23000,23000,23000,23000,0
|
|
20230620,143400,1999150,23000,23000,23000,23000,0
|
|
20230620,143300,1999150,23000,23000,23000,23000,0
|
|
20230620,143200,1999150,23000,23000,23000,23000,0
|
|
20230620,143100,1999150,23000,23000,23000,23000,0
|
|
20230620,143000,1999150,23000,23000,23000,23000,0
|
|
20230620,142900,1999150,23000,23000,23000,23000,0
|
|
20230620,142800,1999150,23000,23000,23000,23000,0
|
|
20230620,142700,1999150,23000,23000,23000,23000,0
|
|
20230620,142600,1999150,23000,23000,23000,23000,0
|
|
20230620,142500,1999150,23000,23000,23000,23000,0
|
|
20230620,142400,1999150,23000,23000,23000,23000,0
|
|
20230620,142300,1999150,23000,23000,23000,23000,0
|
|
20230620,142200,1999150,23000,23000,23000,23000,0
|
|
20230620,142100,1999150,23000,23000,23000,23000,0
|
|
20230620,142000,1999150,23000,23000,23000,23000,0
|
|
20230620,141900,1999150,23000,23000,23000,23000,0
|
|
20230620,141800,1999150,23000,23000,23000,23000,0
|
|
20230620,141700,1999150,23000,23000,23000,23000,0
|
|
20230620,141600,1999150,23000,23000,23000,23000,0
|
|
20230620,141500,1999150,23000,23000,23000,23000,0
|
|
20230620,141400,1999150,23000,23000,23000,23000,0
|
|
20230620,141300,1999150,23000,23000,23000,23000,0
|
|
20230620,141200,1999150,23000,23000,23000,23000,0
|
|
20230620,141100,1999150,23000,23000,23000,23000,0
|
|
20230620,141000,1999150,23000,23000,23000,23000,0
|
|
20230620,140900,1999150,23000,23000,23000,23000,0
|
|
20230620,140800,1999150,23000,23000,23000,23000,0
|
|
20230620,140700,1999150,23000,23000,23000,23000,0
|
|
20230620,140600,1999150,23000,23000,23000,23000,0
|
|
20230620,140500,1999150,23000,23000,23000,23000,0
|
|
20230620,140400,1999150,23000,23000,23000,23000,0
|
|
20230620,140300,1999150,23000,23000,23000,23000,0
|
|
20230620,140200,1999150,23000,23000,23000,23000,0
|
|
20230620,140100,1999150,23000,23000,23000,23000,0
|
|
20230620,140000,1999150,23000,23000,23000,23000,0
|
|
20230620,135900,1999150,23000,23000,23000,23000,0
|
|
20230620,135800,1999150,23000,23000,23000,23000,0
|
|
20230620,135700,1999150,23000,23000,23000,23000,0
|
|
20230620,135600,1999150,23000,23000,23000,23000,0
|
|
20230620,135500,1999150,23000,23000,23000,23000,0
|
|
20230620,135400,1999150,23000,23000,23000,23000,0
|
|
20230620,135300,1999150,23000,23000,23000,23000,0
|
|
20230620,135200,1999150,23000,23000,23000,23000,0
|
|
20230620,135100,1999150,23000,23000,23000,23000,0
|
|
20230620,135000,1999150,23000,23000,23000,23000,0
|
|
20230620,134900,1999150,23000,23000,23000,23000,0
|
|
20230620,134800,1999150,23000,23000,23000,23000,0
|
|
20230620,134700,1999150,23000,23000,23000,23000,0
|
|
20230620,134600,1999150,23000,23000,23000,23000,0
|
|
20230620,134500,1999150,23000,23000,23000,23000,0
|
|
20230620,134400,1999150,23000,23000,23000,23000,0
|
|
20230620,134300,1999150,23000,23000,23000,23000,0
|
|
20230620,134200,1999150,23000,23000,23000,23000,0
|
|
20230620,134100,1999150,23000,23000,23000,23000,0
|
|
20230620,134000,1999150,23000,23000,23000,23000,0
