655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195200,7437350,48950,48950,48950,48950,16
|
|
20230615,195100,7437350,48950,48950,48950,48950,0
|
|
20230615,195000,7437350,48950,48950,48950,48950,0
|
|
20230615,194900,7437350,48950,48950,48950,48950,0
|
|
20230615,194800,7437350,48950,48950,48950,48950,0
|
|
20230615,194700,7437350,48950,48950,48950,48950,0
|
|
20230615,194600,7437350,48950,48950,48950,48950,0
|
|
20230615,194500,7437350,48950,48950,48950,48950,0
|
|
20230615,194400,7437350,48950,48950,48950,48950,0
|
|
20230615,194300,7437350,48950,48950,48950,48950,0
|
|
20230615,194200,7437350,48950,48950,48950,48950,0
|
|
20230615,194100,7437350,48950,48950,48950,48950,0
|
|
20230615,194000,7437350,48950,48950,48950,48950,0
|
|
20230615,193900,7437350,48950,48950,48950,48950,0
|
|
20230615,193800,7437350,48950,48950,48950,48950,0
|
|
20230615,193700,7437350,48950,48950,48950,48950,0
|
|
20230615,193600,7437350,48950,48950,48950,48950,0
|
|
20230615,193500,7437350,48950,48950,48950,48950,0
|
|
20230615,193400,7437350,48950,48950,48950,48950,0
|
|
20230615,193300,7437350,48950,48950,48950,48950,0
|
|
20230615,193200,7437350,48950,48950,48950,48950,0
|
|
20230615,193100,7437350,48950,48950,48950,48950,0
|
|
20230615,193000,7437350,48950,48950,48950,48950,0
|
|
20230615,192900,7437350,48950,48950,48950,48950,0
|
|
20230615,192800,7437350,48950,48950,48950,48950,0
|
|
20230615,192700,7437350,48950,48950,48950,48950,0
|
|
20230615,192600,7437350,48950,48950,48950,48950,0
|
|
20230615,192500,7437350,48950,48950,48950,48950,0
|
|
20230615,192400,7437350,48950,48950,48950,48950,0
|
|
20230615,192300,7437350,48950,48950,48950,48950,0
|
|
20230615,192200,7437350,48950,48950,48950,48950,16
|
|
20230615,192100,7437350,48950,48950,48950,48950,0
|
|
20230615,192000,7437350,48950,48950,48950,48950,0
|
|
20230615,191900,7437350,48950,48950,48950,48950,0
|
|
20230615,191800,7437350,48950,48950,48950,48950,0
|
|
20230615,191700,7437350,48950,48950,48950,48950,0
|
|
20230615,191600,7437350,48950,48950,48950,48950,0
|
|
20230615,191500,7437350,48950,48950,48950,48950,0
|
|
20230615,191400,7437350,48950,48950,48950,48950,0
|
|
20230615,191300,7437350,48950,48950,48950,48950,0
|
|
20230615,191200,7437350,48950,48950,48950,48950,0
|
|
20230615,191100,7437350,48950,48950,48950,48950,0
|
|
20230615,191000,7437350,48950,48950,48950,48950,0
|
|
20230615,190900,7437350,48950,48950,48950,48950,0
|
|
20230615,190800,7437350,48950,48950,48950,48950,0
|
|
20230615,190700,7437350,48950,48950,48950,48950,0
|
|
20230615,190600,7437350,48950,48950,48950,48950,0
|
|
20230615,190500,7437350,48950,48950,48950,48950,0
|
|
20230615,190400,7437350,48950,48950,48950,48950,0
|
|
20230615,190300,7437350,48950,48950,48950,48950,0
|
|
20230615,190200,7437350,48950,48950,48950,48950,0
|
|
20230615,190100,7437350,48950,48950,48950,48950,0
|
|
20230615,190000,7437350,48950,48950,48950,48950,0
|
|
20230615,185900,7437350,48950,48950,48950,48950,0
|
|
20230615,185800,7437350,48950,48950,48950,48950,0
|
|
20230615,185700,7437350,48950,48950,48950,48950,0
|
|
20230615,185600,7437350,48950,48950,48950,48950,0
|
|
20230615,185500,7437350,48950,48950,48950,48950,0
|
|
20230615,185400,7437350,48950,48950,48950,48950,0
|
|
20230615,185300,7437350,48950,48950,48950,48950,0
|
|
20230615,185200,7437350,48950,48950,48950,48950,16
|
|
20230615,185100,7437350,48950,48950,48950,48950,0
|
|
20230615,185000,7437350,48950,48950,48950,48950,0
|
|
20230615,184900,7437350,48950,48950,48950,48950,0
|
|
20230615,184800,7437350,48950,48950,48950,48950,0
|
|
20230615,184700,7437350,48950,48950,48950,48950,0
|
|
20230615,184600,7437350,48950,48950,48950,48950,0
|
|
20230615,184500,7437350,48950,48950,48950,48950,0
|
|
20230615,184400,7437350,48950,48950,48950,48950,0
|
|
20230615,184300,7437350,48950,48950,48950,48950,0
|
|
20230615,184200,7437350,48950,48950,48950,48950,0
|
|
20230615,184100,7437350,48950,48950,48950,48950,0
|
|
20230615,184000,7437350,48950,48950,48950,48950,0
|
|
20230615,183900,7437350,48950,48950,48950,48950,0
|
|
20230615,183800,7437350,48950,48950,48950,48950,0
|
|
20230615,183700,7437350,48950,48950,48950,48950,0
|
|
20230615,183600,7437350,48950,48950,48950,48950,0
|
|
20230615,183500,7437350,48950,48950,48950,48950,0
|
|
20230615,183400,7437350,48950,48950,48950,48950,0
|
|
20230615,183300,7437350,48950,48950,48950,48950,0
|
|
20230615,183200,7437350,48950,48950,48950,48950,0
