700 lines
35 KiB
CSV
700 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,203700,96460050,49300,49300,49300,49300,40
|
|
20230612,203600,96460050,49300,49300,49300,49300,0
|
|
20230612,203500,96460050,49300,49300,49300,49300,0
|
|
20230612,203400,96460050,49300,49300,49300,49300,0
|
|
20230612,203300,96460050,49300,49300,49300,49300,0
|
|
20230612,203200,96460050,49300,49300,49300,49300,0
|
|
20230612,203100,96460050,49300,49300,49300,49300,0
|
|
20230612,203000,96460050,49300,49300,49300,49300,0
|
|
20230612,202900,96460050,49300,49300,49300,49300,0
|
|
20230612,202800,96460050,49300,49300,49300,49300,0
|
|
20230612,202700,96460050,49300,49300,49300,49300,0
|
|
20230612,202600,96460050,49300,49300,49300,49300,0
|
|
20230612,202500,96460050,49300,49300,49300,49300,0
|
|
20230612,202400,96460050,49300,49300,49300,49300,0
|
|
20230612,202300,96460050,49300,49300,49300,49300,0
|
|
20230612,202200,96460050,49300,49300,49300,49300,0
|
|
20230612,202100,96460050,49300,49300,49300,49300,0
|
|
20230612,202000,96460050,49300,49300,49300,49300,0
|
|
20230612,201900,96460050,49300,49300,49300,49300,0
|
|
20230612,201800,96460050,49300,49300,49300,49300,0
|
|
20230612,201700,96460050,49300,49300,49300,49300,0
|
|
20230612,201600,96460050,49300,49300,49300,49300,0
|
|
20230612,201500,96460050,49300,49300,49300,49300,0
|
|
20230612,201400,96460050,49300,49300,49300,49300,0
|
|
20230612,201300,96460050,49300,49300,49300,49300,0
|
|
20230612,201200,96460050,49300,49300,49300,49300,0
|
|
20230612,201100,96460050,49300,49300,49300,49300,0
|
|
20230612,201000,96460050,49300,49300,49300,49300,0
|
|
20230612,200900,96460050,49300,49300,49300,49300,0
|
|
20230612,200800,96460050,49300,49300,49300,49300,0
|
|
20230612,200700,96460050,49300,49300,49300,49300,40
|
|
20230612,200600,96460050,49300,49300,49300,49300,0
|
|
20230612,200500,96460050,49300,49300,49300,49300,0
|
|
20230612,200400,96460050,49300,49300,49300,49300,0
|
|
20230612,200300,96460050,49300,49300,49300,49300,0
|
|
20230612,200200,96460050,49300,49300,49300,49300,0
|
|
20230612,200100,96460050,49300,49300,49300,49300,0
|
|
20230612,200000,96460050,49300,49300,49300,49300,0
|
|
20230612,195900,96460050,49300,49300,49300,49300,0
|
|
20230612,195800,96460050,49300,49300,49300,49300,0
|
|
20230612,195700,96460050,49300,49300,49300,49300,0
|
|
20230612,195600,96460050,49300,49300,49300,49300,0
|
|
20230612,195500,96460050,49300,49300,49300,49300,0
|
|
20230612,195400,96460050,49300,49300,49300,49300,0
|
|
20230612,195300,96460050,49300,49300,49300,49300,0
|
|
20230612,195200,96460050,49300,49300,49300,49300,0
|
|
20230612,195100,96460050,49300,49300,49300,49300,0
|
|
20230612,195000,96460050,49300,49300,49300,49300,0
|
|
20230612,194900,96460050,49300,49300,49300,49300,0
|
|
20230612,194800,96460050,49300,49300,49300,49300,0
|
|
20230612,194700,96460050,49300,49300,49300,49300,0
|
|
20230612,194600,96460050,49300,49300,49300,49300,0
|
|
20230612,194500,96460050,49300,49300,49300,49300,0
|
|
20230612,194400,96460050,49300,49300,49300,49300,0
|
|
20230612,194300,96460050,49300,49300,49300,49300,0
|
|
20230612,194200,96460050,49300,49300,49300,49300,0
|
|
20230612,194100,96460050,49300,49300,49300,49300,0
|
|
20230612,194000,96460050,49300,49300,49300,49300,0
|
|
20230612,193900,96460050,49300,49300,49300,49300,0
|
|
20230612,193800,96460050,49300,49300,49300,49300,0
|
|
20230612,193700,96460050,49300,49300,49300,49300,40
|
|
20230612,193600,96460050,49300,49300,49300,49300,0
|
|
20230612,193500,96460050,49300,49300,49300,49300,0
|
|
20230612,193400,96460050,49300,49300,49300,49300,0
|
|
20230612,193300,96460050,49300,49300,49300,49300,0
|
|
20230612,193200,96460050,49300,49300,49300,49300,0
|
|
20230612,193100,96460050,49300,49300,49300,49300,0
|
|
20230612,193000,96460050,49300,49300,49300,49300,0
|
|
20230612,192900,96460050,49300,49300,49300,49300,0
|
|
20230612,192800,96460050,49300,49300,49300,49300,0
|
|
20230612,192700,96460050,49300,49300,49300,49300,0
|
|
20230612,192600,96460050,49300,49300,49300,49300,0
|
|
20230612,192500,96460050,49300,49300,49300,49300,0
|
|
20230612,192400,96460050,49300,49300,49300,49300,0
|
|
20230612,192300,96460050,49300,49300,49300,49300,0
|
|
20230612,192200,96460050,49300,49300,49300,49300,0
|
|
20230612,192100,96460050,49300,49300,49300,49300,0
|
|
20230612,192000,96460050,49300,49300,49300,49300,0
|
|
20230612,191900,96460050,49300,49300,49300,49300,0
|
|
20230612,191800,96460050,49300,49300,49300,49300,0
|
|
20230612,191700,96460050,49300,49300,49300,49300,0
|
|
20230612,191600,96460050,49300,49300,49300,49300,0
|
|
20230612,191500,96460050,49300,49300,49300,49300,0
|
|
20230612,191400,96460050,49300,49300,49300,49300,0
|
|
20230612,191300,96460050,49300,49300,49300,49300,0
|
|
20230612,191200,96460050,49300,49300,49300,49300,0