|
|
20230620,133900,1999150,23000,23000,23000,23000,0
|
|
20230620,133800,1999150,23000,23000,23000,23000,0
|
|
20230620,133700,1999150,23000,23000,23000,23000,0
|
|
20230620,133600,1999150,23000,23000,23000,23000,0
|
|
20230620,133500,1999150,23000,23000,23000,23000,0
|
|
20230620,133400,1999150,23000,23000,23000,23000,0
|
|
20230620,133300,1999150,23000,23000,23000,23000,0
|
|
20230620,133200,1999150,23000,23000,23000,23000,0
|
|
20230620,133100,1999150,23000,23000,23000,23000,0
|
|
20230620,133000,1999150,23000,23000,23000,23000,0
|
|
20230620,132900,1999150,23000,23000,23000,23000,0
|
|
20230620,132800,1999150,23000,23000,23000,23000,0
|
|
20230620,132700,1999150,23000,23000,23000,23000,0
|
|
20230620,132600,1999150,23000,23000,23000,23000,0
|
|
20230620,132500,1999150,23000,23000,23000,23000,0
|
|
20230620,132400,1999150,23000,23000,23000,23000,0
|
|
20230620,132300,1999150,23000,23000,23000,23000,0
|
|
20230620,132200,1999150,23000,23000,23000,23000,0
|
|
20230620,132100,1999150,23000,23000,23000,23000,0
|
|
20230620,132000,1999150,23000,23000,23000,23000,0
|
|
20230620,131900,1999150,23000,23000,23000,23000,0
|
|
20230620,131800,1999150,23000,23000,23000,23000,0
|
|
20230620,131700,1999150,23000,23000,23000,23000,0
|
|
20230620,131600,1999150,23000,23000,23000,23000,0
|
|
20230620,131500,1999150,23000,23000,23000,23000,0
|
|
20230620,131400,1999150,23000,23000,23000,23000,0
|
|
20230620,131300,1999150,23000,23000,23000,23000,0
|
|
20230620,131200,1999150,23000,23000,23000,23000,0
|
|
20230620,131100,1999150,23000,23000,23000,23000,0
|
|
20230620,131000,1999150,23000,23000,23000,23000,0
|
|
20230620,130900,1999150,23000,23000,23000,23000,0
|
|
20230620,130800,1999150,23000,23000,23000,23000,0
|
|
20230620,130700,1999150,23000,23000,23000,23000,0
|
|
20230620,130600,1999150,23000,23000,23000,23000,0
|
|
20230620,130500,1999150,23000,23000,23000,23000,0
|
|
20230620,130400,1999150,23000,23000,23000,23000,0
|
|
20230620,130300,1999150,23000,23000,23000,23000,0
|
|
20230620,130200,1999150,23000,23000,23000,23000,0
|
|
20230620,130100,1999150,23000,23000,23000,23000,0
|
|
20230620,130000,1999150,23000,23000,23000,23000,0
|
|
20230620,125900,1999150,23000,23000,23000,23000,0
|
|
20230620,125800,1999150,23000,23000,23000,23000,0
|
|
20230620,125700,1999150,23000,23000,23000,23000,0
|
|
20230620,125600,1999150,23000,23000,23000,23000,0
|
|
20230620,125500,1999150,23000,23000,23000,23000,0
|
|
20230620,125400,1999150,23000,23000,23000,23000,0
|
|
20230620,125300,1999150,23000,23000,23000,23000,0
|
|
20230620,125200,1999150,23000,23000,23000,23000,0
|
|
20230620,125100,1999150,23000,23000,23000,23000,0
|
|
20230620,125000,1999150,23000,23000,23000,23000,0
|
|
20230620,124900,1999150,23000,23000,23000,23000,0
|
|
20230620,124800,1999150,23000,23000,23000,23000,0
|
|
20230620,124700,1999150,23000,23000,23000,23000,0
|
|
20230620,124600,1999150,23000,23000,23000,23000,0
|
|
20230620,124500,1999150,23000,23000,23000,23000,0