|
|
20230615,183100,7437350,48950,48950,48950,48950,0
|
|
20230615,183000,7437350,48950,48950,48950,48950,0
|
|
20230615,182900,7437350,48950,48950,48950,48950,0
|
|
20230615,182800,7437350,48950,48950,48950,48950,0
|
|
20230615,182700,7437350,48950,48950,48950,48950,0
|
|
20230615,182600,7437350,48950,48950,48950,48950,0
|
|
20230615,182500,7437350,48950,48950,48950,48950,0
|
|
20230615,182400,7437350,48950,48950,48950,48950,0
|
|
20230615,182300,7437350,48950,48950,48950,48950,0
|
|
20230615,182200,7437350,48950,48950,48950,48950,16
|
|
20230615,182100,7437350,48950,48950,48950,48950,0
|
|
20230615,182000,7437350,48950,48950,48950,48950,0
|
|
20230615,181900,7437350,48950,48950,48950,48950,0
|
|
20230615,181800,7437350,48950,48950,48950,48950,0
|
|
20230615,181700,7437350,48950,48950,48950,48950,0
|
|
20230615,181600,7437350,48950,48950,48950,48950,0
|
|
20230615,181500,7437350,48950,48950,48950,48950,0
|
|
20230615,181400,7437350,48950,48950,48950,48950,0
|
|
20230615,181300,7437350,48950,48950,48950,48950,0
|
|
20230615,181200,7437350,48950,48950,48950,48950,0
|
|
20230615,181100,7437350,48950,48950,48950,48950,0
|
|
20230615,181000,7437350,48950,48950,48950,48950,0
|
|
20230615,180900,7437350,48950,48950,48950,48950,0
|
|
20230615,180800,7437350,48950,48950,48950,48950,0
|
|
20230615,180700,7437350,48950,48950,48950,48950,0
|
|
20230615,180600,7437350,48950,48950,48950,48950,0
|
|
20230615,180500,7437350,48950,48950,48950,48950,0
|
|
20230615,180400,7437350,48950,48950,48950,48950,0
|
|
20230615,180300,7437350,48950,48950,48950,48950,0
|
|
20230615,180200,7437350,48950,48950,48950,48950,0
|
|
20230615,180100,7437350,48950,48950,48950,48950,0
|
|
20230615,180000,7437350,48950,48950,48950,48950,0
|
|
20230615,175900,7437350,48950,48950,48950,48950,0
|
|
20230615,175800,7437350,48950,48950,48950,48950,0
|
|
20230615,175700,7437350,48950,48950,48950,48950,0
|
|
20230615,175600,7437350,48950,48950,48950,48950,0
|
|
20230615,175500,7437350,48950,48950,48950,48950,0
|
|
20230615,175400,7437350,48950,48950,48950,48950,0
|
|
20230615,175300,7437350,48950,48950,48950,48950,0
|
|
20230615,175200,7437350,48950,48950,48950,48950,16
|
|
20230615,175100,7437350,48950,48950,48950,48950,0
|
|
20230615,175000,7437350,48950,48950,48950,48950,0
|
|
20230615,174900,7437350,48950,48950,48950,48950,0
|
|
20230615,174800,7437350,48950,48950,48950,48950,0
|
|
20230615,174700,7437350,48950,48950,48950,48950,0
|
|
20230615,174600,7437350,48950,48950,48950,48950,0
|
|
20230615,174500,7437350,48950,48950,48950,48950,0
|
|
20230615,174400,7437350,48950,48950,48950,48950,0
|
|
20230615,174300,7437350,48950,48950,48950,48950,0
|
|
20230615,174200,7437350,48950,48950,48950,48950,0
|
|
20230615,174100,7437350,48950,48950,48950,48950,0
|
|
20230615,174000,7437350,48950,48950,48950,48950,0
|
|
20230615,173900,7437350,48950,48950,48950,48950,0
|
|
20230615,173800,7437350,48950,48950,48950,48950,0
|
|
20230615,173700,7437350,48950,48950,48950,48950,0
|
|
20230615,173600,7437350,48950,48950,48950,48950,0
|
|
20230615,173500,7437350,48950,48950,48950,48950,0
|
|
20230615,173400,7437350,48950,48950,48950,48950,0
|
|
20230615,173300,7437350,48950,48950,48950,48950,0
|
|
20230615,173200,7437350,48950,48950,48950,48950,0
|
|
20230615,173100,7437350,48950,48950,48950,48950,0
|
|
20230615,173000,7437350,48950,48950,48950,48950,0
|
|
20230615,172900,7437350,48950,48950,48950,48950,0
|
|
20230615,172800,7437350,48950,48950,48950,48950,0
|
|
20230615,172700,7437350,48950,48950,48950,48950,0
|
|
20230615,172600,7437350,48950,48950,48950,48950,0
|
|
20230615,172500,7437350,48950,48950,48950,48950,0
|
|
20230615,172400,7437350,48950,48950,48950,48950,0
|
|
20230615,172300,7437350,48950,48950,48950,48950,0
|
|
20230615,172200,7437350,48950,48950,48950,48950,16
|
|
20230615,172100,7437350,48950,48950,48950,48950,0
|
|
20230615,172000,7437350,48950,48950,48950,48950,0
|
|
20230615,171900,7437350,48950,48950,48950,48950,0
|
|
20230615,171800,7437350,48950,48950,48950,48950,0
|
|
20230615,171700,7437350,48950,48950,48950,48950,0
|
|
20230615,171600,7437350,48950,48950,48950,48950,0
|
|
20230615,171500,7437350,48950,48950,48950,48950,0
|
|
20230615,171400,7437350,48950,48950,48950,48950,0
|
|
20230615,171300,7437350,48950,48950,48950,48950,0
|
|
20230615,171200,7437350,48950,48950,48950,48950,0
|
|
20230615,171100,7437350,48950,48950,48950,48950,0
|
|