|
|
20230612,191100,96460050,49300,49300,49300,49300,0
|
|
20230612,191000,96460050,49300,49300,49300,49300,0
|
|
20230612,190900,96460050,49300,49300,49300,49300,0
|
|
20230612,190800,96460050,49300,49300,49300,49300,0
|
|
20230612,190700,96460050,49300,49300,49300,49300,40
|
|
20230612,190600,96460050,49300,49300,49300,49300,0
|
|
20230612,190500,96460050,49300,49300,49300,49300,0
|
|
20230612,190400,96460050,49300,49300,49300,49300,0
|
|
20230612,190300,96460050,49300,49300,49300,49300,0
|
|
20230612,190200,96460050,49300,49300,49300,49300,0
|
|
20230612,190100,96460050,49300,49300,49300,49300,0
|
|
20230612,190000,96460050,49300,49300,49300,49300,0
|
|
20230612,185900,96460050,49300,49300,49300,49300,0
|
|
20230612,185800,96460050,49300,49300,49300,49300,0
|
|
20230612,185700,96460050,49300,49300,49300,49300,0
|
|
20230612,185600,96460050,49300,49300,49300,49300,0
|
|
20230612,185500,96460050,49300,49300,49300,49300,0
|
|
20230612,185400,96460050,49300,49300,49300,49300,0
|
|
20230612,185300,96460050,49300,49300,49300,49300,0
|
|
20230612,185200,96460050,49300,49300,49300,49300,0
|
|
20230612,185100,96460050,49300,49300,49300,49300,0
|
|
20230612,185000,96460050,49300,49300,49300,49300,0
|
|
20230612,184900,96460050,49300,49300,49300,49300,0
|
|
20230612,184800,96460050,49300,49300,49300,49300,0
|
|
20230612,184700,96460050,49300,49300,49300,49300,0
|
|
20230612,184600,96460050,49300,49300,49300,49300,0
|
|
20230612,184500,96460050,49300,49300,49300,49300,0
|
|
20230612,184400,96460050,49300,49300,49300,49300,0
|
|
20230612,184300,96460050,49300,49300,49300,49300,0
|
|
20230612,184200,96460050,49300,49300,49300,49300,0
|
|
20230612,184100,96460050,49300,49300,49300,49300,0
|
|
20230612,184000,96460050,49300,49300,49300,49300,0
|
|
20230612,183900,96460050,49300,49300,49300,49300,0
|
|
20230612,183800,96460050,49300,49300,49300,49300,0
|
|
20230612,183700,96460050,49300,49300,49300,49300,40
|
|
20230612,183600,96460050,49300,49300,49300,49300,0
|
|
20230612,183500,96460050,49300,49300,49300,49300,0
|
|
20230612,183400,96460050,49300,49300,49300,49300,0
|
|
20230612,183300,96460050,49300,49300,49300,49300,0
|
|
20230612,183200,96460050,49300,49300,49300,49300,0
|
|
20230612,183100,96460050,49300,49300,49300,49300,0
|
|
20230612,183000,96460050,49300,49300,49300,49300,0
|
|
20230612,182900,96460050,49300,49300,49300,49300,0
|
|
20230612,182800,96460050,49300,49300,49300,49300,0
|
|
20230612,182700,96460050,49300,49300,49300,49300,0
|
|
20230612,182600,96460050,49300,49300,49300,49300,0
|
|
20230612,182500,96460050,49300,49300,49300,49300,0
|
|
20230612,182400,96460050,49300,49300,49300,49300,0
|
|
20230612,182300,96460050,49300,49300,49300,49300,0
|
|
20230612,182200,96460050,49300,49300,49300,49300,0
|
|
20230612,182100,96460050,49300,49300,49300,49300,0
|
|
20230612,182000,96460050,49300,49300,49300,49300,0
|
|
20230612,181900,96460050,49300,49300,49300,49300,0
|
|
20230612,181800,96460050,49300,49300,49300,49300,0
|
|
20230612,181700,96460050,49300,49300,49300,49300,0
|
|
20230612,181600,96460050,49300,49300,49300,49300,0
|
|
20230612,181500,96460050,49300,49300,49300,49300,0
|
|
20230612,181400,96460050,49300,49300,49300,49300,0
|
|
20230612,181300,96460050,49300,49300,49300,49300,0
|
|
20230612,181200,96460050,49300,49300,49300,49300,0
|
|
20230612,181100,96460050,49300,49300,49300,49300,0
|
|
20230612,181000,96460050,49300,49300,49300,49300,0
|
|
20230612,180900,96460050,49300,49300,49300,49300,0
|
|
20230612,180800,96460050,49300,49300,49300,49300,0
|
|
20230612,180700,96460050,49300,49300,49300,49300,40
|
|
20230612,180600,96460050,49300,49300,49300,49300,0
|
|
20230612,180500,96460050,49300,49300,49300,49300,0
|
|
20230612,180400,96460050,49300,49300,49300,49300,0
|
|
20230612,180300,96460050,49300,49300,49300,49300,0
|
|
20230612,180200,96460050,49300,49300,49300,49300,0
|
|
20230612,180100,96460050,49300,49300,49300,49300,0
|
|
20230612,180000,96460050,49300,49300,49300,49300,0
|
|
20230612,175900,96460050,49300,49300,49300,49300,0
|
|
20230612,175800,96460050,49300,49300,49300,49300,0
|
|
20230612,175700,96460050,49300,49300,49300,49300,0
|
|
20230612,175600,96460050,49300,49300,49300,49300,0
|
|
20230612,175500,96460050,49300,49300,49300,49300,0
|
|
20230612,175400,96460050,49300,49300,49300,49300,0
|
|
20230612,175300,96460050,49300,49300,49300,49300,0
|
|
20230612,175200,96460050,49300,49300,49300,49300,0
|
|
20230612,175100,96460050,49300,49300,49300,49300,0
|
|
20230612,175000,96460050,49300,49300,49300,49300,0
|
|
20230612,174900,96460050,49300,49300,49300,49300,0
|
|
20230612,174800,96460050,49300,49300,49300,49300,0
|
|
20230612,174700,96460050,49300,49300,49300,49300,0
|
|
20230612,174600,96460050,49300,49300,49300,49300,0
|
|
20230612,174500,96460050,49300,49300,49300,49300,0