|
|
20230620,124400,1999150,23000,23000,23000,23000,0
|
|
20230620,124300,1999150,23000,23000,23000,23000,0
|
|
20230620,124200,1999150,23000,23000,23000,23000,0
|
|
20230620,124100,1999150,23000,23000,23000,23000,0
|
|
20230620,124000,1999150,23000,23000,23000,23000,0
|
|
20230620,123900,1999150,23000,23000,23000,23000,0
|
|
20230620,123800,1999150,23000,23000,23000,23000,0
|
|
20230620,123700,1999150,23000,23000,23000,23000,0
|
|
20230620,123600,1999150,23000,23000,23000,23000,0
|
|
20230620,123500,1999150,23000,23000,23000,23000,0
|
|
20230620,123400,1999150,23000,23000,23000,23000,0
|
|
20230620,123300,1999150,23000,23000,23000,23000,0
|
|
20230620,123200,1999150,23000,23000,23000,23000,0
|
|
20230620,123100,1999150,23000,23000,23000,23000,0
|
|
20230620,123000,1999150,23000,23000,23000,23000,0
|
|
20230620,122900,1999150,23000,23000,23000,23000,0
|
|
20230620,122800,1999150,23000,23000,23000,23000,0
|
|
20230620,122700,1999150,23000,23000,23000,23000,0
|
|
20230620,122600,1999150,23000,23000,23000,23000,0
|
|
20230620,122500,1999150,23000,23000,23000,23000,0
|
|
20230620,122400,1999150,23000,23000,23000,23000,0
|
|
20230620,122300,1999150,23000,23000,23000,23000,0
|
|
20230620,122200,1999150,23000,23000,23000,23000,0
|
|
20230620,122100,1999150,23000,23000,23000,23000,0
|
|
20230620,122000,1999150,23000,23000,23000,23000,0
|
|
20230620,121900,1999150,23000,23000,23000,23000,0
|
|
20230620,121800,1999150,23000,23000,23000,23000,0
|
|
20230620,121700,1999150,23000,23000,23000,23000,0
|
|
20230620,121600,1999150,23000,23000,23000,23000,0
|
|
20230620,121500,1999150,23000,23000,23000,23000,0
|
|
20230620,121400,1999150,23000,23000,23000,23000,0
|
|
20230620,121300,1999150,23000,23000,23000,23000,0
|
|
20230620,121200,1999150,23000,23000,23000,23000,0
|
|
20230620,121100,1999150,23000,23000,23000,23000,0
|
|
20230620,121000,1999150,23000,23000,23000,23000,0
|
|
20230620,120900,1999150,23000,23000,23000,23000,0
|
|
20230620,120800,1999150,23000,23000,23000,23000,0
|
|
20230620,120700,1999150,23000,23000,23000,23000,0
|
|
20230620,120600,1999150,23000,23000,23000,23000,0
|
|
20230620,120500,1999150,23000,23000,23000,23000,0
|
|
20230620,120400,1999150,23000,23000,23000,23000,0
|
|
20230620,120300,1999150,23000,23000,23000,23000,0
|
|
20230620,120200,1999150,23000,23000,23000,23000,0
|
|
20230620,120100,1999150,23000,23000,23000,23000,0
|
|
20230620,120000,1999150,23000,23000,23000,23000,0
|
|
20230620,115900,1999150,23000,23000,23000,23000,0
|
|
20230620,115800,1999150,23000,23000,23000,23000,0
|
|
20230620,115700,1999150,23000,23000,23000,23000,0
|
|
20230620,115600,1999150,23000,23000,23000,23000,0
|
|
20230620,115500,1999150,23000,23000,23000,23000,0
|
|
20230620,115400,1999150,23000,23000,23000,23000,0
|
|
20230620,115300,1999150,23000,23000,23000,23000,0
|
|
20230620,115200,1999150,23000,23000,23000,23000,0
|
|
20230620,115100,1999150,23000,23000,23000,23000,0
|
|
20230620,115000,1999150,23000,23000,23000,23000,0
|