20230615,171000,7437350,48950,48950,48950,48950,0
|
|
20230615,170900,7437350,48950,48950,48950,48950,0
|
|
20230615,170800,7437350,48950,48950,48950,48950,0
|
|
20230615,170700,7437350,48950,48950,48950,48950,0
|
|
20230615,170600,7437350,48950,48950,48950,48950,0
|
|
20230615,170500,7437350,48950,48950,48950,48950,0
|
|
20230615,170400,7437350,48950,48950,48950,48950,0
|
|
20230615,170300,7437350,48950,48950,48950,48950,0
|
|
20230615,170200,7437350,48950,48950,48950,48950,0
|
|
20230615,170100,7437350,48950,48950,48950,48950,0
|
|
20230615,170000,7437350,48950,48950,48950,48950,0
|
|
20230615,165900,7437350,48950,48950,48950,48950,0
|
|
20230615,165800,7437350,48950,48950,48950,48950,0
|
|
20230615,165700,7437350,48950,48950,48950,48950,0
|
|
20230615,165600,7437350,48950,48950,48950,48950,0
|
|
20230615,165500,7437350,48950,48950,48950,48950,0
|
|
20230615,165400,7437350,48950,48950,48950,48950,0
|
|
20230615,165300,7437350,48950,48950,48950,48950,0
|
|
20230615,165200,7437350,48950,48950,48950,48950,16
|
|
20230615,165100,7437350,48950,48950,48950,48950,0
|
|
20230615,165000,7437350,48950,48950,48950,48950,0
|
|
20230615,164900,7437350,48950,48950,48950,48950,0
|
|
20230615,164800,7437350,48950,48950,48950,48950,0
|
|
20230615,164700,7437350,48950,48950,48950,48950,0
|
|
20230615,164600,7437350,48950,48950,48950,48950,0
|
|
20230615,164500,7437350,48950,48950,48950,48950,0
|
|
20230615,164400,7437350,48950,48950,48950,48950,0
|
|
20230615,164300,7437350,48950,48950,48950,48950,0
|
|
20230615,164200,7437350,48950,48950,48950,48950,0
|
|
20230615,164100,7437350,48950,48950,48950,48950,0
|
|
20230615,164000,7437350,48950,48950,48950,48950,0
|
|
20230615,163900,7437350,48950,48950,48950,48950,0
|
|
20230615,163800,7437350,48950,48950,48950,48950,0
|
|
20230615,163700,7437350,48950,48950,48950,48950,0
|
|
20230615,163600,7437350,48950,48950,48950,48950,0
|
|
20230615,163500,7437350,48950,48950,48950,48950,0
|
|
20230615,163400,7437350,48950,48950,48950,48950,0
|
|
20230615,163300,7437350,48950,48950,48950,48950,0
|
|
20230615,163200,7437350,48950,48950,48950,48950,0
|
|
20230615,163100,7437350,48950,48950,48950,48950,0
|
|
20230615,163000,7437350,48950,48950,48950,48950,0
|
|
20230615,162900,7437350,48950,48950,48950,48950,0
|
|
20230615,162800,7437350,48950,48950,48950,48950,0
|
|
20230615,162700,7437350,48950,48950,48950,48950,0
|
|
20230615,162600,7437350,48950,48950,48950,48950,0
|
|
20230615,162500,7437350,48950,48950,48950,48950,0
|
|
20230615,162400,7437350,48950,48950,48950,48950,0
|
|
20230615,162300,7437350,48950,48950,48950,48950,0
|
|
20230615,162200,7437350,48950,48950,48950,48950,16
|
|
20230615,162100,7437350,48950,48950,48950,48950,0
|
|
20230615,162000,7437350,48950,48950,48950,48950,0
|
|
20230615,161900,7437350,48950,48950,48950,48950,0
|
|
20230615,161800,7437350,48950,48950,48950,48950,0
|
|
20230615,161700,7437350,48950,48950,48950,48950,0
|
|
20230615,161600,7437350,48950,48950,48950,48950,0
|
|
20230615,161500,7437350,48950,48950,48950,48950,0
|
|
20230615,161400,7437350,48950,48950,48950,48950,0
|
|
20230615,161300,7437350,48950,48950,48950,48950,0
|
|
20230615,161200,7437350,48950,48950,48950,48950,0
|
|
20230615,161100,7437350,48950,48950,48950,48950,0
|
|
20230615,161000,7437350,48950,48950,48950,48950,0
|
|
20230615,160900,7437350,48950,48950,48950,48950,0
|
|
20230615,160800,7437350,48950,48950,48950,48950,0
|
|
20230615,160700,7437350,48950,48950,48950,48950,0
|
|
20230615,160600,7437350,48950,48950,48950,48950,0
|
|
20230615,160500,7437350,48950,48950,48950,48950,0
|
|
20230615,160400,7437350,48950,48950,48950,48950,0
|
|
20230615,160300,7437350,48950,48950,48950,48950,0
|
|
20230615,160200,7437350,48950,48950,48950,48950,0
|
|
20230615,160100,7437350,48950,48950,48950,48950,0
|
|
20230615,160000,7437350,48950,48950,48950,48950,0
|
|
20230615,155900,7437350,48950,48950,48950,48950,0
|
|
20230615,155800,7437350,48950,48950,48950,48950,0
|
|
20230615,155700,7437350,48950,48950,48950,48950,0
|
|
20230615,155600,7437350,48950,48950,48950,48950,0
|
|
20230615,155500,7437350,48950,48950,48950,48950,0
|
|
20230615,155400,7437350,48950,48950,48950,48950,0
|
|
20230615,155300,7437350,48950,48950,48950,48950,0
|
|
20230615,155200,7437350,48950,48950,48950,48950,16
|
|
20230615,155100,7437350,48950,48950,48950,48950,0
|
|
20230615,155000,7437350,48950,48950,48950,48950,0
|
|
20230615,154900,7437350,48950,48950,48950,48950,0