|
|
20230612,174400,96460050,49300,49300,49300,49300,0
|
|
20230612,174300,96460050,49300,49300,49300,49300,0
|
|
20230612,174200,96460050,49300,49300,49300,49300,0
|
|
20230612,174100,96460050,49300,49300,49300,49300,0
|
|
20230612,174000,96460050,49300,49300,49300,49300,0
|
|
20230612,173900,96460050,49300,49300,49300,49300,0
|
|
20230612,173800,96460050,49300,49300,49300,49300,0
|
|
20230612,173700,96460050,49300,49300,49300,49300,40
|
|
20230612,173600,96460050,49300,49300,49300,49300,0
|
|
20230612,173500,96460050,49300,49300,49300,49300,0
|
|
20230612,173400,96460050,49300,49300,49300,49300,0
|
|
20230612,173300,96460050,49300,49300,49300,49300,0
|
|
20230612,173200,96460050,49300,49300,49300,49300,0
|
|
20230612,173100,96460050,49300,49300,49300,49300,0
|
|
20230612,173000,96460050,49300,49300,49300,49300,0
|
|
20230612,172900,96460050,49300,49300,49300,49300,0
|
|
20230612,172800,96460050,49300,49300,49300,49300,0
|
|
20230612,172700,96460050,49300,49300,49300,49300,0
|
|
20230612,172600,96460050,49300,49300,49300,49300,0
|
|
20230612,172500,96460050,49300,49300,49300,49300,0
|
|
20230612,172400,96460050,49300,49300,49300,49300,0
|
|
20230612,172300,96460050,49300,49300,49300,49300,0
|
|
20230612,172200,96460050,49300,49300,49300,49300,0
|
|
20230612,172100,96460050,49300,49300,49300,49300,0
|
|
20230612,172000,96460050,49300,49300,49300,49300,0
|
|
20230612,171900,96460050,49300,49300,49300,49300,0
|
|
20230612,171800,96460050,49300,49300,49300,49300,0
|
|
20230612,171700,96460050,49300,49300,49300,49300,0
|
|
20230612,171600,96460050,49300,49300,49300,49300,0
|
|
20230612,171500,96460050,49300,49300,49300,49300,0
|
|
20230612,171400,96460050,49300,49300,49300,49300,0
|
|
20230612,171300,96460050,49300,49300,49300,49300,0
|
|
20230612,171200,96460050,49300,49300,49300,49300,0
|
|
20230612,171100,96460050,49300,49300,49300,49300,0
|
|
20230612,171000,96460050,49300,49300,49300,49300,0
|
|
20230612,170900,96460050,49300,49300,49300,49300,0
|
|
20230612,170800,96460050,49300,49300,49300,49300,0
|
|
20230612,170700,96460050,49300,49300,49300,49300,40
|
|
20230612,170600,96460050,49300,49300,49300,49300,0
|
|
20230612,170500,96460050,49300,49300,49300,49300,0
|
|
20230612,170400,96460050,49300,49300,49300,49300,0
|
|
20230612,170300,96460050,49300,49300,49300,49300,0
|
|
20230612,170200,96460050,49300,49300,49300,49300,0
|
|
20230612,170100,96460050,49300,49300,49300,49300,0
|
|
20230612,170000,96460050,49300,49300,49300,49300,0
|
|
20230612,165900,96460050,49300,49300,49300,49300,0
|
|
20230612,165800,96460050,49300,49300,49300,49300,0
|
|
20230612,165700,96460050,49300,49300,49300,49300,0
|
|
20230612,165600,96460050,49300,49300,49300,49300,0
|
|
20230612,165500,96460050,49300,49300,49300,49300,0
|
|
20230612,165400,96460050,49300,49300,49300,49300,0
|
|
20230612,165300,96460050,49300,49300,49300,49300,0
|
|
20230612,165200,96460050,49300,49300,49300,49300,0
|
|
20230612,165100,96460050,49300,49300,49300,49300,0
|
|
20230612,165000,96460050,49300,49300,49300,49300,0
|
|
20230612,164900,96460050,49300,49300,49300,49300,0
|
|
20230612,164800,96460050,49300,49300,49300,49300,0
|
|
20230612,164700,96460050,49300,49300,49300,49300,0
|
|
20230612,164600,96460050,49300,49300,49300,49300,0
|
|
20230612,164500,96460050,49300,49300,49300,49300,0
|
|
20230612,164400,96460050,49300,49300,49300,49300,0
|
|
20230612,164300,96460050,49300,49300,49300,49300,0
|
|
20230612,164200,96460050,49300,49300,49300,49300,0
|
|
20230612,164100,96460050,49300,49300,49300,49300,0
|
|
20230612,164000,96460050,49300,49300,49300,49300,0
|
|
20230612,163900,96460050,49300,49300,49300,49300,0
|
|
20230612,163800,96460050,49300,49300,49300,49300,0
|
|
20230612,163700,96460050,49300,49300,49300,49300,40
|
|
20230612,163600,96460050,49300,49300,49300,49300,0
|
|
20230612,163500,96460050,49300,49300,49300,49300,0
|
|
20230612,163400,96460050,49300,49300,49300,49300,0
|
|
20230612,163300,96460050,49300,49300,49300,49300,0
|
|
20230612,163200,96460050,49300,49300,49300,49300,0
|
|
20230612,163100,96460050,49300,49300,49300,49300,0
|
|
20230612,163000,96460050,49300,49300,49300,49300,0
|
|
20230612,162900,96460050,49300,49300,49300,49300,0
|
|
20230612,162800,96460050,49300,49300,49300,49300,0
|
|
20230612,162700,96460050,49300,49300,49300,49300,0
|
|
20230612,162600,96460050,49300,49300,49300,49300,0
|
|
20230612,162500,96460050,49300,49300,49300,49300,0
|
|
20230612,162400,96460050,49300,49300,49300,49300,0
|
|
20230612,162300,96460050,49300,49300,49300,49300,0
|
|
20230612,162200,96460050,49300,49300,49300,49300,0
|
|
20230612,162100,96460050,49300,49300,49300,49300,0
|
|
20230612,162000,96460050,49300,49300,49300,49300,0
|
|
20230612,161900,96460050,49300,49300,49300,49300,0
|
|