|
20230620,114900,1999150,23000,23000,23000,23000,0
|
|
20230620,114800,1999150,23000,23000,23000,23000,0
|
|
20230620,114700,1999150,23000,23000,23000,23000,0
|
|
20230620,114600,1999150,23000,23000,23000,23000,0
|
|
20230620,114500,1999150,23000,23000,23000,23000,0
|
|
20230620,114400,1999150,23000,23000,23000,23000,0
|
|
20230620,114300,1999150,23000,23000,23000,23000,0
|
|
20230620,114200,1999150,23000,23000,23000,23000,0
|
|
20230620,114100,1999150,23000,23000,23000,23000,0
|
|
20230620,114000,1999150,23000,23000,23000,23000,0
|
|
20230620,113900,1999150,23000,23000,23000,23000,0
|
|
20230620,113800,1999150,23000,23000,23000,23000,0
|
|
20230620,113700,1999150,23000,23000,23000,23000,0
|
|
20230620,113600,1999150,23000,23000,23000,23000,0
|
|
20230620,113500,1999150,23000,23000,23000,23000,0
|
|
20230620,113400,1999150,23000,23000,23000,23000,0
|
|
20230620,113300,1999150,23000,23000,23000,23000,0
|
|
20230620,113200,1999150,23000,23000,23000,23000,0
|
|
20230620,113100,1999150,23000,23000,23000,23000,0
|
|
20230620,113000,1999150,23000,23000,23000,23000,0
|
|
20230620,112900,1999150,23000,23000,23000,23000,0
|
|
20230620,112800,1999150,23000,23000,23000,23000,0
|
|
20230620,112700,1999150,23000,23000,23000,23000,0
|
|
20230620,112600,1999150,23000,23000,23000,23000,0
|
|
20230620,112500,1999150,23000,23000,23000,23000,0
|
|
20230620,112400,1999150,23000,23000,23000,23000,0
|
|
20230620,112300,1999150,23000,23000,23000,23000,0
|
|
20230620,112200,1999150,23000,23000,23000,23000,0
|
|
20230620,112100,1999150,23000,23000,23000,23000,0
|
|
20230620,112000,1999150,23000,23000,23000,23000,0
|
|
20230620,111900,1999150,23000,23000,23000,23000,0
|
|
20230620,111800,1999150,23000,23000,23000,23000,0
|
|
20230620,111700,1999150,23000,23000,23000,23000,0
|
|
20230620,111600,1999150,23000,23000,23000,23000,0
|
|
20230620,111500,1999150,23000,23000,23000,23000,0
|
|
20230620,111400,1999150,23000,23000,23000,23000,0
|
|
20230620,111300,1999150,23000,23000,23000,23000,0
|
|
20230620,111200,1999150,23000,23000,23000,23000,0
|
|
20230620,111100,1999150,23000,23000,23000,23000,0
|
|
20230620,111000,1999150,23000,23000,23000,23000,0
|
|
20230620,110900,1999150,23000,23000,23000,23000,0
|
|
20230620,110800,1999150,23000,23000,23000,23000,0
|
|
20230620,110700,1999150,23000,23000,23000,23000,0
|
|
20230620,110600,1999150,23000,23000,23000,23000,0
|
|
20230620,110500,1999150,23000,23000,23000,23000,0
|
|
20230620,110400,1999150,23000,23000,23000,23000,0
|
|
20230620,110300,1999150,23000,23000,23000,23000,0
|
|
20230620,110200,1999150,23000,23000,23000,23000,0
|
|
20230620,110100,1999150,23000,23000,23000,23000,0
|
|
20230620,110000,1999150,23000,23000,23000,23000,0
|
|
20230620,105900,1999150,23000,23000,23000,23000,0
|
|
20230620,105800,1999150,23000,23000,23000,23000,0
|
|
20230620,105700,1999150,23000,23000,23000,23000,0
|
|
20230620,105600,1999150,23000,23000,23000,23000,0
|
|
20230620,105500,1999150,23000,23000,23000,23000,0
|
|