|
|
20230615,154800,7437350,48950,48950,48950,48950,0
|
|
20230615,154700,7437350,48950,48950,48950,48950,0
|
|
20230615,154600,7437350,48950,48950,48950,48950,0
|
|
20230615,154500,7437350,48950,48950,48950,48950,0
|
|
20230615,154400,7437350,48950,48950,48950,48950,0
|
|
20230615,154300,7437350,48950,48950,48950,48950,0
|
|
20230615,154200,7437350,48950,48950,48950,48950,0
|
|
20230615,154100,7437350,48950,48950,48950,48950,0
|
|
20230615,154000,7437350,48950,48950,48950,48950,0
|
|
20230615,153900,7437350,48950,48950,48950,48950,0
|
|
20230615,153800,7437350,48950,48950,48950,48950,0
|
|
20230615,153700,7437350,48950,48950,48950,48950,0
|
|
20230615,153600,7437350,48950,48950,48950,48950,0
|
|
20230615,153500,7437350,48950,48950,48950,48950,0
|
|
20230615,153400,7437350,48950,48950,48950,48950,0
|
|
20230615,153300,7437350,48950,48950,48950,48950,0
|
|
20230615,153200,7437350,48950,48950,48950,48950,0
|
|
20230615,153100,7437350,48950,48950,48950,48950,0
|
|
20230615,153000,7437350,48950,48950,48950,48950,16
|
|
20230615,152900,6654150,48800,48800,48800,48800,0
|
|
20230615,152800,6654150,48800,48800,48800,48800,0
|
|
20230615,152700,6654150,48800,48800,48800,48800,0
|
|
20230615,152600,6654150,48800,48800,48800,48800,0
|
|
20230615,152500,6654150,48800,48800,48800,48800,0
|
|
20230615,152400,6654150,48800,48800,48800,48800,0
|
|
20230615,152300,6654150,48800,48800,48800,48800,0
|
|
20230615,152200,6654150,48800,48800,48800,48800,0
|
|
20230615,152100,6654150,48800,48800,48800,48800,0
|
|
20230615,152000,6654150,48800,48800,48800,48800,0
|
|
20230615,151900,6654150,48800,48800,48800,48800,0
|
|
20230615,151800,6654150,48800,48800,48800,48800,50
|
|
20230615,151700,4214150,48800,48800,48800,48800,0
|
|
20230615,151600,4214150,48800,48800,48800,48800,10
|
|
20230615,151500,3726150,48800,48800,48800,48800,0
|
|
20230615,151400,3726150,48800,48800,48800,48800,0
|
|
20230615,151300,3726150,48800,48800,48800,48800,0
|
|
20230615,151200,3726150,48800,48800,48800,48800,0
|
|
20230615,151100,3726150,48800,48800,48800,48800,0
|
|
20230615,151000,3726150,48800,48800,48800,48800,1
|
|
20230615,150900,3677350,48800,48800,48800,48800,0
|
|
20230615,150800,3677350,48800,48800,48800,48800,0
|
|
20230615,150700,3677350,48800,48800,48800,48800,0
|
|
20230615,150600,3677350,48800,48800,48800,48800,0
|
|
20230615,150500,3677350,48800,48800,48800,48800,0
|
|
20230615,150400,3677350,48800,48800,48800,48800,0
|
|
20230615,150300,3677350,48800,48800,48800,48800,0
|
|
20230615,150200,3677350,48800,48800,48800,48800,0
|
|
20230615,150100,3677350,48800,48800,48800,48800,0
|
|
20230615,150000,3677350,48800,48800,48800,48800,0
|
|
20230615,145900,3677350,48800,48800,48800,48800,0
|
|
20230615,145800,3677350,48800,48800,48800,48800,0
|
|
20230615,145700,3677350,48800,48800,48800,48800,0
|
|
20230615,145600,3677350,48800,48850,48850,48800,14
|
|
20230615,145500,2993500,48850,48850,48850,48850,0
|
|
20230615,145400,2993500,48850,48850,48850,48850,0
|
|
20230615,145300,2993500,48850,48850,48850,48850,0
|
|
20230615,145200,2993500,48850,48850,48850,48850,0
|
|
20230615,145100,2993500,48850,48850,48850,48850,1
|
|
20230615,145000,2944650,48900,48900,48900,48900,0
|
|
20230615,144900,2944650,48900,48900,48900,48900,0
|
|
20230615,144800,2944650,48900,48900,48900,48900,0
|
|
20230615,144700,2944650,48900,48900,48900,48900,0
|
|
20230615,144600,2944650,48900,48900,48900,48900,0
|
|
20230615,144500,2944650,48900,48900,48900,48900,0
|
|
20230615,144400,2944650,48900,48900,48900,48900,0
|
|
20230615,144300,2944650,48900,48900,48900,48900,0
|
|
20230615,144200,2944650,48900,48900,48900,48900,0
|
|
20230615,144100,2944650,48900,48900,48900,48900,0
|
|
20230615,144000,2944650,48900,48900,48900,48900,0
|
|
20230615,143900,2944650,48900,48900,48900,48900,0
|
|
20230615,143800,2944650,48900,48900,48900,48900,0
|
|
20230615,143700,2944650,48900,48900,48900,48900,0
|
|
20230615,143600,2944650,48900,48900,48900,48900,0
|
|
20230615,143500,2944650,48900,48900,48900,48900,0
|
|
20230615,143400,2944650,48900,48900,48900,48900,0
|
|
20230615,143300,2944650,48900,48900,48900,48900,0
|
|
20230615,143200,2944650,48900,48900,48900,48900,0
|
|
20230615,143100,2944650,48900,48900,48900,48900,0
|
|
20230615,143000,2944650,48900,48900,48900,48900,0
|
|
20230615,142900,2944650,48900,48900,48900,48900,0
|
|
20230615,142800,2944650,48900,48900,48900,48900,0
|
