668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200500,4754750,49050,49050,49050,49050,13
|
|
20230619,200400,4754750,49050,49050,49050,49050,0
|
|
20230619,200300,4754750,49050,49050,49050,49050,0
|
|
20230619,200200,4754750,49050,49050,49050,49050,0
|
|
20230619,200100,4754750,49050,49050,49050,49050,0
|
|
20230619,200000,4754750,49050,49050,49050,49050,0
|
|
20230619,195900,4754750,49050,49050,49050,49050,0
|
|
20230619,195800,4754750,49050,49050,49050,49050,0
|
|
20230619,195700,4754750,49050,49050,49050,49050,0
|
|
20230619,195600,4754750,49050,49050,49050,49050,0
|
|
20230619,195500,4754750,49050,49050,49050,49050,0
|
|
20230619,195400,4754750,49050,49050,49050,49050,0
|
|
20230619,195300,4754750,49050,49050,49050,49050,0
|
|
20230619,195200,4754750,49050,49050,49050,49050,0
|
|
20230619,195100,4754750,49050,49050,49050,49050,0
|
|
20230619,195000,4754750,49050,49050,49050,49050,0
|
|
20230619,194900,4754750,49050,49050,49050,49050,0
|
|
20230619,194800,4754750,49050,49050,49050,49050,0
|
|
20230619,194700,4754750,49050,49050,49050,49050,0
|
|
20230619,194600,4754750,49050,49050,49050,49050,0
|
|
20230619,194500,4754750,49050,49050,49050,49050,0
|
|
20230619,194400,4754750,49050,49050,49050,49050,0
|
|
20230619,194300,4754750,49050,49050,49050,49050,0
|
|
20230619,194200,4754750,49050,49050,49050,49050,0
|
|
20230619,194100,4754750,49050,49050,49050,49050,0
|
|
20230619,194000,4754750,49050,49050,49050,49050,0
|
|
20230619,193900,4754750,49050,49050,49050,49050,0
|
|
20230619,193800,4754750,49050,49050,49050,49050,0
|
|
20230619,193700,4754750,49050,49050,49050,49050,0
|
|
20230619,193600,4754750,49050,49050,49050,49050,0
|
|
20230619,193500,4754750,49050,49050,49050,49050,13
|
|
20230619,193400,4754750,49050,49050,49050,49050,0
|
|
20230619,193300,4754750,49050,49050,49050,49050,0
|
|
20230619,193200,4754750,49050,49050,49050,49050,0
|
|
20230619,193100,4754750,49050,49050,49050,49050,0
|
|
20230619,193000,4754750,49050,49050,49050,49050,0
|
|
20230619,192900,4754750,49050,49050,49050,49050,0
|
|
20230619,192800,4754750,49050,49050,49050,49050,0
|
|
20230619,192700,4754750,49050,49050,49050,49050,0
|
|
20230619,192600,4754750,49050,49050,49050,49050,0
|
|
20230619,192500,4754750,49050,49050,49050,49050,0
|
|
20230619,192400,4754750,49050,49050,49050,49050,0
|
|
20230619,192300,4754750,49050,49050,49050,49050,0
|
|
20230619,192200,4754750,49050,49050,49050,49050,0
|
|
20230619,192100,4754750,49050,49050,49050,49050,0
|
|
20230619,192000,4754750,49050,49050,49050,49050,0
|
|
20230619,191900,4754750,49050,49050,49050,49050,0
|
|
20230619,191800,4754750,49050,49050,49050,49050,0
|
|
20230619,191700,4754750,49050,49050,49050,49050,0
|
|
20230619,191600,4754750,49050,49050,49050,49050,0
|
|
20230619,191500,4754750,49050,49050,49050,49050,0
|
|
20230619,191400,4754750,49050,49050,49050,49050,0
|
|
20230619,191300,4754750,49050,49050,49050,49050,0
|
|
20230619,191200,4754750,49050,49050,49050,49050,0
|
|
20230619,191100,4754750,49050,49050,49050,49050,0
|
|
20230619,191000,4754750,49050,49050,49050,49050,0
|
|
20230619,190900,4754750,49050,49050,49050,49050,0
|
|
20230619,190800,4754750,49050,49050,49050,49050,0
|
|
20230619,190700,4754750,49050,49050,49050,49050,0
|
|
20230619,190600,4754750,49050,49050,49050,49050,0
|
|
20230619,190500,4754750,49050,49050,49050,49050,13
|
|
20230619,190400,4754750,49050,49050,49050,49050,0
|
|
20230619,190300,4754750,49050,49050,49050,49050,0
|
|
20230619,190200,4754750,49050,49050,49050,49050,0
|
|
20230619,190100,4754750,49050,49050,49050,49050,0
|
|
20230619,190000,4754750,49050,49050,49050,49050,0
|
|
20230619,185900,4754750,49050,49050,49050,49050,0
|
|
20230619,185800,4754750,49050,49050,49050,49050,0
|
|
20230619,185700,4754750,49050,49050,49050,49050,0
|
|
20230619,185600,4754750,49050,49050,49050,49050,0
|
|
20230619,185500,4754750,49050,49050,49050,49050,0
|
|
20230619,185400,4754750,49050,49050,49050,49050,0
|
|
20230619,185300,4754750,49050,49050,49050,49050,0
|
|
20230619,185200,4754750,49050,49050,49050,49050,0
|
|
20230619,185100,4754750,49050,49050,49050,49050,0
|
|
20230619,185000,4754750,49050,49050,49050,49050,0
|
|
20230619,184900,4754750,49050,49050,49050,49050,0
|
|
20230619,184800,4754750,49050,49050,49050,49050,0
|
|
20230619,184700,4754750,49050,49050,49050,49050,0
|
|
20230619,184600,4754750,49050,49050,49050,49050,0
|
|
20230619,184500,4754750,49050,49050,49050,49050,0
|
|
20230619,184400,4754750,49050,49050,49050,49050,0
|
|
