599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185600,19280750,30300,30300,30300,30300,20
|
|
20230704,185500,19280750,30300,30300,30300,30300,0
|
|
20230704,185400,19280750,30300,30300,30300,30300,0
|
|
20230704,185300,19280750,30300,30300,30300,30300,0
|
|
20230704,185200,19280750,30300,30300,30300,30300,0
|
|
20230704,185100,19280750,30300,30300,30300,30300,0
|
|
20230704,185000,19280750,30300,30300,30300,30300,0
|
|
20230704,184900,19280750,30300,30300,30300,30300,0
|
|
20230704,184800,19280750,30300,30300,30300,30300,0
|
|
20230704,184700,19280750,30300,30300,30300,30300,0
|
|
20230704,184600,19280750,30300,30300,30300,30300,0
|
|
20230704,184500,19280750,30300,30300,30300,30300,0
|
|
20230704,184400,19280750,30300,30300,30300,30300,0
|
|
20230704,184300,19280750,30300,30300,30300,30300,0
|
|
20230704,184200,19280750,30300,30300,30300,30300,0
|
|
20230704,184100,19280750,30300,30300,30300,30300,0
|
|
20230704,184000,19280750,30300,30300,30300,30300,0
|
|
20230704,183900,19280750,30300,30300,30300,30300,0
|
|
20230704,183800,19280750,30300,30300,30300,30300,0
|
|
20230704,183700,19280750,30300,30300,30300,30300,0
|
|
20230704,183600,19280750,30300,30300,30300,30300,0
|
|
20230704,183500,19280750,30300,30300,30300,30300,0
|
|
20230704,183400,19280750,30300,30300,30300,30300,0
|
|
20230704,183300,19280750,30300,30300,30300,30300,0
|
|
20230704,183200,19280750,30300,30300,30300,30300,0
|
|
20230704,183100,19280750,30300,30300,30300,30300,0
|
|
20230704,183000,19280750,30300,30300,30300,30300,0
|
|
20230704,182900,19280750,30300,30300,30300,30300,0
|
|
20230704,182800,19280750,30300,30300,30300,30300,0
|
|
20230704,182700,19280750,30300,30300,30300,30300,0
|
|
20230704,182600,19280750,30300,30300,30300,30300,20
|
|
20230704,182500,19280750,30300,30300,30300,30300,0
|
|
20230704,182400,19280750,30300,30300,30300,30300,0
|
|
20230704,182300,19280750,30300,30300,30300,30300,0
|
|
20230704,182200,19280750,30300,30300,30300,30300,0
|
|
20230704,182100,19280750,30300,30300,30300,30300,0
|
|
20230704,182000,19280750,30300,30300,30300,30300,0
|
|
20230704,181900,19280750,30300,30300,30300,30300,0
|
|
20230704,181800,19280750,30300,30300,30300,30300,0
|
|
20230704,181700,19280750,30300,30300,30300,30300,0
|
|
20230704,181600,19280750,30300,30300,30300,30300,0
|
|
20230704,181500,19280750,30300,30300,30300,30300,0
|
|
20230704,181400,19280750,30300,30300,30300,30300,0
|
|
20230704,181300,19280750,30300,30300,30300,30300,0
|
|
20230704,181200,19280750,30300,30300,30300,30300,0
|
|
20230704,181100,19280750,30300,30300,30300,30300,0
|
|
20230704,181000,19280750,30300,30300,30300,30300,0
|
|
20230704,180900,19280750,30300,30300,30300,30300,0
|
|
20230704,180800,19280750,30300,30300,30300,30300,0
|
|
20230704,180700,19280750,30300,30300,30300,30300,0
|
|
20230704,180600,19280750,30300,30300,30300,30300,0
|
|
20230704,180500,19280750,30300,30300,30300,30300,0
|
|
20230704,180400,19280750,30300,30300,30300,30300,0
|
|
20230704,180300,19280750,30300,30300,30300,30300,0
|
|
20230704,180200,19280750,30300,30300,30300,30300,0
|
|