|
20230615,142700,2944650,48900,48900,48900,48900,0
|
|
20230615,142600,2944650,48900,48900,48900,48900,0
|
|
20230615,142500,2944650,48900,48900,48900,48900,0
|
|
20230615,142400,2944650,48900,48900,48900,48900,0
|
|
20230615,142300,2944650,48900,48900,48900,48900,0
|
|
20230615,142200,2944650,48900,48900,48900,48900,0
|
|
20230615,142100,2944650,48900,48900,48900,48900,0
|
|
20230615,142000,2944650,48900,48900,48900,48900,0
|
|
20230615,141900,2944650,48900,48900,48900,48900,0
|
|
20230615,141800,2944650,48900,48900,48900,48900,0
|
|
20230615,141700,2944650,48900,48900,48900,48900,0
|
|
20230615,141600,2944650,48900,48900,48900,48900,0
|
|
20230615,141500,2944650,48900,48900,48900,48900,0
|
|
20230615,141400,2944650,48900,48900,48900,48900,1
|
|
20230615,141300,2895750,48900,48900,48900,48900,0
|
|
20230615,141200,2895750,48900,48900,48900,48900,0
|
|
20230615,141100,2895750,48900,48900,48900,48900,9
|
|
20230615,141000,2455650,48900,48900,48900,48900,0
|
|
20230615,140900,2455650,48900,48900,48900,48900,0
|
|
20230615,140800,2455650,48900,48900,48900,48900,0
|
|
20230615,140700,2455650,48900,48900,48900,48900,0
|
|
20230615,140600,2455650,48900,48900,48900,48900,0
|
|
20230615,140500,2455650,48900,48900,48900,48900,0
|
|
20230615,140400,2455650,48900,48900,48900,48900,0
|
|
20230615,140300,2455650,48900,48900,48900,48900,0
|
|
20230615,140200,2455650,48900,48900,48900,48900,0
|
|
20230615,140100,2455650,48900,48900,48900,48900,0
|
|
20230615,140000,2455650,48900,48900,48900,48900,0
|
|
20230615,135900,2455650,48900,48900,48900,48900,0
|
|
20230615,135800,2455650,48900,48900,48900,48900,0
|
|
20230615,135700,2455650,48900,48900,48900,48900,0
|
|
20230615,135600,2455650,48900,48900,48900,48900,0
|
|
20230615,135500,2455650,48900,48900,48900,48900,0
|
|
20230615,135400,2455650,48900,48900,48900,48900,0
|
|
20230615,135300,2455650,48900,48900,48900,48900,0
|
|
20230615,135200,2455650,48900,48900,48900,48900,0
|
|
20230615,135100,2455650,48900,48900,48900,48900,0
|
|
20230615,135000,2455650,48900,48900,48900,48900,0
|
|
20230615,134900,2455650,48900,48900,48900,48900,0
|
|
20230615,134800,2455650,48900,48900,48900,48900,0
|
|
20230615,134700,2455650,48900,48900,48900,48900,0
|
|
20230615,134600,2455650,48900,48900,48900,48900,0
|
|
20230615,134500,2455650,48900,48900,48900,48900,0
|
|
20230615,134400,2455650,48900,48900,48900,48900,0
|
|
20230615,134300,2455650,48900,48900,48900,48900,0
|
|
20230615,134200,2455650,48900,48900,48900,48900,0
|
|
20230615,134100,2455650,48900,48900,48900,48900,0
|
|
20230615,134000,2455650,48900,48900,48900,48900,0
|
|
20230615,133900,2455650,48900,48900,48900,48900,0
|
|
20230615,133800,2455650,48900,48900,48900,48900,0
|
|
20230615,133700,2455650,48900,48900,48900,48900,0
|
|
20230615,133600,2455650,48900,48900,48900,48900,0
|
|
20230615,133500,2455650,48900,48900,48900,48900,0
|
|
20230615,133400,2455650,48900,48900,48900,48900,0
|
|
20230615,133300,2455650,48900,48900,48900,48900,0
|
|
20230615,133200,2455650,48900,48900,48900,48900,0
|
|
20230615,133100,2455650,48900,48900,48900,48900,0
|
|
20230615,133000,2455650,48900,48900,48900,48900,0
|
|
20230615,132900,2455650,48900,48900,48900,48900,0
|
|
20230615,132800,2455650,48900,48900,48900,48900,0
|
|
20230615,132700,2455650,48900,48900,48900,48900,0
|
|
20230615,132600,2455650,48900,48900,48900,48900,0
|
|
20230615,132500,2455650,48900,48900,48900,48900,0
|
|
20230615,132400,2455650,48900,48900,48900,48900,0
|
|
20230615,132300,2455650,48900,48900,48900,48900,0
|
|
20230615,132200,2455650,48900,48900,48900,48900,0
|
|
20230615,132100,2455650,48900,48900,48900,48900,0
|
|
20230615,132000,2455650,48900,48900,48900,48900,0
|
|
20230615,131900,2455650,48900,48900,48900,48900,0
|
|
20230615,131800,2455650,48900,48900,48900,48900,0
|
|
20230615,131700,2455650,48900,48900,48900,48900,0
|
|
20230615,131600,2455650,48900,48900,48900,48900,0
|
|
20230615,131500,2455650,48900,48900,48900,48900,0
|
|
20230615,131400,2455650,48900,48900,48900,48900,0
|
|
20230615,131300,2455650,48900,48900,48900,48900,0
|
|
20230615,131200,2455650,48900,48900,48900,48900,0
|
|
20230615,131100,2455650,48900,48900,48900,48900,0
|
|
20230615,131000,2455650,48900,48900,48900,48900,0
|
|
20230615,130900,2455650,48900,48900,48900,48900,0
|
|
20230615,130800,2455650,48900,48900,48900,48900,0
|
|
20230615,130700,2455650,48900,48900,48900,48900,0
|
|
20230615,130600,2455650,48900,48900,48900,48900,0