20230619,184300,4754750,49050,49050,49050,49050,0
|
|
20230619,184200,4754750,49050,49050,49050,49050,0
|
|
20230619,184100,4754750,49050,49050,49050,49050,0
|
|
20230619,184000,4754750,49050,49050,49050,49050,0
|
|
20230619,183900,4754750,49050,49050,49050,49050,0
|
|
20230619,183800,4754750,49050,49050,49050,49050,0
|
|
20230619,183700,4754750,49050,49050,49050,49050,0
|
|
20230619,183600,4754750,49050,49050,49050,49050,0
|
|
20230619,183500,4754750,49050,49050,49050,49050,13
|
|
20230619,183400,4754750,49050,49050,49050,49050,0
|
|
20230619,183300,4754750,49050,49050,49050,49050,0
|
|
20230619,183200,4754750,49050,49050,49050,49050,0
|
|
20230619,183100,4754750,49050,49050,49050,49050,0
|
|
20230619,183000,4754750,49050,49050,49050,49050,0
|
|
20230619,182900,4754750,49050,49050,49050,49050,0
|
|
20230619,182800,4754750,49050,49050,49050,49050,0
|
|
20230619,182700,4754750,49050,49050,49050,49050,0
|
|
20230619,182600,4754750,49050,49050,49050,49050,0
|
|
20230619,182500,4754750,49050,49050,49050,49050,0
|
|
20230619,182400,4754750,49050,49050,49050,49050,0
|
|
20230619,182300,4754750,49050,49050,49050,49050,0
|
|
20230619,182200,4754750,49050,49050,49050,49050,0
|
|
20230619,182100,4754750,49050,49050,49050,49050,0
|
|
20230619,182000,4754750,49050,49050,49050,49050,0
|
|
20230619,181900,4754750,49050,49050,49050,49050,0
|
|
20230619,181800,4754750,49050,49050,49050,49050,0
|
|
20230619,181700,4754750,49050,49050,49050,49050,0
|
|
20230619,181600,4754750,49050,49050,49050,49050,0
|
|
20230619,181500,4754750,49050,49050,49050,49050,0
|
|
20230619,181400,4754750,49050,49050,49050,49050,0
|
|
20230619,181300,4754750,49050,49050,49050,49050,0
|
|
20230619,181200,4754750,49050,49050,49050,49050,0
|
|
20230619,181100,4754750,49050,49050,49050,49050,0
|
|
20230619,181000,4754750,49050,49050,49050,49050,0
|
|
20230619,180900,4754750,49050,49050,49050,49050,0
|
|
20230619,180800,4754750,49050,49050,49050,49050,0
|
|
20230619,180700,4754750,49050,49050,49050,49050,0
|
|
20230619,180600,4754750,49050,49050,49050,49050,0
|
|
20230619,180500,4754750,49050,49050,49050,49050,13
|
|
20230619,180400,4754750,49050,49050,49050,49050,0
|
|
20230619,180300,4754750,49050,49050,49050,49050,0
|
|
20230619,180200,4754750,49050,49050,49050,49050,0
|
|
20230619,180100,4754750,49050,49050,49050,49050,0
|
|
20230619,180000,4754750,49050,49050,49050,49050,0
|
|
20230619,175900,4754750,49050,49050,49050,49050,0
|
|
20230619,175800,4754750,49050,49050,49050,49050,0
|
|
20230619,175700,4754750,49050,49050,49050,49050,0
|
|
20230619,175600,4754750,49050,49050,49050,49050,0
|
|
20230619,175500,4754750,49050,49050,49050,49050,0
|
|
20230619,175400,4754750,49050,49050,49050,49050,0
|
|
20230619,175300,4754750,49050,49050,49050,49050,0
|
|
20230619,175200,4754750,49050,49050,49050,49050,0
|
|
20230619,175100,4754750,49050,49050,49050,49050,0
|
|
20230619,175000,4754750,49050,49050,49050,49050,0
|
|
20230619,174900,4754750,49050,49050,49050,49050,0
|
|
20230619,174800,4754750,49050,49050,49050,49050,0
|
|
20230619,174700,4754750,49050,49050,49050,49050,0
|
|
20230619,174600,4754750,49050,49050,49050,49050,0
|
|
20230619,174500,4754750,49050,49050,49050,49050,0
|
|
20230619,174400,4754750,49050,49050,49050,49050,0
|
|
20230619,174300,4754750,49050,49050,49050,49050,0
|
|
20230619,174200,4754750,49050,49050,49050,49050,0
|
|
20230619,174100,4754750,49050,49050,49050,49050,0
|
|
20230619,174000,4754750,49050,49050,49050,49050,0
|
|
20230619,173900,4754750,49050,49050,49050,49050,0
|
|
20230619,173800,4754750,49050,49050,49050,49050,0
|
|
20230619,173700,4754750,49050,49050,49050,49050,0
|
|
20230619,173600,4754750,49050,49050,49050,49050,0
|
|
20230619,173500,4754750,49050,49050,49050,49050,13
|
|
20230619,173400,4754750,49050,49050,49050,49050,0
|
|
20230619,173300,4754750,49050,49050,49050,49050,0
|
|
20230619,173200,4754750,49050,49050,49050,49050,0
|
|
20230619,173100,4754750,49050,49050,49050,49050,0
|
|
20230619,173000,4754750,49050,49050,49050,49050,0
|
|
20230619,172900,4754750,49050,49050,49050,49050,0
|
|
20230619,172800,4754750,49050,49050,49050,49050,0
|
|
20230619,172700,4754750,49050,49050,49050,49050,0
|
|
20230619,172600,4754750,49050,49050,49050,49050,0
|
|
20230619,172500,4754750,49050,49050,49050,49050,0
|
|
20230619,172400,4754750,49050,49050,49050,49050,0
|
|
20230619,172300,4754750,49050,49050,49050,49050,0
|
|
20230619,172200,4754750,49050,49050,49050,49050,0
|
|
20230619,172100,4754750,49050,49050,49050,49050,0
|
|
20230619,172000,4754750,49050,49050,49050,49050,0