20230704,180100,19280750,30300,30300,30300,30300,0
|
|
20230704,180000,19280750,30300,30300,30300,30300,0
|
|
20230704,175900,19280750,30300,30300,30300,30300,0
|
|
20230704,175800,19280750,30300,30300,30300,30300,0
|
|
20230704,175700,19280750,30300,30300,30300,30300,0
|
|
20230704,175600,19280750,30300,30300,30300,30300,20
|
|
20230704,175500,19280750,30300,30300,30300,30300,0
|
|
20230704,175400,19280750,30300,30300,30300,30300,0
|
|
20230704,175300,19280750,30300,30300,30300,30300,0
|
|
20230704,175200,19280750,30300,30300,30300,30300,0
|
|
20230704,175100,19280750,30300,30300,30300,30300,0
|
|
20230704,175000,19280750,30300,30300,30300,30300,0
|
|
20230704,174900,19280750,30300,30300,30300,30300,0
|
|
20230704,174800,19280750,30300,30300,30300,30300,0
|
|
20230704,174700,19280750,30300,30300,30300,30300,0
|
|
20230704,174600,19280750,30300,30300,30300,30300,0
|
|
20230704,174500,19280750,30300,30300,30300,30300,0
|
|
20230704,174400,19280750,30300,30300,30300,30300,0
|
|
20230704,174300,19280750,30300,30300,30300,30300,0
|
|
20230704,174200,19280750,30300,30300,30300,30300,0
|
|
20230704,174100,19280750,30300,30300,30300,30300,0
|
|
20230704,174000,19280750,30300,30300,30300,30300,0
|
|
20230704,173900,19280750,30300,30300,30300,30300,0
|
|
20230704,173800,19280750,30300,30300,30300,30300,0
|
|
20230704,173700,19280750,30300,30300,30300,30300,0
|
|
20230704,173600,19280750,30300,30300,30300,30300,0
|
|
20230704,173500,19280750,30300,30300,30300,30300,0
|
|
20230704,173400,19280750,30300,30300,30300,30300,0
|
|
20230704,173300,19280750,30300,30300,30300,30300,0
|
|
20230704,173200,19280750,30300,30300,30300,30300,0
|
|
20230704,173100,19280750,30300,30300,30300,30300,0
|
|
20230704,173000,19280750,30300,30300,30300,30300,0
|
|
20230704,172900,19280750,30300,30300,30300,30300,0
|
|
20230704,172800,19280750,30300,30300,30300,30300,0
|
|
20230704,172700,19280750,30300,30300,30300,30300,0
|
|
20230704,172600,19280750,30300,30300,30300,30300,20
|
|
20230704,172500,19280750,30300,30300,30300,30300,0
|
|
20230704,172400,19280750,30300,30300,30300,30300,0
|
|
20230704,172300,19280750,30300,30300,30300,30300,0
|
|
20230704,172200,19280750,30300,30300,30300,30300,0
|
|
20230704,172100,19280750,30300,30300,30300,30300,0
|
|
20230704,172000,19280750,30300,30300,30300,30300,0
|
|
20230704,171900,19280750,30300,30300,30300,30300,0
|
|
20230704,171800,19280750,30300,30300,30300,30300,0
|
|
20230704,171700,19280750,30300,30300,30300,30300,0
|
|
20230704,171600,19280750,30300,30300,30300,30300,0
|
|
20230704,171500,19280750,30300,30300,30300,30300,0
|
|
20230704,171400,19280750,30300,30300,30300,30300,0
|
|
20230704,171300,19280750,30300,30300,30300,30300,0
|
|
20230704,171200,19280750,30300,30300,30300,30300,0
|
|
20230704,171100,19280750,30300,30300,30300,30300,0
|
|
20230704,171000,19280750,30300,30300,30300,30300,0
|
|
20230704,170900,19280750,30300,30300,30300,30300,0
|
|
20230704,170800,19280750,30300,30300,30300,30300,0
|
|
20230704,170700,19280750,30300,30300,30300,30300,0
|
|
20230704,170600,19280750,30300,30300,30300,30300,0
|