|
|
20230615,130500,2455650,48900,48900,48900,48900,0
|
|
20230615,130400,2455650,48900,48900,48900,48900,0
|
|
20230615,130300,2455650,48900,48900,48900,48900,0
|
|
20230615,130200,2455650,48900,48900,48900,48900,0
|
|
20230615,130100,2455650,48900,48900,48900,48900,0
|
|
20230615,130000,2455650,48900,48900,48900,48900,0
|
|
20230615,125900,2455650,48900,48900,48900,48900,0
|
|
20230615,125800,2455650,48900,48900,48900,48900,0
|
|
20230615,125700,2455650,48900,48900,48900,48900,0
|
|
20230615,125600,2455650,48900,48900,48900,48900,0
|
|
20230615,125500,2455650,48900,48900,48900,48900,0
|
|
20230615,125400,2455650,48900,48900,48900,48900,0
|
|
20230615,125300,2455650,48900,48900,48900,48900,0
|
|
20230615,125200,2455650,48900,48900,48900,48900,0
|
|
20230615,125100,2455650,48900,48900,48900,48900,0
|
|
20230615,125000,2455650,48900,48900,48900,48900,0
|
|
20230615,124900,2455650,48900,48900,48900,48900,0
|
|
20230615,124800,2455650,48900,48900,48900,48900,0
|
|
20230615,124700,2455650,48900,48900,48900,48900,0
|
|
20230615,124600,2455650,48900,48900,48900,48900,0
|
|
20230615,124500,2455650,48900,48900,48900,48900,0
|
|
20230615,124400,2455650,48900,48900,48900,48900,0
|
|
20230615,124300,2455650,48900,48900,48900,48900,0
|
|
20230615,124200,2455650,48900,48900,48900,48900,0
|
|
20230615,124100,2455650,48900,48900,48900,48900,0
|
|
20230615,124000,2455650,48900,48900,48900,48900,0
|
|
20230615,123900,2455650,48900,48900,48900,48900,0
|
|
20230615,123800,2455650,48900,48900,48900,48900,0
|
|
20230615,123700,2455650,48900,48900,48900,48900,0
|
|
20230615,123600,2455650,48900,48900,48900,48900,0
|
|
20230615,123500,2455650,48900,48900,48900,48900,0
|
|
20230615,123400,2455650,48900,48900,48900,48900,0
|
|
20230615,123300,2455650,48900,48900,48900,48900,0
|
|
20230615,123200,2455650,48900,48900,48900,48900,8
|
|
20230615,123100,2064450,48950,48950,48950,48950,0
|
|
20230615,123000,2064450,48950,48950,48950,48950,0
|
|
20230615,122900,2064450,48950,48950,48950,48950,0
|
|
20230615,122800,2064450,48950,48950,48950,48950,0
|
|
20230615,122700,2064450,48950,48950,48950,48950,0
|
|
20230615,122600,2064450,48950,48950,48950,48950,0
|
|
20230615,122500,2064450,48950,48950,48950,48950,0
|
|
20230615,122400,2064450,48950,48950,48950,48950,0
|
|
20230615,122300,2064450,48950,48950,48950,48950,0
|
|
20230615,122200,2064450,48950,48950,48950,48950,0
|
|
20230615,122100,2064450,48950,48950,48950,48950,0
|
|
20230615,122000,2064450,48950,48950,48950,48950,0
|
|
20230615,121900,2064450,48950,48950,48950,48950,0
|
|
20230615,121800,2064450,48950,48950,48950,48950,0
|
|
20230615,121700,2064450,48950,48950,48950,48950,0
|
|
20230615,121600,2064450,48950,48950,48950,48950,3
|
|
20230615,121500,1917600,48950,48950,48950,48950,0
|
|
20230615,121400,1917600,48950,48950,48950,48950,0
|
|
20230615,121300,1917600,48950,48950,48950,48950,0
|
|
20230615,121200,1917600,48950,48950,48950,48950,0
|
|
20230615,121100,1917600,48950,48950,48950,48950,0
|
|
20230615,121000,1917600,48950,48950,48950,48950,0
|
|
20230615,120900,1917600,48950,48950,48950,48950,0
|
|
20230615,120800,1917600,48950,48950,48950,48950,0
|
|
20230615,120700,1917600,48950,48950,48950,48950,0
|
|
20230615,120600,1917600,48950,48950,48950,48950,0
|
|
20230615,120500,1917600,48950,48950,48950,48950,0
|
|
20230615,120400,1917600,48950,48950,48950,48950,0
|
|
20230615,120300,1917600,48950,48950,48950,48950,0
|
|
20230615,120200,1917600,48950,48950,48950,48950,0
|
|
20230615,120100,1917600,48950,48950,48950,48950,0
|
|
20230615,120000,1917600,48950,48950,48950,48950,1
|
|
20230615,115900,1868650,48950,48950,48950,48950,0
|
|
20230615,115800,1868650,48950,48950,48950,48950,0
|
|
20230615,115700,1868650,48950,48950,48950,48950,0
|
|
20230615,115600,1868650,48950,48950,48950,48950,0
|
|
20230615,115500,1868650,48950,48950,48950,48950,0
|
|
20230615,115400,1868650,48950,48950,48950,48950,0
|
|
20230615,115300,1868650,48950,48950,48950,48950,2
|
|
20230615,115200,1770750,48950,48950,48950,48950,1
|
|
20230615,115100,1721800,48950,48950,48950,48950,0
|
|
20230615,115000,1721800,48950,48950,48950,48950,0
|
|
20230615,114900,1721800,48950,48950,48950,48950,0
|
|
20230615,114800,1721800,48950,48950,48950,48950,0
|
|
20230615,114700,1721800,48950,48950,48950,48950,0
|
|
20230615,114600,1721800,48950,48950,48950,48950,1
|
|
20230615,114500,1672850,48950,48950,48950,48950,0
|
|