|
|
20230619,171900,4754750,49050,49050,49050,49050,0
|
|
20230619,171800,4754750,49050,49050,49050,49050,0
|
|
20230619,171700,4754750,49050,49050,49050,49050,0
|
|
20230619,171600,4754750,49050,49050,49050,49050,0
|
|
20230619,171500,4754750,49050,49050,49050,49050,0
|
|
20230619,171400,4754750,49050,49050,49050,49050,0
|
|
20230619,171300,4754750,49050,49050,49050,49050,0
|
|
20230619,171200,4754750,49050,49050,49050,49050,0
|
|
20230619,171100,4754750,49050,49050,49050,49050,0
|
|
20230619,171000,4754750,49050,49050,49050,49050,0
|
|
20230619,170900,4754750,49050,49050,49050,49050,0
|
|
20230619,170800,4754750,49050,49050,49050,49050,0
|
|
20230619,170700,4754750,49050,49050,49050,49050,0
|
|
20230619,170600,4754750,49050,49050,49050,49050,0
|
|
20230619,170500,4754750,49050,49050,49050,49050,13
|
|
20230619,170400,4754750,49050,49050,49050,49050,0
|
|
20230619,170300,4754750,49050,49050,49050,49050,0
|
|
20230619,170200,4754750,49050,49050,49050,49050,0
|
|
20230619,170100,4754750,49050,49050,49050,49050,0
|
|
20230619,170000,4754750,49050,49050,49050,49050,0
|
|
20230619,165900,4754750,49050,49050,49050,49050,0
|
|
20230619,165800,4754750,49050,49050,49050,49050,0
|
|
20230619,165700,4754750,49050,49050,49050,49050,0
|
|
20230619,165600,4754750,49050,49050,49050,49050,0
|
|
20230619,165500,4754750,49050,49050,49050,49050,0
|
|
20230619,165400,4754750,49050,49050,49050,49050,0
|
|
20230619,165300,4754750,49050,49050,49050,49050,0
|
|
20230619,165200,4754750,49050,49050,49050,49050,0
|
|
20230619,165100,4754750,49050,49050,49050,49050,0
|
|
20230619,165000,4754750,49050,49050,49050,49050,0
|
|
20230619,164900,4754750,49050,49050,49050,49050,0
|
|
20230619,164800,4754750,49050,49050,49050,49050,0
|
|
20230619,164700,4754750,49050,49050,49050,49050,0
|
|
20230619,164600,4754750,49050,49050,49050,49050,0
|
|
20230619,164500,4754750,49050,49050,49050,49050,0
|
|
20230619,164400,4754750,49050,49050,49050,49050,0
|
|
20230619,164300,4754750,49050,49050,49050,49050,0
|
|
20230619,164200,4754750,49050,49050,49050,49050,0
|
|
20230619,164100,4754750,49050,49050,49050,49050,0
|
|
20230619,164000,4754750,49050,49050,49050,49050,0
|
|
20230619,163900,4754750,49050,49050,49050,49050,0
|
|
20230619,163800,4754750,49050,49050,49050,49050,0
|
|
20230619,163700,4754750,49050,49050,49050,49050,0
|
|
20230619,163600,4754750,49050,49050,49050,49050,0
|
|
20230619,163500,4754750,49050,49050,49050,49050,13
|
|
20230619,163400,4754750,49050,49050,49050,49050,0
|
|
20230619,163300,4754750,49050,49050,49050,49050,0
|
|
20230619,163200,4754750,49050,49050,49050,49050,0
|
|
20230619,163100,4754750,49050,49050,49050,49050,0
|
|
20230619,163000,4754750,49050,49050,49050,49050,0
|
|
20230619,162900,4754750,49050,49050,49050,49050,0
|
|
20230619,162800,4754750,49050,49050,49050,49050,0
|
|
20230619,162700,4754750,49050,49050,49050,49050,0
|
|
20230619,162600,4754750,49050,49050,49050,49050,0
|
|
20230619,162500,4754750,49050,49050,49050,49050,0
|
|
20230619,162400,4754750,49050,49050,49050,49050,0
|
|
20230619,162300,4754750,49050,49050,49050,49050,0
|
|
20230619,162200,4754750,49050,49050,49050,49050,0
|
|
20230619,162100,4754750,49050,49050,49050,49050,0
|
|
20230619,162000,4754750,49050,49050,49050,49050,0
|
|
20230619,161900,4754750,49050,49050,49050,49050,0
|
|
20230619,161800,4754750,49050,49050,49050,49050,0
|
|
20230619,161700,4754750,49050,49050,49050,49050,0
|
|
20230619,161600,4754750,49050,49050,49050,49050,0
|
|
20230619,161500,4754750,49050,49050,49050,49050,0
|
|
20230619,161400,4754750,49050,49050,49050,49050,0
|
|
20230619,161300,4754750,49050,49050,49050,49050,0
|
|
20230619,161200,4754750,49050,49050,49050,49050,0
|
|
20230619,161100,4754750,49050,49050,49050,49050,0
|
|
20230619,161000,4754750,49050,49050,49050,49050,0
|
|
20230619,160900,4754750,49050,49050,49050,49050,0
|
|
20230619,160800,4754750,49050,49050,49050,49050,0
|
|
20230619,160700,4754750,49050,49050,49050,49050,0
|
|
20230619,160600,4754750,49050,49050,49050,49050,0
|
|
20230619,160500,4754750,49050,49050,49050,49050,13
|
|
20230619,160400,4754750,49050,49050,49050,49050,0
|
|
20230619,160300,4754750,49050,49050,49050,49050,0
|
|
20230619,160200,4754750,49050,49050,49050,49050,0
|
|
20230619,160100,4754750,49050,49050,49050,49050,0
|
|
20230619,160000,4754750,49050,49050,49050,49050,0
|
|
20230619,155900,4754750,49050,49050,49050,49050,0
|
|
20230619,155800,4754750,49050,49050,49050,49050,0
|
|
20230619,155700,4754750,49050,49050,49050,49050,0
|
|