|
20230704,170500,19280750,30300,30300,30300,30300,0
|
|
20230704,170400,19280750,30300,30300,30300,30300,0
|
|
20230704,170300,19280750,30300,30300,30300,30300,0
|
|
20230704,170200,19280750,30300,30300,30300,30300,0
|
|
20230704,170100,19280750,30300,30300,30300,30300,0
|
|
20230704,170000,19280750,30300,30300,30300,30300,0
|
|
20230704,165900,19280750,30300,30300,30300,30300,0
|
|
20230704,165800,19280750,30300,30300,30300,30300,0
|
|
20230704,165700,19280750,30300,30300,30300,30300,0
|
|
20230704,165600,19280750,30300,30300,30300,30300,20
|
|
20230704,165500,19280750,30300,30300,30300,30300,0
|
|
20230704,165400,19280750,30300,30300,30300,30300,0
|
|
20230704,165300,19280750,30300,30300,30300,30300,0
|
|
20230704,165200,19280750,30300,30300,30300,30300,0
|
|
20230704,165100,19280750,30300,30300,30300,30300,0
|
|
20230704,165000,19280750,30300,30300,30300,30300,0
|
|
20230704,164900,19280750,30300,30300,30300,30300,0
|
|
20230704,164800,19280750,30300,30300,30300,30300,0
|
|
20230704,164700,19280750,30300,30300,30300,30300,0
|
|
20230704,164600,19280750,30300,30300,30300,30300,0
|
|
20230704,164500,19280750,30300,30300,30300,30300,0
|
|
20230704,164400,19280750,30300,30300,30300,30300,0
|
|
20230704,164300,19280750,30300,30300,30300,30300,0
|
|
20230704,164200,19280750,30300,30300,30300,30300,0
|
|
20230704,164100,19280750,30300,30300,30300,30300,0
|
|
20230704,164000,19280750,30300,30300,30300,30300,0
|
|
20230704,163900,19280750,30300,30300,30300,30300,0
|
|
20230704,163800,19280750,30300,30300,30300,30300,0
|
|
20230704,163700,19280750,30300,30300,30300,30300,0
|
|
20230704,163600,19280750,30300,30300,30300,30300,0
|
|
20230704,163500,19280750,30300,30300,30300,30300,0
|
|
20230704,163400,19280750,30300,30300,30300,30300,0
|
|
20230704,163300,19280750,30300,30300,30300,30300,0
|
|
20230704,163200,19280750,30300,30300,30300,30300,0
|
|
20230704,163100,19280750,30300,30300,30300,30300,0
|
|
20230704,163000,19280750,30300,30300,30300,30300,0
|
|
20230704,162900,19280750,30300,30300,30300,30300,0
|
|
20230704,162800,19280750,30300,30300,30300,30300,0
|
|
20230704,162700,19280750,30300,30300,30300,30300,0
|
|
20230704,162600,19280750,30300,30300,30300,30300,20
|
|
20230704,162500,19280750,30300,30300,30300,30300,0
|
|
20230704,162400,19280750,30300,30300,30300,30300,0
|
|
20230704,162300,19280750,30300,30300,30300,30300,0
|
|
20230704,162200,19280750,30300,30300,30300,30300,0
|
|
20230704,162100,19280750,30300,30300,30300,30300,0
|
|
20230704,162000,19280750,30300,30300,30300,30300,0
|
|
20230704,161900,19280750,30300,30300,30300,30300,0
|
|
20230704,161800,19280750,30300,30300,30300,30300,0
|
|
20230704,161700,19280750,30300,30300,30300,30300,0
|
|
20230704,161600,19280750,30300,30300,30300,30300,0
|
|
20230704,161500,19280750,30300,30300,30300,30300,0
|
|
20230704,161400,19280750,30300,30300,30300,30300,0
|
|
20230704,161300,19280750,30300,30300,30300,30300,0
|
|
20230704,161200,19280750,30300,30300,30300,30300,0
|
|
20230704,161100,19280750,30300,30300,30300,30300,0
|
|
20230704,161000,19280750,30300,30300,30300,30300,0