20230612,161800,96460050,49300,49300,49300,49300,0
|
|
20230612,161700,96460050,49300,49300,49300,49300,0
|
|
20230612,161600,96460050,49300,49300,49300,49300,0
|
|
20230612,161500,96460050,49300,49300,49300,49300,0
|
|
20230612,161400,96460050,49300,49300,49300,49300,0
|
|
20230612,161300,96460050,49300,49300,49300,49300,0
|
|
20230612,161200,96460050,49300,49300,49300,49300,0
|
|
20230612,161100,96460050,49300,49300,49300,49300,0
|
|
20230612,161000,96460050,49300,49300,49300,49300,0
|
|
20230612,160900,96460050,49300,49300,49300,49300,0
|
|
20230612,160800,96460050,49300,49300,49300,49300,0
|
|
20230612,160700,96460050,49300,49300,49300,49300,40
|
|
20230612,160600,96460050,49300,49300,49300,49300,0
|
|
20230612,160500,96460050,49300,49300,49300,49300,0
|
|
20230612,160400,96460050,49300,49300,49300,49300,0
|
|
20230612,160300,96460050,49300,49300,49300,49300,0
|
|
20230612,160200,96460050,49300,49300,49300,49300,0
|
|
20230612,160100,96460050,49300,49300,49300,49300,0
|
|
20230612,160000,96460050,49300,49300,49300,49300,0
|
|
20230612,155900,96460050,49300,49300,49300,49300,0
|
|
20230612,155800,96460050,49300,49300,49300,49300,0
|
|
20230612,155700,96460050,49300,49300,49300,49300,0
|
|
20230612,155600,96460050,49300,49300,49300,49300,0
|
|
20230612,155500,96460050,49300,49300,49300,49300,0
|
|
20230612,155400,96460050,49300,49300,49300,49300,0
|
|
20230612,155300,96460050,49300,49300,49300,49300,0
|
|
20230612,155200,96460050,49300,49300,49300,49300,0
|
|
20230612,155100,96460050,49300,49300,49300,49300,0
|
|
20230612,155000,96460050,49300,49300,49300,49300,0
|
|
20230612,154900,96460050,49300,49300,49300,49300,0
|
|
20230612,154800,96460050,49300,49300,49300,49300,0
|
|
20230612,154700,96460050,49300,49300,49300,49300,0
|
|
20230612,154600,96460050,49300,49300,49300,49300,0
|
|
20230612,154500,96460050,49300,49300,49300,49300,0
|
|
20230612,154400,96460050,49300,49300,49300,49300,0
|
|
20230612,154300,96460050,49300,49300,49300,49300,0
|
|
20230612,154200,96460050,49300,49300,49300,49300,0
|
|
20230612,154100,96460050,49300,49300,49300,49300,0
|
|
20230612,154000,96460050,49300,49300,49300,49300,0
|
|
20230612,153900,96460050,49300,49300,49300,49300,0
|
|
20230612,153800,96460050,49300,49300,49300,49300,0
|
|
20230612,153700,96460050,49300,49300,49300,49300,40
|
|
20230612,153600,96460050,49300,49300,49300,49300,0
|
|
20230612,153500,96460050,49300,49300,49300,49300,0
|
|
20230612,153400,96460050,49300,49300,49300,49300,0
|
|
20230612,153300,96460050,49300,49300,49300,49300,0
|
|
20230612,153200,96460050,49300,49300,49300,49300,0
|
|
20230612,153100,96460050,49300,49300,49300,49300,0
|
|
20230612,153000,96460050,49300,49300,49300,49300,40
|
|
20230612,152900,94488050,49100,49100,49100,49100,0
|
|
20230612,152800,94488050,49100,49100,49100,49100,0
|
|
20230612,152700,94488050,49100,49100,49100,49100,0
|
|
20230612,152600,94488050,49100,49100,49100,49100,0
|
|
20230612,152500,94488050,49100,49100,49100,49100,0
|
|
20230612,152400,94488050,49100,49100,49100,49100,0
|
|
20230612,152300,94488050,49100,49100,49100,49100,0
|
|
20230612,152200,94488050,49100,49100,49100,49100,0
|
|
20230612,152100,94488050,49100,49100,49100,49100,0
|
|
20230612,152000,94488050,49100,49100,49100,49100,0
|
|
20230612,151900,94488050,49100,49100,49100,49100,0
|
|
20230612,151800,94488050,49100,49100,49100,49100,0
|
|
20230612,151700,94488050,49100,49100,49100,49100,0
|
|
20230612,151600,94488050,49100,49100,49100,49100,0
|
|
20230612,151500,94488050,49100,49100,49100,49100,0
|
|
20230612,151400,94488050,49100,49100,49100,49100,0
|
|
20230612,151300,94488050,49100,49100,49100,49100,0
|
|
20230612,151200,94488050,49100,49100,49100,49100,0
|
|
20230612,151100,94488050,49100,49100,49100,49100,0
|
|
20230612,151000,94488050,49100,49100,49100,49100,0
|
|
20230612,150900,94488050,49100,49100,49100,49100,0
|
|
20230612,150800,94488050,49100,49100,49100,49100,0
|
|
20230612,150700,94488050,49100,49100,49100,49100,0
|
|
20230612,150600,94488050,49100,49100,49100,49100,0
|
|
20230612,150500,94488050,49100,49100,49100,49100,0
|
|
20230612,150400,94488050,49100,49100,49100,49100,0
|
|
20230612,150300,94488050,49100,49100,49100,49100,0
|
|
20230612,150200,94488050,49100,49100,49100,49100,0
|
|
20230612,150100,94488050,49100,49100,49100,49100,0
|
|
20230612,150000,94488050,49100,49100,49100,49100,0
|
|
20230612,145900,94488050,49100,49100,49100,49100,0
|
|
20230612,145800,94488050,49100,49100,49100,49100,0
|
|
20230612,145700,94488050,49100,49100,49100,49100,0
|
|
20230612,145600,94488050,49100,49100,49100,49100,0
|
|
20230612,145500,94488050,49100,49100,49100,49100,0
|
|
20230612,145400,94488050,49100,49100,49100,49100,0
|
|
20230612,145300,94488050,49100,49100,49100,49100,0
|
|
20230612,145200,94488050,49100,49100,49100,49100,0
|
|