20230619,155600,4754750,49050,49050,49050,49050,0
|
|
20230619,155500,4754750,49050,49050,49050,49050,0
|
|
20230619,155400,4754750,49050,49050,49050,49050,0
|
|
20230619,155300,4754750,49050,49050,49050,49050,0
|
|
20230619,155200,4754750,49050,49050,49050,49050,0
|
|
20230619,155100,4754750,49050,49050,49050,49050,0
|
|
20230619,155000,4754750,49050,49050,49050,49050,0
|
|
20230619,154900,4754750,49050,49050,49050,49050,0
|
|
20230619,154800,4754750,49050,49050,49050,49050,0
|
|
20230619,154700,4754750,49050,49050,49050,49050,0
|
|
20230619,154600,4754750,49050,49050,49050,49050,0
|
|
20230619,154500,4754750,49050,49050,49050,49050,0
|
|
20230619,154400,4754750,49050,49050,49050,49050,0
|
|
20230619,154300,4754750,49050,49050,49050,49050,0
|
|
20230619,154200,4754750,49050,49050,49050,49050,0
|
|
20230619,154100,4754750,49050,49050,49050,49050,0
|
|
20230619,154000,4754750,49050,49050,49050,49050,0
|
|
20230619,153900,4754750,49050,49050,49050,49050,0
|
|
20230619,153800,4754750,49050,49050,49050,49050,0
|
|
20230619,153700,4754750,49050,49050,49050,49050,0
|
|
20230619,153600,4754750,49050,49050,49050,49050,0
|
|
20230619,153500,4754750,49050,49050,49050,49050,13
|
|
20230619,153400,4754750,49050,49050,49050,49050,0
|
|
20230619,153300,4754750,49050,49050,49050,49050,0
|
|
20230619,153200,4754750,49050,49050,49050,49050,0
|
|
20230619,153100,4754750,49050,49050,49050,49050,0
|
|
20230619,153000,4754750,49050,49050,49050,49050,13
|
|
20230619,152900,4117100,49000,49000,49000,49000,0
|
|
20230619,152800,4117100,49000,49000,49000,49000,0
|
|
20230619,152700,4117100,49000,49000,49000,49000,0
|
|
20230619,152600,4117100,49000,49000,49000,49000,0
|
|
20230619,152500,4117100,49000,49000,49000,49000,0
|
|
20230619,152400,4117100,49000,49000,49000,49000,0
|
|
20230619,152300,4117100,49000,49000,49000,49000,0
|
|
20230619,152200,4117100,49000,49000,49000,49000,0
|
|
20230619,152100,4117100,49000,49000,49000,49000,0
|
|
20230619,152000,4117100,49000,49000,49000,49000,0
|
|
20230619,151900,4117100,49000,49000,49000,49000,0
|
|
20230619,151800,4117100,49000,49000,49000,49000,0
|
|
20230619,151700,4117100,49000,49000,49000,49000,0
|
|
20230619,151600,4117100,49000,49000,49000,49000,0
|
|
20230619,151500,4117100,49000,49000,49000,49000,0
|
|
20230619,151400,4117100,49000,49000,49000,49000,0
|
|
20230619,151300,4117100,49000,49000,49000,49000,0
|
|
20230619,151200,4117100,49000,49000,49000,49000,0
|
|
20230619,151100,4117100,49000,49000,49000,49000,2
|
|
20230619,151000,4019100,49000,49000,49000,49000,0
|
|
20230619,150900,4019100,49000,49000,49000,49000,0
|
|
20230619,150800,4019100,49000,49000,49000,49000,38
|
|
20230619,150700,2157100,49000,49000,49000,49000,0
|
|
20230619,150600,2157100,49000,49000,49000,49000,0
|
|
20230619,150500,2157100,49000,49000,49000,49000,0
|
|
20230619,150400,2157100,49000,49000,49000,49000,0
|
|
20230619,150300,2157100,49000,49000,49000,49000,0
|
|
20230619,150200,2157100,49000,49000,49000,49000,0
|
|
20230619,150100,2157100,49000,49000,49000,49000,0
|
|
20230619,150000,2157100,49000,49000,49000,49000,0
|
|
20230619,145900,2157100,49000,49000,49000,49000,0
|
|
20230619,145800,2157100,49000,49000,49000,49000,0
|
|
20230619,145700,2157100,49000,49000,49000,49000,0
|
|
20230619,145600,2157100,49000,49000,49000,49000,0
|
|
20230619,145500,2157100,49000,49000,49000,49000,0
|
|
20230619,145400,2157100,49000,49000,49000,49000,0
|
|
20230619,145300,2157100,49000,49000,49000,49000,0
|
|
20230619,145200,2157100,49000,49000,49000,49000,0
|
|
20230619,145100,2157100,49000,49000,49000,49000,0
|
|
20230619,145000,2157100,49000,49000,49000,49000,0
|
|
20230619,144900,2157100,49000,49000,49000,49000,0
|
|
20230619,144800,2157100,49000,49000,49000,49000,0
|
|
20230619,144700,2157100,49000,49000,49000,49000,0
|
|
20230619,144600,2157100,49000,49000,49000,49000,0
|
|
20230619,144500,2157100,49000,49000,49000,49000,0
|
|
20230619,144400,2157100,49000,49000,49000,49000,0
|
|
20230619,144300,2157100,49000,49000,49000,49000,0
|
|
20230619,144200,2157100,49000,49000,49000,49000,0
|
|
20230619,144100,2157100,49000,49000,49000,49000,0
|
|
20230619,144000,2157100,49000,49000,49000,49000,0
|
|
20230619,143900,2157100,49000,49000,49000,49000,0
|
|
20230619,143800,2157100,49000,49000,49000,49000,0
|
|
20230619,143700,2157100,49000,49000,49000,49000,0
|
|
20230619,143600,2157100,49000,49000,49000,49000,0
|
|
20230619,143500,2157100,49000,49000,49000,49000,0
|
|
20230619,143400,2157100,49000,49000,49000,49000,0
|
|