|
|
20230704,160900,19280750,30300,30300,30300,30300,0
|
|
20230704,160800,19280750,30300,30300,30300,30300,0
|
|
20230704,160700,19280750,30300,30300,30300,30300,0
|
|
20230704,160600,19280750,30300,30300,30300,30300,0
|
|
20230704,160500,19280750,30300,30300,30300,30300,0
|
|
20230704,160400,19280750,30300,30300,30300,30300,0
|
|
20230704,160300,19280750,30300,30300,30300,30300,0
|
|
20230704,160200,19280750,30300,30300,30300,30300,0
|
|
20230704,160100,19280750,30300,30300,30300,30300,0
|
|
20230704,160000,19280750,30300,30300,30300,30300,0
|
|
20230704,155900,19280750,30300,30300,30300,30300,0
|
|
20230704,155800,19280750,30300,30300,30300,30300,0
|
|
20230704,155700,19280750,30300,30300,30300,30300,0
|
|
20230704,155600,19280750,30300,30300,30300,30300,20
|
|
20230704,155500,19280750,30300,30300,30300,30300,0
|
|
20230704,155400,19280750,30300,30300,30300,30300,0
|
|
20230704,155300,19280750,30300,30300,30300,30300,0
|
|
20230704,155200,19280750,30300,30300,30300,30300,0
|
|
20230704,155100,19280750,30300,30300,30300,30300,0
|
|
20230704,155000,19280750,30300,30300,30300,30300,0
|
|
20230704,154900,19280750,30300,30300,30300,30300,0
|
|
20230704,154800,19280750,30300,30300,30300,30300,0
|
|
20230704,154700,19280750,30300,30300,30300,30300,0
|
|
20230704,154600,19280750,30300,30300,30300,30300,0
|
|
20230704,154500,19280750,30300,30300,30300,30300,0
|
|
20230704,154400,19280750,30300,30300,30300,30300,0
|
|
20230704,154300,19280750,30300,30300,30300,30300,0
|
|
20230704,154200,19280750,30300,30300,30300,30300,0
|
|
20230704,154100,19280750,30300,30300,30300,30300,0
|
|
20230704,154000,19280750,30300,30300,30300,30300,0
|
|
20230704,153900,19280750,30300,30300,30300,30300,0
|
|
20230704,153800,19280750,30300,30300,30300,30300,0
|
|
20230704,153700,19280750,30300,30300,30300,30300,0
|
|
20230704,153600,19280750,30300,30300,30300,30300,0
|
|
20230704,153500,19280750,30300,30300,30300,30300,0
|
|
20230704,153400,19280750,30300,30300,30300,30300,0
|
|
20230704,153300,19280750,30300,30300,30300,30300,0
|
|
20230704,153200,19280750,30300,30300,30300,30300,0
|
|
20230704,153100,19280750,30300,30300,30300,30300,0
|
|
20230704,153000,19280750,30300,30300,30300,30300,20
|
|
20230704,152900,18674750,30300,30300,30300,30300,0
|
|
20230704,152800,18674750,30300,30300,30300,30300,0
|
|
20230704,152700,18674750,30300,30300,30300,30300,0
|
|
20230704,152600,18674750,30300,30300,30300,30300,0
|
|
20230704,152500,18674750,30300,30300,30300,30300,0
|
|
20230704,152400,18674750,30300,30300,30300,30300,0
|
|
20230704,152300,18674750,30300,30300,30300,30300,0
|
|
20230704,152200,18674750,30300,30300,30300,30300,0
|
|
20230704,152100,18674750,30300,30300,30300,30300,0
|
|
20230704,152000,18674750,30300,30300,30300,30300,0
|
|
20230704,151900,18674750,30300,30300,30300,30300,0
|
|
20230704,151800,18674750,30300,30300,30300,30300,0
|
|
20230704,151700,18674750,30300,30300,30300,30300,0
|
|
20230704,151600,18674750,30300,30300,30300,30300,0
|
|
20230704,151500,18674750,30300,30300,30300,30300,0
|
|
20230704,151400,18674750,30300,30300,30300,30300,0