20230612,145100,94488050,49100,49100,49100,49100,0
|
|
20230612,145000,94488050,49100,49100,49100,49100,0
|
|
20230612,144900,94488050,49100,49100,49100,49100,0
|
|
20230612,144800,94488050,49100,49100,49100,49100,0
|
|
20230612,144700,94488050,49100,49100,49100,49100,0
|
|
20230612,144600,94488050,49100,49100,49100,49100,0
|
|
20230612,144500,94488050,49100,49100,49100,49100,0
|
|
20230612,144400,94488050,49100,49100,49100,49100,0
|
|
20230612,144300,94488050,49100,49100,49100,49100,0
|
|
20230612,144200,94488050,49100,49100,49100,49100,0
|
|
20230612,144100,94488050,49100,49100,49100,49100,0
|
|
20230612,144000,94488050,49100,49100,49100,49100,0
|
|
20230612,143900,94488050,49100,49100,49100,49100,0
|
|
20230612,143800,94488050,49100,49100,49100,49100,0
|
|
20230612,143700,94488050,49100,49100,49100,49100,0
|
|
20230612,143600,94488050,49100,49100,49100,49100,0
|
|
20230612,143500,94488050,49100,49100,49100,49100,0
|
|
20230612,143400,94488050,49100,49100,49100,49100,0
|
|
20230612,143300,94488050,49100,49100,49100,49100,0
|
|
20230612,143200,94488050,49100,49100,49100,49100,0
|
|
20230612,143100,94488050,49100,49100,49100,49100,0
|
|
20230612,143000,94488050,49100,49100,49100,49100,0
|
|
20230612,142900,94488050,49100,49100,49100,49100,0
|
|
20230612,142800,94488050,49100,49100,49100,49100,0
|
|
20230612,142700,94488050,49100,49100,49100,49100,0
|
|
20230612,142600,94488050,49100,49100,49100,49100,0
|
|
20230612,142500,94488050,49100,49100,49100,49100,0
|
|
20230612,142400,94488050,49100,49100,49100,49100,0
|
|
20230612,142300,94488050,49100,49100,49100,49100,0
|
|
20230612,142200,94488050,49100,49100,49100,49100,0
|
|
20230612,142100,94488050,49100,49100,49100,49100,0
|
|
20230612,142000,94488050,49100,49100,49100,49100,0
|
|
20230612,141900,94488050,49100,49100,49100,49100,0
|
|
20230612,141800,94488050,49100,49100,49100,49100,0
|
|
20230612,141700,94488050,49100,49100,49100,49100,0
|
|
20230612,141600,94488050,49100,49100,49100,49100,0
|
|
20230612,141500,94488050,49100,49100,49100,49100,0
|
|
20230612,141400,94488050,49100,49100,49100,49100,0
|
|
20230612,141300,94488050,49100,49100,49100,49100,0
|
|
20230612,141200,94488050,49100,49100,49100,49100,0
|
|
20230612,141100,94488050,49100,49100,49100,49100,0
|
|
20230612,141000,94488050,49100,49100,49100,49100,0
|
|
20230612,140900,94488050,49100,49100,49100,49100,2
|
|
20230612,140800,94389850,49350,49350,49350,49350,0
|
|
20230612,140700,94389850,49350,49350,49350,49350,0
|
|
20230612,140600,94389850,49350,49350,49350,49350,0
|
|
20230612,140500,94389850,49350,49350,49350,49350,0
|
|
20230612,140400,94389850,49350,49350,49350,49350,0
|
|
20230612,140300,94389850,49350,49350,49350,49350,0
|
|
20230612,140200,94389850,49350,49350,49350,49350,0
|
|
20230612,140100,94389850,49350,49350,49350,49350,0
|
|
20230612,140000,94389850,49350,49350,49350,49350,0
|
|
20230612,135900,94389850,49350,49350,49350,49350,0
|
|
20230612,135800,94389850,49350,49350,49350,49350,0
|
|
20230612,135700,94389850,49350,49350,49350,49350,0
|
|
20230612,135600,94389850,49350,49350,49350,49350,0
|
|
20230612,135500,94389850,49350,49350,49350,49350,0
|
|
20230612,135400,94389850,49350,49350,49350,49350,0
|
|
20230612,135300,94389850,49350,49350,49350,49350,0
|
|
20230612,135200,94389850,49350,49350,49350,49350,0
|
|
20230612,135100,94389850,49350,49350,49350,49350,0
|
|
20230612,135000,94389850,49350,49350,49350,49350,0
|
|
20230612,134900,94389850,49350,49350,49350,49350,0
|
|
20230612,134800,94389850,49350,49350,49350,49350,0
|
|
20230612,134700,94389850,49350,49350,49350,49350,0
|
|
20230612,134600,94389850,49350,49350,49350,49350,0
|
|
20230612,134500,94389850,49350,49350,49350,49350,0
|
|
20230612,134400,94389850,49350,49350,49350,49350,0
|
|
20230612,134300,94389850,49350,49350,49350,49350,0
|
|
20230612,134200,94389850,49350,49350,49350,49350,0
|
|
20230612,134100,94389850,49350,49350,49350,49350,0
|
|
20230612,134000,94389850,49350,49350,49350,49350,0
|
|
20230612,133900,94389850,49350,49350,49350,49350,0
|
|
20230612,133800,94389850,49350,49350,49350,49350,0
|
|
20230612,133700,94389850,49350,49350,49350,49350,0
|
|
20230612,133600,94389850,49350,49350,49350,49350,0
|
|
20230612,133500,94389850,49350,49350,49350,49350,0
|
|
20230612,133400,94389850,49350,49300,49350,49300,200
|
|
20230612,133300,84521100,49300,49300,49300,49300,0
|
|
20230612,133200,84521100,49300,49300,49300,49300,0
|
|
20230612,133100,84521100,49300,49300,49300,49300,0
|
|
20230612,133000,84521100,49300,49300,49300,49300,0
|
|
20230612,132900,84521100,49300,49300,49300,49300,0
|
|
20230612,132800,84521100,49300,49300,49300,49300,0
|
|
20230612,132700,84521100,49300,49300,49300,49300,0
|
|
20230612,132600,84521100,49300,49300,49300,49300,0
|
|
20230612,132500,84521100,49300,49300,49300,49300,0
|
|