20230619,143300,2157100,49000,49000,49000,49000,0
|
|
20230619,143200,2157100,49000,49000,49000,49000,0
|
|
20230619,143100,2157100,49000,49000,49000,49000,0
|
|
20230619,143000,2157100,49000,49000,49000,49000,2
|
|
20230619,142900,2059100,49000,49000,49000,49000,0
|
|
20230619,142800,2059100,49000,49000,49000,49000,0
|
|
20230619,142700,2059100,49000,49000,49000,49000,0
|
|
20230619,142600,2059100,49000,49000,49000,49000,0
|
|
20230619,142500,2059100,49000,49000,49000,49000,0
|
|
20230619,142400,2059100,49000,49000,49000,49000,0
|
|
20230619,142300,2059100,49000,49000,49000,49000,0
|
|
20230619,142200,2059100,49000,49000,49000,49000,0
|
|
20230619,142100,2059100,49000,49000,49000,49000,0
|
|
20230619,142000,2059100,49000,49000,49000,49000,0
|
|
20230619,141900,2059100,49000,49000,49000,49000,0
|
|
20230619,141800,2059100,49000,49000,49000,49000,0
|
|
20230619,141700,2059100,49000,49000,49000,49000,0
|
|
20230619,141600,2059100,49000,49000,49000,49000,0
|
|
20230619,141500,2059100,49000,49000,49000,49000,0
|
|
20230619,141400,2059100,49000,49000,49000,49000,0
|
|
20230619,141300,2059100,49000,49000,49000,49000,0
|
|
20230619,141200,2059100,49000,49000,49000,49000,0
|
|
20230619,141100,2059100,49000,49000,49000,49000,0
|
|
20230619,141000,2059100,49000,49000,49000,49000,0
|
|
20230619,140900,2059100,49000,49000,49000,49000,0
|
|
20230619,140800,2059100,49000,49000,49000,49000,0
|
|
20230619,140700,2059100,49000,49000,49000,49000,0
|
|
20230619,140600,2059100,49000,49000,49000,49000,0
|
|
20230619,140500,2059100,49000,49000,49000,49000,0
|
|
20230619,140400,2059100,49000,49000,49000,49000,0
|
|
20230619,140300,2059100,49000,49000,49000,49000,0
|
|
20230619,140200,2059100,49000,49000,49000,49000,0
|
|
20230619,140100,2059100,49000,49000,49000,49000,0
|
|
20230619,140000,2059100,49000,49000,49000,49000,1
|
|
20230619,135900,2010100,49000,49000,49000,49000,0
|
|
20230619,135800,2010100,49000,49000,49000,49000,0
|
|
20230619,135700,2010100,49000,49000,49000,49000,0
|
|
20230619,135600,2010100,49000,49000,49000,49000,0
|
|
20230619,135500,2010100,49000,49000,49000,49000,0
|
|
20230619,135400,2010100,49000,49000,49000,49000,0
|
|
20230619,135300,2010100,49000,49000,49000,49000,0
|
|
20230619,135200,2010100,49000,49000,49000,49000,0
|
|
20230619,135100,2010100,49000,49000,49000,49000,10
|
|
20230619,135000,1520100,49000,49000,49000,49000,0
|
|
20230619,134900,1520100,49000,49000,49000,49000,0
|
|
20230619,134800,1520100,49000,49000,49000,49000,0
|
|
20230619,134700,1520100,49000,49000,49000,49000,0
|
|
20230619,134600,1520100,49000,49000,49000,49000,0
|
|
20230619,134500,1520100,49000,49000,49000,49000,0
|
|
20230619,134400,1520100,49000,49000,49000,49000,0
|
|
20230619,134300,1520100,49000,49000,49000,49000,0
|
|
20230619,134200,1520100,49000,49000,49000,49000,0
|
|
20230619,134100,1520100,49000,49000,49000,49000,0
|
|
20230619,134000,1520100,49000,49000,49000,49000,2
|
|
20230619,133900,1422100,49000,49000,49000,49000,0
|
|
20230619,133800,1422100,49000,49000,49000,49000,0
|
|
20230619,133700,1422100,49000,49000,49000,49000,0
|
|
20230619,133600,1422100,49000,49000,49000,49000,0
|
|
20230619,133500,1422100,49000,49000,49000,49000,0
|
|
20230619,133400,1422100,49000,49000,49000,49000,0
|
|
20230619,133300,1422100,49000,49000,49000,49000,0
|
|
20230619,133200,1422100,49000,49000,49000,49000,0
|
|
20230619,133100,1422100,49000,49000,49000,49000,0
|
|
20230619,133000,1422100,49000,49000,49000,49000,2
|
|
20230619,132900,1324100,49000,49000,49000,49000,0
|
|
20230619,132800,1324100,49000,49000,49000,49000,0
|
|
20230619,132700,1324100,49000,49000,49000,49000,0
|
|
20230619,132600,1324100,49000,49000,49000,49000,0
|
|
20230619,132500,1324100,49000,49000,49000,49000,0
|
|
20230619,132400,1324100,49000,49000,49000,49000,0
|
|
20230619,132300,1324100,49000,49000,49000,49000,0
|
|
20230619,132200,1324100,49000,49000,49000,49000,0
|
|
20230619,132100,1324100,49000,49000,49000,49000,0
|
|
20230619,132000,1324100,49000,49000,49000,49000,0
|
|
20230619,131900,1324100,49000,49000,49000,49000,0
|
|
20230619,131800,1324100,49000,49000,49000,49000,0
|
|
20230619,131700,1324100,49000,49000,49000,49000,0
|
|
20230619,131600,1324100,49000,49000,49000,49000,0
|
|
20230619,131500,1324100,49000,49000,49000,49000,0
|
|
20230619,131400,1324100,49000,49000,49000,49000,0
|
|
20230619,131300,1324100,49000,49000,49000,49000,0
|
|
20230619,131200,1324100,49000,49000,49000,49000,0
|
|
20230619,131100,1324100,49000,49000,49000,49000,0
|
|
20230619,131000,1324100,49000,49000,49000,49000,0