20230620,105400,1999150,23000,23000,23000,23000,0
|
|
20230620,105300,1999150,23000,23000,23000,23000,0
|
|
20230620,105200,1999150,23000,23000,23000,23000,0
|
|
20230620,105100,1999150,23000,23000,23000,23000,0
|
|
20230620,105000,1999150,23000,23000,23000,23000,0
|
|
20230620,104900,1999150,23000,23000,23000,23000,50
|
|
20230620,104800,849150,22950,22950,22950,22950,0
|
|
20230620,104700,849150,22950,22950,22950,22950,8
|
|
20230620,104600,665550,22950,22950,22950,22950,28
|
|
20230620,104500,22950,22950,22950,22950,22950,0
|
|
20230620,104400,22950,22950,22950,22950,22950,0
|
|
20230620,104300,22950,22950,22950,22950,22950,0
|
|
20230620,104200,22950,22950,22950,22950,22950,0
|
|
20230620,104100,22950,22950,22950,22950,22950,0
|
|
20230620,104000,22950,22950,22950,22950,22950,0
|
|
20230620,103900,22950,22950,22950,22950,22950,0
|
|
20230620,103800,22950,22950,22950,22950,22950,0
|
|
20230620,103700,22950,22950,22950,22950,22950,0
|
|
20230620,103600,22950,22950,22950,22950,22950,0
|
|
20230620,103500,22950,22950,22950,22950,22950,0
|
|
20230620,103400,22950,22950,22950,22950,22950,0
|
|
20230620,103300,22950,22950,22950,22950,22950,0
|
|
20230620,103200,22950,22950,22950,22950,22950,0
|
|
20230620,103100,22950,22950,22950,22950,22950,0
|
|
20230620,103000,22950,22950,22950,22950,22950,0
|
|
20230620,102900,22950,22950,22950,22950,22950,0
|
|
20230620,102800,22950,22950,22950,22950,22950,0
|
|
20230620,102700,22950,22950,22950,22950,22950,0
|
|
20230620,102600,22950,22950,22950,22950,22950,0
|
|
20230620,102500,22950,22950,22950,22950,22950,0
|
|
20230620,102400,22950,22950,22950,22950,22950,0
|
|
20230620,102300,22950,22950,22950,22950,22950,0
|
|
20230620,102200,22950,22950,22950,22950,22950,0
|
|
20230620,102100,22950,22950,22950,22950,22950,0
|
|
20230620,102000,22950,22950,22950,22950,22950,0
|
|
20230620,101900,22950,22950,22950,22950,22950,0
|
|
20230620,101800,22950,22950,22950,22950,22950,0
|
|
20230620,101700,22950,22950,22950,22950,22950,0
|
|
20230620,101600,22950,22950,22950,22950,22950,0
|
|
20230620,101500,22950,22950,22950,22950,22950,0
|
|
20230620,101400,22950,22950,22950,22950,22950,0
|
|
20230620,101300,22950,22950,22950,22950,22950,0
|
|
20230620,101200,22950,22950,22950,22950,22950,0
|
|
20230620,101100,22950,22950,22950,22950,22950,0
|
|
20230620,101000,22950,22950,22950,22950,22950,0
|
|
20230620,100900,22950,22950,22950,22950,22950,0
|
|
20230620,100800,22950,22950,22950,22950,22950,0
|
|
20230620,100700,22950,22950,22950,22950,22950,0
|
|
20230620,100600,22950,22950,22950,22950,22950,0
|
|
20230620,100500,22950,22950,22950,22950,22950,0
|
|
20230620,100400,22950,22950,22950,22950,22950,0
|
|
20230620,100300,22950,22950,22950,22950,22950,0
|
|
20230620,100200,22950,22950,22950,22950,22950,0
|
|
20230620,100100,22950,22950,22950,22950,22950,0
|
|
20230620,100000,22950,22950,22950,22950,22950,0
|
|
20230620,095900,22950,22950,22950,22950,22950,0
|
|
20230620,095800,22950,22950,22950,22950,22950,0
|
|