20230615,114400,1672850,48950,48950,48950,48950,0
|
|
20230615,114300,1672850,48950,48950,48950,48950,0
|
|
20230615,114200,1672850,48950,48950,48950,48950,0
|
|
20230615,114100,1672850,48950,48950,48950,48950,0
|
|
20230615,114000,1672850,48950,48950,48950,48950,0
|
|
20230615,113900,1672850,48950,48950,48950,48950,0
|
|
20230615,113800,1672850,48950,48950,48950,48950,0
|
|
20230615,113700,1672850,48950,48950,48950,48950,0
|
|
20230615,113600,1672850,48950,48950,48950,48950,0
|
|
20230615,113500,1672850,48950,48950,48950,48950,0
|
|
20230615,113400,1672850,48950,48950,48950,48950,0
|
|
20230615,113300,1672850,48950,48950,48950,48950,0
|
|
20230615,113200,1672850,48950,48950,48950,48950,0
|
|
20230615,113100,1672850,48950,48950,48950,48950,0
|
|
20230615,113000,1672850,48950,48950,48950,48950,0
|
|
20230615,112900,1672850,48950,48950,48950,48950,0
|
|
20230615,112800,1672850,48950,48950,48950,48950,0
|
|
20230615,112700,1672850,48950,48950,48950,48950,0
|
|
20230615,112600,1672850,48950,48950,48950,48950,0
|
|
20230615,112500,1672850,48950,48950,48950,48950,0
|
|
20230615,112400,1672850,48950,48950,48950,48950,0
|
|
20230615,112300,1672850,48950,48950,48950,48950,0
|
|
20230615,112200,1672850,48950,48950,48950,48950,0
|
|
20230615,112100,1672850,48950,48950,48950,48950,0
|
|
20230615,112000,1672850,48950,48950,48950,48950,2
|
|
20230615,111900,1574950,48950,48950,48950,48950,0
|
|
20230615,111800,1574950,48950,48950,48950,48950,0
|
|
20230615,111700,1574950,48950,48950,48950,48950,0
|
|
20230615,111600,1574950,48950,48950,48950,48950,0
|
|
20230615,111500,1574950,48950,48950,48950,48950,0
|
|
20230615,111400,1574950,48950,48950,48950,48950,0
|
|
20230615,111300,1574950,48950,48950,48950,48950,0
|
|
20230615,111200,1574950,48950,48950,48950,48950,0
|
|
20230615,111100,1574950,48950,48950,48950,48950,0
|
|
20230615,111000,1574950,48950,48950,48950,48950,0
|
|
20230615,110900,1574950,48950,48950,48950,48950,0
|
|
20230615,110800,1574950,48950,48950,48950,48950,0
|
|
20230615,110700,1574950,48950,48950,48950,48950,0
|
|
20230615,110600,1574950,48950,48950,48950,48950,0
|
|
20230615,110500,1574950,48950,48950,48950,48950,0
|
|
20230615,110400,1574950,48950,48950,48950,48950,0
|
|
20230615,110300,1574950,48950,48950,48950,48950,0
|
|
20230615,110200,1574950,48950,49000,49000,48950,8
|
|
20230615,110100,1183100,49300,49300,49300,49300,0
|
|
20230615,110000,1183100,49300,49300,49300,49300,0
|
|
20230615,105900,1183100,49300,49300,49300,49300,0
|
|
20230615,105800,1183100,49300,49300,49300,49300,0
|
|
20230615,105700,1183100,49300,49300,49300,49300,0
|
|
20230615,105600,1183100,49300,49300,49300,49300,0
|
|
20230615,105500,1183100,49300,49300,49300,49300,0
|
|
20230615,105400,1183100,49300,49300,49300,49300,0
|
|
20230615,105300,1183100,49300,49300,49300,49300,0
|
|
20230615,105200,1183100,49300,49300,49300,49300,0
|
|
20230615,105100,1183100,49300,49300,49300,49300,0
|
|
20230615,105000,1183100,49300,49300,49300,49300,0
|
|
20230615,104900,1183100,49300,49300,49300,49300,0
|
|
20230615,104800,1183100,49300,49300,49300,49300,0
|
|
20230615,104700,1183100,49300,49300,49300,49300,1
|
|
20230615,104600,1133800,49300,49300,49300,49300,0
|
|
20230615,104500,1133800,49300,49300,49300,49300,1
|
|
20230615,104400,1084500,49300,49300,49300,49300,0
|
|
20230615,104300,1084500,49300,49300,49300,49300,0
|
|
20230615,104200,1084500,49300,49300,49300,49300,2
|
|
20230615,104100,985900,49300,49300,49300,49300,0
|
|
20230615,104000,985900,49300,49300,49300,49300,0
|
|
20230615,103900,985900,49300,49300,49300,49300,0
|
|
20230615,103800,985900,49300,49300,49300,49300,0
|
|
20230615,103700,985900,49300,49300,49300,49300,0
|
|
20230615,103600,985900,49300,49300,49300,49300,0
|
|
20230615,103500,985900,49300,49300,49300,49300,0
|
|
20230615,103400,985900,49300,49300,49300,49300,0
|
|
20230615,103300,985900,49300,49300,49300,49300,0
|
|
20230615,103200,985900,49300,49300,49300,49300,0
|
|
20230615,103100,985900,49300,49300,49300,49300,0
|
|
20230615,103000,985900,49300,49300,49300,49300,0
|
|
20230615,102900,985900,49300,49300,49300,49300,0
|
|
20230615,102800,985900,49300,49300,49300,49300,0
|
|
20230615,102700,985900,49300,49300,49300,49300,0
|
|
20230615,102600,985900,49300,49300,49300,49300,0
|
|
20230615,102500,985900,49300,49300,49300,49300,0
|
|
20230615,102400,985900,49300,49300,49300,49300,0
|
|
20230615,102300,985900,49300,49300,49300,49300,0