|
|
20230619,130900,1324100,49000,49000,49000,49000,0
|
|
20230619,130800,1324100,49000,49000,49000,49000,0
|
|
20230619,130700,1324100,49000,49000,49000,49000,0
|
|
20230619,130600,1324100,49000,49000,49000,49000,0
|
|
20230619,130500,1324100,49000,49000,49000,49000,0
|
|
20230619,130400,1324100,49000,49000,49000,49000,0
|
|
20230619,130300,1324100,49000,49000,49000,49000,0
|
|
20230619,130200,1324100,49000,49000,49000,49000,0
|
|
20230619,130100,1324100,49000,49000,49000,49000,0
|
|
20230619,130000,1324100,49000,49000,49000,49000,0
|
|
20230619,125900,1324100,49000,49000,49000,49000,0
|
|
20230619,125800,1324100,49000,49000,49000,49000,0
|
|
20230619,125700,1324100,49000,49000,49000,49000,0
|
|
20230619,125600,1324100,49000,49000,49000,49000,0
|
|
20230619,125500,1324100,49000,49000,49000,49000,0
|
|
20230619,125400,1324100,49000,49000,49000,49000,0
|
|
20230619,125300,1324100,49000,49000,49000,49000,0
|
|
20230619,125200,1324100,49000,49000,49000,49000,0
|
|
20230619,125100,1324100,49000,49000,49000,49000,1
|
|
20230619,125000,1275100,48950,48950,48950,48950,0
|
|
20230619,124900,1275100,48950,48950,48950,48950,0
|
|
20230619,124800,1275100,48950,48950,48950,48950,0
|
|
20230619,124700,1275100,48950,48950,48950,48950,0
|
|
20230619,124600,1275100,48950,48950,48950,48950,0
|
|
20230619,124500,1275100,48950,48950,48950,48950,0
|
|
20230619,124400,1275100,48950,48950,48950,48950,0
|
|
20230619,124300,1275100,48950,48950,48950,48950,0
|
|
20230619,124200,1275100,48950,48950,48950,48950,0
|
|
20230619,124100,1275100,48950,48950,48950,48950,0
|
|
20230619,124000,1275100,48950,48950,48950,48950,0
|
|
20230619,123900,1275100,48950,48950,48950,48950,0
|
|
20230619,123800,1275100,48950,48950,48950,48950,0
|
|
20230619,123700,1275100,48950,48950,48950,48950,0
|
|
20230619,123600,1275100,48950,48950,48950,48950,0
|
|
20230619,123500,1275100,48950,48950,48950,48950,0
|
|
20230619,123400,1275100,48950,48950,48950,48950,2
|
|
20230619,123300,1177200,49050,49050,49050,49050,0
|
|
20230619,123200,1177200,49050,49050,49050,49050,0
|
|
20230619,123100,1177200,49050,49050,49050,49050,0
|
|
20230619,123000,1177200,49050,49050,49050,49050,0
|
|
20230619,122900,1177200,49050,49050,49050,49050,0
|
|
20230619,122800,1177200,49050,49050,49050,49050,0
|
|
20230619,122700,1177200,49050,49050,49050,49050,0
|
|
20230619,122600,1177200,49050,49050,49050,49050,0
|
|
20230619,122500,1177200,49050,49050,49050,49050,0
|
|
20230619,122400,1177200,49050,49050,49050,49050,0
|
|
20230619,122300,1177200,49050,49050,49050,49050,0
|
|
20230619,122200,1177200,49050,49050,49050,49050,0
|
|
20230619,122100,1177200,49050,49050,49050,49050,0
|
|
20230619,122000,1177200,49050,49050,49050,49050,0
|
|
20230619,121900,1177200,49050,49050,49050,49050,0
|
|
20230619,121800,1177200,49050,49050,49050,49050,0
|
|
20230619,121700,1177200,49050,49050,49050,49050,0
|
|
20230619,121600,1177200,49050,49050,49050,49050,0
|
|
20230619,121500,1177200,49050,49050,49050,49050,0
|
|
20230619,121400,1177200,49050,49050,49050,49050,0
|
|
20230619,121300,1177200,49050,49050,49050,49050,0
|
|
20230619,121200,1177200,49050,49050,49050,49050,0
|
|
20230619,121100,1177200,49050,49050,49050,49050,0
|
|
20230619,121000,1177200,49050,49050,49050,49050,0
|
|
20230619,120900,1177200,49050,49050,49050,49050,0
|
|
20230619,120800,1177200,49050,49050,49050,49050,0
|
|
20230619,120700,1177200,49050,49050,49050,49050,0
|
|
20230619,120600,1177200,49050,49050,49050,49050,0
|
|
20230619,120500,1177200,49050,49050,49050,49050,0
|
|
20230619,120400,1177200,49050,49050,49050,49050,0
|
|
20230619,120300,1177200,49050,49050,49050,49050,0
|
|
20230619,120200,1177200,49050,49050,49050,49050,0
|
|
20230619,120100,1177200,49050,49050,49050,49050,0
|
|
20230619,120000,1177200,49050,49050,49050,49050,1
|
|
20230619,115900,1128150,49050,49050,49050,49050,0
|
|
20230619,115800,1128150,49050,49050,49050,49050,0
|
|
20230619,115700,1128150,49050,49050,49050,49050,0
|
|
20230619,115600,1128150,49050,49050,49050,49050,0
|
|
20230619,115500,1128150,49050,49050,49050,49050,0
|
|
20230619,115400,1128150,49050,49050,49050,49050,0
|
|
20230619,115300,1128150,49050,49050,49050,49050,0
|
|
20230619,115200,1128150,49050,49050,49050,49050,0
|
|
20230619,115100,1128150,49050,49050,49050,49050,0
|
|
20230619,115000,1128150,49050,49050,49050,49050,0
|
|
20230619,114900,1128150,49050,49050,49050,49050,0
|
|
20230619,114800,1128150,49050,49050,49050,49050,0
|
|
20230619,114700,1128150,49050,49050,49050,49050,0
|
|