20230620,095700,22950,22950,22950,22950,22950,0
|
|
20230620,095600,22950,22950,22950,22950,22950,0
|
|
20230620,095500,22950,22950,22950,22950,22950,0
|
|
20230620,095400,22950,22950,22950,22950,22950,0
|
|
20230620,095300,22950,22950,22950,22950,22950,0
|
|
20230620,095200,22950,22950,22950,22950,22950,0
|
|
20230620,095100,22950,22950,22950,22950,22950,0
|
|
20230620,095000,22950,22950,22950,22950,22950,0
|
|
20230620,094900,22950,22950,22950,22950,22950,0
|
|
20230620,094800,22950,22950,22950,22950,22950,0
|
|
20230620,094700,22950,22950,22950,22950,22950,0
|
|
20230620,094600,22950,22950,22950,22950,22950,0
|
|
20230620,094500,22950,22950,22950,22950,22950,0
|
|
20230620,094400,22950,22950,22950,22950,22950,0
|
|
20230620,094300,22950,22950,22950,22950,22950,0
|
|
20230620,094200,22950,22950,22950,22950,22950,0
|
|
20230620,094100,22950,22950,22950,22950,22950,0
|
|
20230620,094000,22950,22950,22950,22950,22950,0
|
|
20230620,093900,22950,22950,22950,22950,22950,0
|
|
20230620,093800,22950,22950,22950,22950,22950,0
|
|
20230620,093700,22950,22950,22950,22950,22950,0
|
|
20230620,093600,22950,22950,22950,22950,22950,0
|
|
20230620,093500,22950,22950,22950,22950,22950,0
|
|
20230620,093400,22950,22950,22950,22950,22950,0
|
|
20230620,093300,22950,22950,22950,22950,22950,0
|
|
20230620,093200,22950,22950,22950,22950,22950,0
|
|
20230620,093100,22950,22950,22950,22950,22950,0
|
|
20230620,093000,22950,22950,22950,22950,22950,0
|
|
20230620,092900,22950,22950,22950,22950,22950,0
|
|
20230620,092800,22950,22950,22950,22950,22950,0
|
|
20230620,092700,22950,22950,22950,22950,22950,0
|
|
20230620,092600,22950,22950,22950,22950,22950,0
|
|
20230620,092500,22950,22950,22950,22950,22950,0
|
|
20230620,092400,22950,22950,22950,22950,22950,0
|
|
20230620,092300,22950,22950,22950,22950,22950,0
|
|
20230620,092200,22950,22950,22950,22950,22950,0
|
|
20230620,092100,22950,22950,22950,22950,22950,0
|
|
20230620,092000,22950,22950,22950,22950,22950,0
|
|
20230620,091900,22950,22950,22950,22950,22950,0
|
|
20230620,091800,22950,22950,22950,22950,22950,0
|
|
20230620,091700,22950,22950,22950,22950,22950,0
|
|
20230620,091600,22950,22950,22950,22950,22950,0
|
|
20230620,091500,22950,22950,22950,22950,22950,0
|
|
20230620,091400,22950,22950,22950,22950,22950,0
|
|
20230620,091300,22950,22950,22950,22950,22950,0
|
|
20230620,091200,22950,22950,22950,22950,22950,0
|
|
20230620,091100,22950,22950,22950,22950,22950,0
|
|
20230620,091000,22950,22950,22950,22950,22950,0
|
|
20230620,090900,22950,22950,22950,22950,22950,0
|
|
20230620,090800,22950,22950,22950,22950,22950,0
|
|
20230620,090700,22950,22950,22950,22950,22950,1
|
|
20230620,090600,0,23000,23000,23000,23000,0
|
|
20230620,090500,0,23000,23000,23000,23000,0
|
|
20230620,090400,0,23000,23000,23000,23000,0
|
|
20230620,090300,0,23000,23000,23000,23000,0
|
|
20230620,090200,0,23000,23000,23000,23000,0
|
|
20230620,090100,0,23000,23000,23000,23000,0
|
|
20230620,090000,0,23000,23000,23000,23000,0
|