20230612,132400,84521100,49300,49300,49300,49300,0
|
|
20230612,132300,84521100,49300,49300,49300,49300,0
|
|
20230612,132200,84521100,49300,49300,49300,49300,0
|
|
20230612,132100,84521100,49300,49300,49300,49300,0
|
|
20230612,132000,84521100,49300,49300,49300,49300,0
|
|
20230612,131900,84521100,49300,49300,49300,49300,0
|
|
20230612,131800,84521100,49300,49300,49300,49300,0
|
|
20230612,131700,84521100,49300,49300,49300,49300,0
|
|
20230612,131600,84521100,49300,49300,49300,49300,0
|
|
20230612,131500,84521100,49300,49300,49300,49300,0
|
|
20230612,131400,84521100,49300,49300,49300,49300,0
|
|
20230612,131300,84521100,49300,49300,49300,49300,0
|
|
20230612,131200,84521100,49300,49300,49300,49300,1
|
|
20230612,131100,84471800,49350,49350,49350,49350,0
|
|
20230612,131000,84471800,49350,49350,49350,49350,0
|
|
20230612,130900,84471800,49350,49350,49350,49350,0
|
|
20230612,130800,84471800,49350,49350,49350,49350,0
|
|
20230612,130700,84471800,49350,49350,49350,49350,0
|
|
20230612,130600,84471800,49350,49350,49350,49350,0
|
|
20230612,130500,84471800,49350,49350,49350,49350,0
|
|
20230612,130400,84471800,49350,49350,49350,49350,0
|
|
20230612,130300,84471800,49350,49350,49350,49350,0
|
|
20230612,130200,84471800,49350,49350,49350,49350,0
|
|
20230612,130100,84471800,49350,49350,49350,49350,0
|
|
20230612,130000,84471800,49350,49350,49350,49350,0
|
|
20230612,125900,84471800,49350,49350,49350,49350,0
|
|
20230612,125800,84471800,49350,49350,49350,49350,0
|
|
20230612,125700,84471800,49350,49350,49350,49350,0
|
|
20230612,125600,84471800,49350,49350,49350,49350,0
|
|
20230612,125500,84471800,49350,49350,49350,49350,0
|
|
20230612,125400,84471800,49350,49350,49350,49350,0
|
|
20230612,125300,84471800,49350,49350,49350,49350,0
|
|
20230612,125200,84471800,49350,49350,49350,49350,0
|
|
20230612,125100,84471800,49350,49350,49350,49350,0
|
|
20230612,125000,84471800,49350,49350,49350,49350,0
|
|
20230612,124900,84471800,49350,49350,49350,49350,0
|
|
20230612,124800,84471800,49350,49350,49350,49350,0
|
|
20230612,124700,84471800,49350,49350,49350,49350,0
|
|
20230612,124600,84471800,49350,49350,49350,49350,0
|
|
20230612,124500,84471800,49350,49350,49350,49350,0
|
|
20230612,124400,84471800,49350,49350,49350,49350,0
|
|
20230612,124300,84471800,49350,49350,49350,49350,4
|
|
20230612,124200,84274400,49350,49350,49350,49350,0
|
|
20230612,124100,84274400,49350,49350,49350,49350,0
|
|
20230612,124000,84274400,49350,49350,49350,49350,0
|
|
20230612,123900,84274400,49350,49350,49350,49350,0
|
|
20230612,123800,84274400,49350,49350,49350,49350,0
|
|
20230612,123700,84274400,49350,49350,49350,49350,1
|
|
20230612,123600,84225050,49150,49150,49150,49150,0
|
|
20230612,123500,84225050,49150,49150,49150,49150,0
|
|
20230612,123400,84225050,49150,49150,49150,49150,0
|
|
20230612,123300,84225050,49150,49150,49150,49150,0
|
|
20230612,123200,84225050,49150,49150,49150,49150,0
|
|
20230612,123100,84225050,49150,49150,49150,49150,0
|
|
20230612,123000,84225050,49150,49150,49150,49150,0
|
|
20230612,122900,84225050,49150,49150,49150,49150,0
|
|
20230612,122800,84225050,49150,49350,49350,49150,115
|
|
20230612,122700,78550000,49350,49350,49350,49350,0
|
|
20230612,122600,78550000,49350,49350,49350,49350,0
|
|
20230612,122500,78550000,49350,49350,49350,49350,500
|
|
20230612,122400,53875000,49350,49350,49350,49350,0
|
|
20230612,122300,53875000,49350,49350,49350,49350,1000
|
|
20230612,122200,4525000,49100,49100,49100,49100,0
|
|
20230612,122100,4525000,49100,49100,49100,49100,0
|
|
20230612,122000,4525000,49100,49100,49100,49100,0
|
|
20230612,121900,4525000,49100,49100,49100,49100,0
|
|
20230612,121800,4525000,49100,49100,49100,49100,0
|
|
20230612,121700,4525000,49100,49100,49100,49100,0
|
|
20230612,121600,4525000,49100,49100,49100,49100,0
|
|
20230612,121500,4525000,49100,49100,49100,49100,0
|
|
20230612,121400,4525000,49100,49100,49100,49100,0
|
|
20230612,121300,4525000,49100,49100,49100,49100,0
|
|
20230612,121200,4525000,49100,49100,49100,49100,0
|
|
20230612,121100,4525000,49100,49100,49100,49100,0
|
|
20230612,121000,4525000,49100,49100,49100,49100,0
|
|
20230612,120900,4525000,49100,49100,49100,49100,0
|
|
20230612,120800,4525000,49100,49100,49100,49100,0
|
|
20230612,120700,4525000,49100,49100,49100,49100,0
|
|
20230612,120600,4525000,49100,49100,49100,49100,0
|
|
20230612,120500,4525000,49100,49100,49100,49100,0
|
|
20230612,120400,4525000,49100,49100,49100,49100,0
|
|
20230612,120300,4525000,49100,49100,49100,49100,0
|
|
20230612,120200,4525000,49100,49100,49100,49100,0
|
|
20230612,120100,4525000,49100,49100,49100,49100,0
|
|
20230612,120000,4525000,49100,49100,49100,49100,22
|
|
20230612,115900,3444800,49350,49350,49350,49350,0
|
|
20230612,115800,3444800,49350,49350,49350,49350,0
|
|
20230612,115700,3444800,49350,49350,49350,49350,0