20230619,114600,1128150,49050,49050,49050,49050,0
|
|
20230619,114500,1128150,49050,49050,49050,49050,0
|
|
20230619,114400,1128150,49050,49050,49050,49050,0
|
|
20230619,114300,1128150,49050,49050,49050,49050,0
|
|
20230619,114200,1128150,49050,49050,49050,49050,0
|
|
20230619,114100,1128150,49050,49050,49050,49050,0
|
|
20230619,114000,1128150,49050,49050,49050,49050,0
|
|
20230619,113900,1128150,49050,49050,49050,49050,0
|
|
20230619,113800,1128150,49050,49050,49050,49050,0
|
|
20230619,113700,1128150,49050,49050,49050,49050,0
|
|
20230619,113600,1128150,49050,49050,49050,49050,0
|
|
20230619,113500,1128150,49050,49050,49050,49050,0
|
|
20230619,113400,1128150,49050,49050,49050,49050,0
|
|
20230619,113300,1128150,49050,49050,49050,49050,0
|
|
20230619,113200,1128150,49050,49050,49050,49050,0
|
|
20230619,113100,1128150,49050,49050,49050,49050,0
|
|
20230619,113000,1128150,49050,49050,49050,49050,0
|
|
20230619,112900,1128150,49050,49050,49050,49050,0
|
|
20230619,112800,1128150,49050,49050,49050,49050,0
|
|
20230619,112700,1128150,49050,49050,49050,49050,0
|
|
20230619,112600,1128150,49050,49050,49050,49050,0
|
|
20230619,112500,1128150,49050,49050,49050,49050,0
|
|
20230619,112400,1128150,49050,49050,49050,49050,0
|
|
20230619,112300,1128150,49050,49050,49050,49050,0
|
|
20230619,112200,1128150,49050,49050,49050,49050,0
|
|
20230619,112100,1128150,49050,49050,49050,49050,0
|
|
20230619,112000,1128150,49050,49050,49050,49050,0
|
|
20230619,111900,1128150,49050,49050,49050,49050,0
|
|
20230619,111800,1128150,49050,49050,49050,49050,0
|
|
20230619,111700,1128150,49050,49050,49050,49050,0
|
|
20230619,111600,1128150,49050,49050,49050,49050,0
|
|
20230619,111500,1128150,49050,49050,49050,49050,0
|
|
20230619,111400,1128150,49050,49050,49050,49050,0
|
|
20230619,111300,1128150,49050,49050,49050,49050,0
|
|
20230619,111200,1128150,49050,49050,49050,49050,0
|
|
20230619,111100,1128150,49050,49050,49050,49050,0
|
|
20230619,111000,1128150,49050,49050,49050,49050,0
|
|
20230619,110900,1128150,49050,49050,49050,49050,0
|
|
20230619,110800,1128150,49050,49050,49050,49050,0
|
|
20230619,110700,1128150,49050,49050,49050,49050,0
|
|
20230619,110600,1128150,49050,49050,49050,49050,0
|
|
20230619,110500,1128150,49050,49050,49050,49050,0
|
|
20230619,110400,1128150,49050,49050,49050,49050,0
|
|
20230619,110300,1128150,49050,49050,49050,49050,0
|
|
20230619,110200,1128150,49050,49050,49050,49050,0
|
|
20230619,110100,1128150,49050,49050,49050,49050,0
|
|
20230619,110000,1128150,49050,49050,49050,49050,0
|
|
20230619,105900,1128150,49050,49050,49050,49050,0
|
|
20230619,105800,1128150,49050,49050,49050,49050,0
|
|
20230619,105700,1128150,49050,49050,49050,49050,0
|
|
20230619,105600,1128150,49050,49050,49050,49050,0
|
|
20230619,105500,1128150,49050,49050,49050,49050,0
|
|
20230619,105400,1128150,49050,49050,49050,49050,0
|
|
20230619,105300,1128150,49050,49050,49050,49050,0
|
|
20230619,105200,1128150,49050,49050,49050,49050,0
|
|
20230619,105100,1128150,49050,49050,49050,49050,0
|
|
20230619,105000,1128150,49050,49050,49050,49050,0
|
|
20230619,104900,1128150,49050,49050,49050,49050,0
|
|
20230619,104800,1128150,49050,49050,49050,49050,0
|
|
20230619,104700,1128150,49050,49050,49050,49050,0
|
|
20230619,104600,1128150,49050,49050,49050,49050,0
|
|
20230619,104500,1128150,49050,49050,49050,49050,0
|
|
20230619,104400,1128150,49050,49050,49050,49050,0
|
|
20230619,104300,1128150,49050,49050,49050,49050,0
|
|
20230619,104200,1128150,49050,49050,49050,49050,0
|
|
20230619,104100,1128150,49050,49050,49050,49050,0
|
|
20230619,104000,1128150,49050,49050,49050,49050,0
|
|
20230619,103900,1128150,49050,49050,49050,49050,0
|
|
20230619,103800,1128150,49050,49050,49050,49050,0
|
|
20230619,103700,1128150,49050,49050,49050,49050,0
|
|
20230619,103600,1128150,49050,49050,49050,49050,0
|
|
20230619,103500,1128150,49050,49050,49050,49050,0
|
|
20230619,103400,1128150,49050,49050,49050,49050,0
|
|
20230619,103300,1128150,49050,49050,49050,49050,0
|
|
20230619,103200,1128150,49050,49050,49050,49050,0
|
|
20230619,103100,1128150,49050,49050,49050,49050,0
|
|
20230619,103000,1128150,49050,49050,49050,49050,0
|
|
20230619,102900,1128150,49050,49050,49050,49050,0
|
|
20230619,102800,1128150,49050,49050,49050,49050,0
|
|
20230619,102700,1128150,49050,49050,49050,49050,0
|
|
20230619,102600,1128150,49050,49050,49050,49050,0
|
|
20230619,102500,1128150,49050,49050,49050,49050,0
|
|
20230619,102400,1128150,49050,49050,49050,49050,0
|
|
20230619,102300,1128150,49050,49050,49050,49050,0