|
|
20230615,102200,985900,49300,49300,49300,49300,0
|
|
20230615,102100,985900,49300,49300,49300,49300,0
|
|
20230615,102000,985900,49300,49300,49300,49300,0
|
|
20230615,101900,985900,49300,49300,49300,49300,0
|
|
20230615,101800,985900,49300,49300,49300,49300,0
|
|
20230615,101700,985900,49300,49300,49300,49300,0
|
|
20230615,101600,985900,49300,49300,49300,49300,0
|
|
20230615,101500,985900,49300,49300,49300,49300,0
|
|
20230615,101400,985900,49300,49300,49300,49300,0
|
|
20230615,101300,985900,49300,49300,49300,49300,0
|
|
20230615,101200,985900,49300,49300,49300,49300,0
|
|
20230615,101100,985900,49300,49300,49300,49300,0
|
|
20230615,101000,985900,49300,49300,49300,49300,0
|
|
20230615,100900,985900,49300,49300,49300,49300,0
|
|
20230615,100800,985900,49300,49300,49300,49300,0
|
|
20230615,100700,985900,49300,49300,49300,49300,0
|
|
20230615,100600,985900,49300,49300,49300,49300,0
|
|
20230615,100500,985900,49300,49300,49300,49300,0
|
|
20230615,100400,985900,49300,49300,49300,49300,0
|
|
20230615,100300,985900,49300,49300,49300,49300,0
|
|
20230615,100200,985900,49300,49300,49300,49300,0
|
|
20230615,100100,985900,49300,49300,49300,49300,0
|
|
20230615,100000,985900,49300,49300,49300,49300,1
|
|
20230615,095900,936600,49300,49300,49300,49300,0
|
|
20230615,095800,936600,49300,49300,49300,49300,0
|
|
20230615,095700,936600,49300,49300,49300,49300,0
|
|
20230615,095600,936600,49300,49300,49300,49300,0
|
|
20230615,095500,936600,49300,49300,49300,49300,0
|
|
20230615,095400,936600,49300,49300,49300,49300,0
|
|
20230615,095300,936600,49300,49300,49300,49300,0
|
|
20230615,095200,936600,49300,49300,49300,49300,0
|
|
20230615,095100,936600,49300,49300,49300,49300,0
|
|
20230615,095000,936600,49300,49300,49300,49300,0
|
|
20230615,094900,936600,49300,49300,49300,49300,0
|
|
20230615,094800,936600,49300,49300,49300,49300,0
|
|
20230615,094700,936600,49300,49300,49300,49300,0
|
|
20230615,094600,936600,49300,49300,49300,49300,0
|
|
20230615,094500,936600,49300,49300,49300,49300,0
|
|
20230615,094400,936600,49300,49300,49300,49300,0
|
|
20230615,094300,936600,49300,49300,49300,49300,0
|
|
20230615,094200,936600,49300,49300,49300,49300,0
|
|
20230615,094100,936600,49300,49300,49300,49300,0
|
|
20230615,094000,936600,49300,49300,49300,49300,0
|
|
20230615,093900,936600,49300,49300,49300,49300,0
|
|
20230615,093800,936600,49300,49300,49300,49300,0
|
|
20230615,093700,936600,49300,49300,49300,49300,0
|
|
20230615,093600,936600,49300,49300,49300,49300,0
|
|
20230615,093500,936600,49300,49300,49300,49300,1
|
|
20230615,093400,887300,49300,49300,49300,49300,0
|
|
20230615,093300,887300,49300,49300,49300,49300,0
|
|
20230615,093200,887300,49300,49300,49300,49300,0
|
|
20230615,093100,887300,49300,49300,49300,49300,0
|
|
20230615,093000,887300,49300,49300,49300,49300,0
|
|
20230615,092900,887300,49300,49300,49300,49300,1
|
|
20230615,092800,838000,49350,49350,49350,49350,0
|
|
20230615,092700,838000,49350,49350,49350,49350,0
|
|
20230615,092600,838000,49350,49350,49350,49350,0
|
|
20230615,092500,838000,49350,49350,49350,49350,0
|
|
20230615,092400,838000,49350,49350,49350,49350,0
|
|
20230615,092300,838000,49350,49350,49350,49350,0
|
|
20230615,092200,838000,49350,49350,49350,49350,0
|
|
20230615,092100,838000,49350,49350,49350,49350,0
|
|
20230615,092000,838000,49350,49350,49350,49350,0
|
|
20230615,091900,838000,49350,49350,49350,49350,0
|
|
20230615,091800,838000,49350,49350,49350,49350,0
|
|
20230615,091700,838000,49350,49350,49350,49350,0
|
|
20230615,091600,838000,49350,49350,49350,49350,0
|
|
20230615,091500,838000,49350,49350,49350,49350,0
|
|
20230615,091400,838000,49350,49350,49350,49350,0
|
|
20230615,091300,838000,49350,49350,49350,49350,0
|
|
20230615,091200,838000,49350,49350,49350,49350,0
|
|
20230615,091100,838000,49350,49350,49350,49350,0
|
|
20230615,091000,838000,49350,49350,49350,49350,0
|
|
20230615,090900,838000,49350,49350,49350,49350,0
|
|
20230615,090800,838000,49350,49350,49350,49350,0
|
|
20230615,090700,838000,49350,49350,49350,49350,0
|
|
20230615,090600,838000,49350,49350,49350,49350,0
|
|
20230615,090500,838000,49350,49350,49350,49350,1
|
|
20230615,090400,788650,49400,49400,49400,49400,0
|
|
20230615,090300,788650,49400,49400,49400,49400,0
|
|
20230615,090200,788650,49400,49250,49400,49250,8
|
|
20230615,090100,394000,49250,49250,49250,49250,0
|
|
20230615,090000,394000,49250,49250,49250,49250,8
|