|
|
20230612,115600,3444800,49350,49350,49350,49350,0
|
|
20230612,115500,3444800,49350,49350,49350,49350,0
|
|
20230612,115400,3444800,49350,49350,49350,49350,0
|
|
20230612,115300,3444800,49350,49350,49350,49350,0
|
|
20230612,115200,3444800,49350,49350,49350,49350,0
|
|
20230612,115100,3444800,49350,49350,49350,49350,0
|
|
20230612,115000,3444800,49350,49350,49350,49350,0
|
|
20230612,114900,3444800,49350,49350,49350,49350,0
|
|
20230612,114800,3444800,49350,49350,49350,49350,0
|
|
20230612,114700,3444800,49350,49350,49350,49350,0
|
|
20230612,114600,3444800,49350,49350,49350,49350,0
|
|
20230612,114500,3444800,49350,49350,49350,49350,0
|
|
20230612,114400,3444800,49350,49350,49350,49350,0
|
|
20230612,114300,3444800,49350,49350,49350,49350,0
|
|
20230612,114200,3444800,49350,49350,49350,49350,0
|
|
20230612,114100,3444800,49350,49350,49350,49350,0
|
|
20230612,114000,3444800,49350,49350,49350,49350,0
|
|
20230612,113900,3444800,49350,49350,49350,49350,0
|
|
20230612,113800,3444800,49350,49350,49350,49350,0
|
|
20230612,113700,3444800,49350,49350,49350,49350,0
|
|
20230612,113600,3444800,49350,49350,49350,49350,0
|
|
20230612,113500,3444800,49350,49350,49350,49350,0
|
|
20230612,113400,3444800,49350,49350,49350,49350,0
|
|
20230612,113300,3444800,49350,49350,49350,49350,0
|
|
20230612,113200,3444800,49350,49350,49350,49350,0
|
|
20230612,113100,3444800,49350,49350,49350,49350,0
|
|
20230612,113000,3444800,49350,49350,49350,49350,0
|
|
20230612,112900,3444800,49350,49350,49350,49350,0
|
|
20230612,112800,3444800,49350,49350,49350,49350,0
|
|
20230612,112700,3444800,49350,49350,49350,49350,0
|
|
20230612,112600,3444800,49350,49350,49350,49350,0
|
|
20230612,112500,3444800,49350,49350,49350,49350,0
|
|
20230612,112400,3444800,49350,49350,49350,49350,0
|
|
20230612,112300,3444800,49350,49350,49350,49350,0
|
|
20230612,112200,3444800,49350,49350,49350,49350,0
|
|
20230612,112100,3444800,49350,49350,49350,49350,0
|
|
20230612,112000,3444800,49350,49350,49350,49350,0
|
|
20230612,111900,3444800,49350,49350,49350,49350,0
|
|
20230612,111800,3444800,49350,49350,49350,49350,0
|
|
20230612,111700,3444800,49350,49350,49350,49350,0
|
|
20230612,111600,3444800,49350,49350,49350,49350,0
|
|
20230612,111500,3444800,49350,49350,49350,49350,0
|
|
20230612,111400,3444800,49350,49350,49350,49350,0
|
|
20230612,111300,3444800,49350,49350,49350,49350,0
|
|
20230612,111200,3444800,49350,49350,49350,49350,0
|
|
20230612,111100,3444800,49350,49350,49350,49350,0
|
|
20230612,111000,3444800,49350,49350,49350,49350,0
|
|
20230612,110900,3444800,49350,49350,49350,49350,0
|
|
20230612,110800,3444800,49350,49350,49350,49350,0
|
|
20230612,110700,3444800,49350,49350,49350,49350,0
|
|
20230612,110600,3444800,49350,49350,49350,49350,0
|
|
20230612,110500,3444800,49350,49350,49350,49350,0
|
|
20230612,110400,3444800,49350,49350,49350,49350,0
|
|
20230612,110300,3444800,49350,49350,49350,49350,0
|
|
20230612,110200,3444800,49350,49350,49350,49350,0
|
|
20230612,110100,3444800,49350,49350,49350,49350,0
|
|
20230612,110000,3444800,49350,49350,49350,49350,0
|
|
20230612,105900,3444800,49350,49350,49350,49350,0
|
|
20230612,105800,3444800,49350,49350,49350,49350,0
|
|
20230612,105700,3444800,49350,49350,49350,49350,0
|
|
20230612,105600,3444800,49350,49350,49350,49350,0
|
|
20230612,105500,3444800,49350,49350,49350,49350,1
|
|
20230612,105400,3395450,49050,49050,49050,49050,0
|
|
20230612,105300,3395450,49050,49050,49050,49050,0
|
|
20230612,105200,3395450,49050,49050,49050,49050,0
|
|
20230612,105100,3395450,49050,49050,49050,49050,0
|
|
20230612,105000,3395450,49050,49050,49050,49050,0
|
|
20230612,104900,3395450,49050,49050,49050,49050,0
|
|
20230612,104800,3395450,49050,49050,49050,49050,0
|
|
20230612,104700,3395450,49050,49050,49050,49050,0
|
|
20230612,104600,3395450,49050,49050,49050,49050,0
|
|
20230612,104500,3395450,49050,49050,49050,49050,0
|
|
20230612,104400,3395450,49050,49050,49050,49050,0
|
|
20230612,104300,3395450,49050,49050,49050,49050,0
|
|
20230612,104200,3395450,49050,49050,49050,49050,0
|
|
20230612,104100,3395450,49050,49050,49050,49050,0
|
|
20230612,104000,3395450,49050,49050,49050,49050,0
|
|
20230612,103900,3395450,49050,49050,49050,49050,0
|
|
20230612,103800,3395450,49050,49050,49050,49050,0
|
|
20230612,103700,3395450,49050,49050,49050,49050,0
|
|
20230612,103600,3395450,49050,49050,49050,49050,0
|
|
20230612,103500,3395450,49050,49050,49050,49050,0
|
|
20230612,103400,3395450,49050,49050,49050,49050,0
|
|
20230612,103300,3395450,49050,49050,49050,49050,10
|
|
20230612,103200,2904950,49250,49250,49250,49250,0
|
|
20230612,103100,2904950,49250,49250,49250,49250,0
|
|
20230612,103000,2904950,49250,49250,49250,49250,0
|
|
20230612,102900,2904950,49250,49250,49250,49250,0
|
|