|
|
20230619,102200,1128150,49050,49050,49050,49050,0
|
|
20230619,102100,1128150,49050,49050,49050,49050,0
|
|
20230619,102000,1128150,49050,49050,49050,49050,0
|
|
20230619,101900,1128150,49050,49050,49050,49050,0
|
|
20230619,101800,1128150,49050,49050,49050,49050,0
|
|
20230619,101700,1128150,49050,49050,49050,49050,0
|
|
20230619,101600,1128150,49050,49050,49050,49050,0
|
|
20230619,101500,1128150,49050,49050,49050,49050,0
|
|
20230619,101400,1128150,49050,49050,49050,49050,0
|
|
20230619,101300,1128150,49050,49050,49050,49050,0
|
|
20230619,101200,1128150,49050,49050,49050,49050,0
|
|
20230619,101100,1128150,49050,49050,49050,49050,0
|
|
20230619,101000,1128150,49050,49050,49050,49050,0
|
|
20230619,100900,1128150,49050,49050,49050,49050,0
|
|
20230619,100800,1128150,49050,49050,49050,49050,0
|
|
20230619,100700,1128150,49050,49050,49050,49050,0
|
|
20230619,100600,1128150,49050,49050,49050,49050,0
|
|
20230619,100500,1128150,49050,49050,49050,49050,0
|
|
20230619,100400,1128150,49050,49050,49050,49050,0
|
|
20230619,100300,1128150,49050,49050,49050,49050,0
|
|
20230619,100200,1128150,49050,49050,49050,49050,0
|
|
20230619,100100,1128150,49050,49050,49050,49050,0
|
|
20230619,100000,1128150,49050,49050,49050,49050,0
|
|
20230619,095900,1128150,49050,49050,49050,49050,0
|
|
20230619,095800,1128150,49050,49050,49050,49050,0
|
|
20230619,095700,1128150,49050,49050,49050,49050,0
|
|
20230619,095600,1128150,49050,49050,49050,49050,0
|
|
20230619,095500,1128150,49050,49050,49050,49050,0
|
|
20230619,095400,1128150,49050,49050,49050,49050,0
|
|
20230619,095300,1128150,49050,49050,49050,49050,0
|
|
20230619,095200,1128150,49050,49050,49050,49050,0
|
|
20230619,095100,1128150,49050,49050,49050,49050,0
|
|
20230619,095000,1128150,49050,49050,49050,49050,0
|
|
20230619,094900,1128150,49050,49050,49050,49050,0
|
|
20230619,094800,1128150,49050,49050,49050,49050,0
|
|
20230619,094700,1128150,49050,49050,49050,49050,0
|
|
20230619,094600,1128150,49050,49050,49050,49050,0
|
|
20230619,094500,1128150,49050,49050,49050,49050,0
|
|
20230619,094400,1128150,49050,49050,49050,49050,0
|
|
20230619,094300,1128150,49050,49050,49050,49050,0
|
|
20230619,094200,1128150,49050,49050,49050,49050,0
|
|
20230619,094100,1128150,49050,49050,49050,49050,0
|
|
20230619,094000,1128150,49050,49050,49050,49050,0
|
|
20230619,093900,1128150,49050,49050,49050,49050,0
|
|
20230619,093800,1128150,49050,49050,49050,49050,0
|
|
20230619,093700,1128150,49050,49050,49050,49050,0
|
|
20230619,093600,1128150,49050,49050,49050,49050,0
|
|
20230619,093500,1128150,49050,49050,49050,49050,0
|
|
20230619,093400,1128150,49050,49050,49050,49050,0
|
|
20230619,093300,1128150,49050,49050,49050,49050,0
|
|
20230619,093200,1128150,49050,49050,49050,49050,0
|
|
20230619,093100,1128150,49050,49050,49050,49050,0
|
|
20230619,093000,1128150,49050,49050,49050,49050,0
|
|
20230619,092900,1128150,49050,49050,49050,49050,0
|
|
20230619,092800,1128150,49050,49050,49050,49050,0
|
|
20230619,092700,1128150,49050,49050,49050,49050,0
|
|
20230619,092600,1128150,49050,49050,49050,49050,0
|
|
20230619,092500,1128150,49050,49050,49050,49050,0
|
|
20230619,092400,1128150,49050,49050,49050,49050,0
|
|
20230619,092300,1128150,49050,49050,49050,49050,0
|
|
20230619,092200,1128150,49050,49050,49050,49050,0
|
|
20230619,092100,1128150,49050,49050,49050,49050,0
|
|
20230619,092000,1128150,49050,49050,49050,49050,0
|
|
20230619,091900,1128150,49050,49050,49050,49050,0
|
|
20230619,091800,1128150,49050,49050,49050,49050,1
|
|
20230619,091700,1079100,49050,49050,49050,49050,0
|
|
20230619,091600,1079100,49050,49050,49050,49050,0
|
|
20230619,091500,1079100,49050,49050,49050,49050,0
|
|
20230619,091400,1079100,49050,49050,49050,49050,0
|
|
20230619,091300,1079100,49050,49050,49050,49050,0
|
|
20230619,091200,1079100,49050,49050,49050,49050,1
|
|
20230619,091100,1030050,49050,49050,49050,49050,0
|
|
20230619,091000,1030050,49050,49050,49050,49050,0
|
|
20230619,090900,1030050,49050,49050,49050,49050,0
|
|
20230619,090800,1030050,49050,49050,49050,49050,0
|
|
20230619,090700,1030050,49050,49050,49050,49050,4
|
|
20230619,090600,833850,49050,49050,49050,49050,0
|
|
20230619,090500,833850,49050,49050,49050,49050,0
|
|
20230619,090400,833850,49050,49050,49050,49050,0
|
|
20230619,090300,833850,49050,49050,49050,49050,0
|
|
20230619,090200,833850,49050,49050,49050,49050,0
|
|
20230619,090100,833850,49050,49050,49050,49050,0
|
|
20230619,090000,833850,49050,49050,49050,49050,17
|