20230612,102800,2904950,49250,49250,49250,49250,0
|
|
20230612,102700,2904950,49250,49250,49250,49250,0
|
|
20230612,102600,2904950,49250,49250,49250,49250,0
|
|
20230612,102500,2904950,49250,49250,49250,49250,0
|
|
20230612,102400,2904950,49250,49250,49250,49250,0
|
|
20230612,102300,2904950,49250,49250,49250,49250,0
|
|
20230612,102200,2904950,49250,49250,49250,49250,0
|
|
20230612,102100,2904950,49250,49250,49250,49250,0
|
|
20230612,102000,2904950,49250,49250,49250,49250,0
|
|
20230612,101900,2904950,49250,49250,49250,49250,0
|
|
20230612,101800,2904950,49250,49250,49250,49250,0
|
|
20230612,101700,2904950,49250,49250,49250,49250,0
|
|
20230612,101600,2904950,49250,49250,49250,49250,0
|
|
20230612,101500,2904950,49250,49250,49250,49250,1
|
|
20230612,101400,2855700,49150,49200,49200,49150,34
|
|
20230612,101300,1183800,49050,49050,49050,49050,0
|
|
20230612,101200,1183800,49050,49050,49050,49050,0
|
|
20230612,101100,1183800,49050,49050,49050,49050,0
|
|
20230612,101000,1183800,49050,49050,49050,49050,0
|
|
20230612,100900,1183800,49050,49050,49050,49050,0
|
|
20230612,100800,1183800,49050,49050,49050,49050,0
|
|
20230612,100700,1183800,49050,49050,49050,49050,0
|
|
20230612,100600,1183800,49050,49050,49050,49050,0
|
|
20230612,100500,1183800,49050,49050,49050,49050,0
|
|
20230612,100400,1183800,49050,49050,49050,49050,0
|
|
20230612,100300,1183800,49050,49050,49050,49050,0
|
|
20230612,100200,1183800,49050,49050,49050,49050,0
|
|
20230612,100100,1183800,49050,49050,49050,49050,0
|
|
20230612,100000,1183800,49050,49050,49050,49050,0
|
|
20230612,095900,1183800,49050,49050,49050,49050,0
|
|
20230612,095800,1183800,49050,49050,49050,49050,0
|
|
20230612,095700,1183800,49050,49050,49050,49050,0
|
|
20230612,095600,1183800,49050,49050,49050,49050,0
|
|
20230612,095500,1183800,49050,49050,49050,49050,0
|
|
20230612,095400,1183800,49050,49050,49050,49050,0
|
|
20230612,095300,1183800,49050,49050,49050,49050,0
|
|
20230612,095200,1183800,49050,49050,49050,49050,0
|
|
20230612,095100,1183800,49050,49050,49050,49050,0
|
|
20230612,095000,1183800,49050,49050,49050,49050,0
|
|
20230612,094900,1183800,49050,49050,49050,49050,0
|
|
20230612,094800,1183800,49050,49050,49050,49050,0
|
|
20230612,094700,1183800,49050,49050,49050,49050,0
|
|
20230612,094600,1183800,49050,49050,49050,49050,0
|
|
20230612,094500,1183800,49050,49050,49050,49050,0
|
|
20230612,094400,1183800,49050,49050,49050,49050,0
|
|
20230612,094300,1183800,49050,49050,49050,49050,0
|
|
20230612,094200,1183800,49050,49050,49050,49050,0
|
|
20230612,094100,1183800,49050,49050,49050,49050,0
|
|
20230612,094000,1183800,49050,49050,49050,49050,0
|
|
20230612,093900,1183800,49050,49050,49050,49050,0
|
|
20230612,093800,1183800,49050,49050,49050,49050,0
|
|
20230612,093700,1183800,49050,49050,49050,49050,0
|
|
20230612,093600,1183800,49050,49050,49050,49050,0
|
|
20230612,093500,1183800,49050,49050,49050,49050,0
|
|
20230612,093400,1183800,49050,49050,49050,49050,0
|
|
20230612,093300,1183800,49050,49050,49050,49050,0
|
|
20230612,093200,1183800,49050,49050,49050,49050,0
|
|
20230612,093100,1183800,49050,49050,49050,49050,0
|
|
20230612,093000,1183800,49050,49050,49050,49050,0
|
|
20230612,092900,1183800,49050,49050,49050,49050,0
|
|
20230612,092800,1183800,49050,49050,49050,49050,0
|
|
20230612,092700,1183800,49050,49050,49050,49050,0
|
|
20230612,092600,1183800,49050,49050,49050,49050,0
|
|
20230612,092500,1183800,49050,49050,49050,49050,0
|
|
20230612,092400,1183800,49050,49050,49050,49050,0
|
|
20230612,092300,1183800,49050,49050,49050,49050,0
|
|
20230612,092200,1183800,49050,49050,49050,49050,0
|
|
20230612,092100,1183800,49050,49050,49050,49050,0
|
|
20230612,092000,1183800,49050,49050,49050,49050,0
|
|
20230612,091900,1183800,49050,49050,49050,49050,0
|
|
20230612,091800,1183800,49050,49050,49050,49050,0
|
|
20230612,091700,1183800,49050,49050,49050,49050,0
|
|
20230612,091600,1183800,49050,49050,49050,49050,0
|
|
20230612,091500,1183800,49050,49050,49050,49050,4
|
|
20230612,091400,987600,49500,49500,49500,49500,0
|
|
20230612,091300,987600,49500,49500,49500,49500,0
|
|
20230612,091200,987600,49500,49500,49500,49500,0
|
|
20230612,091100,987600,49500,49500,49500,49500,0
|
|
20230612,091000,987600,49500,49500,49500,49500,0
|
|
20230612,090900,987600,49500,49500,49500,49500,0
|
|
20230612,090800,987600,49500,49500,49500,49500,0
|
|
20230612,090700,987600,49500,49500,49500,49500,0
|
|
20230612,090600,987600,49500,49500,49500,49500,0
|
|
20230612,090500,987600,49500,49500,49500,49500,1
|
|
20230612,090400,938100,49450,49450,49450,49450,2
|
|
20230612,090300,839200,49400,49350,49400,49350,7
|
|
20230612,090200,493500,49350,49350,49350,49350,0
|
|
20230612,090100,493500,49350,49350,49350,49350,0
|
|
20230612,090000,493500,49350,49350,49350,49350,10
|