|
|
20230704,151300,18674750,30300,30300,30300,30300,0
|
|
20230704,151200,18674750,30300,30300,30300,30300,0
|
|
20230704,151100,18674750,30300,30300,30300,30300,0
|
|
20230704,151000,18674750,30300,30300,30300,30300,0
|
|
20230704,150900,18674750,30300,30300,30300,30300,0
|
|
20230704,150800,18674750,30300,30300,30300,30300,0
|
|
20230704,150700,18674750,30300,30300,30300,30300,0
|
|
20230704,150600,18674750,30300,30300,30300,30300,0
|
|
20230704,150500,18674750,30300,30300,30300,30300,0
|
|
20230704,150400,18674750,30300,30300,30300,30300,0
|
|
20230704,150300,18674750,30300,30300,30300,30300,0
|
|
20230704,150200,18674750,30300,30300,30300,30300,0
|
|
20230704,150100,18674750,30300,30300,30300,30300,0
|
|
20230704,150000,18674750,30300,30300,30300,30300,2
|
|
20230704,145900,18614150,30300,30300,30300,30300,0
|
|
20230704,145800,18614150,30300,30300,30300,30300,0
|
|
20230704,145700,18614150,30300,30300,30300,30300,0
|
|
20230704,145600,18614150,30300,30300,30300,30300,0
|
|
20230704,145500,18614150,30300,30300,30300,30300,0
|
|
20230704,145400,18614150,30300,30300,30300,30300,0
|
|
20230704,145300,18614150,30300,30300,30300,30300,0
|
|
20230704,145200,18614150,30300,30300,30300,30300,0
|
|
20230704,145100,18614150,30300,30300,30300,30300,0
|
|
20230704,145000,18614150,30300,30300,30300,30300,0
|
|
20230704,144900,18614150,30300,30300,30300,30300,0
|
|
20230704,144800,18614150,30300,30300,30300,30300,0
|
|
20230704,144700,18614150,30300,30300,30300,30300,0
|
|
20230704,144600,18614150,30300,30300,30300,30300,0
|
|
20230704,144500,18614150,30300,30300,30300,30300,0
|
|
20230704,144400,18614150,30300,30300,30300,30300,0
|
|
20230704,144300,18614150,30300,30300,30300,30300,0
|
|
20230704,144200,18614150,30300,30300,30300,30300,0
|
|
20230704,144100,18614150,30300,30300,30300,30300,0
|
|
20230704,144000,18614150,30300,30300,30300,30300,0
|
|
20230704,143900,18614150,30300,30300,30300,30300,0
|
|
20230704,143800,18614150,30300,30300,30300,30300,0
|
|
20230704,143700,18614150,30300,30300,30300,30300,0
|
|
20230704,143600,18614150,30300,30300,30300,30300,0
|
|
20230704,143500,18614150,30300,30300,30300,30300,0
|
|
20230704,143400,18614150,30300,30300,30300,30300,0
|
|
20230704,143300,18614150,30300,30300,30300,30300,0
|
|
20230704,143200,18614150,30300,30300,30300,30300,0
|
|
20230704,143100,18614150,30300,30300,30300,30300,0
|
|
20230704,143000,18614150,30300,30300,30300,30300,0
|
|
20230704,142900,18614150,30300,30300,30300,30300,0
|
|
20230704,142800,18614150,30300,30300,30300,30300,0
|
|
20230704,142700,18614150,30300,30300,30300,30300,0
|
|
20230704,142600,18614150,30300,30300,30300,30300,0
|
|
20230704,142500,18614150,30300,30300,30300,30300,0
|
|
20230704,142400,18614150,30300,30300,30300,30300,1
|
|
20230704,142300,18583850,30250,30250,30250,30250,0
|
|
20230704,142200,18583850,30250,30250,30250,30250,0
|
|
20230704,142100,18583850,30250,30250,30250,30250,0
|
|
20230704,142000,18583850,30250,30250,30250,30250,0
|
|
20230704,141900,18583850,30250,30250,30250,30250,0
|
|
20230704,141800,18583850,30250,30250,30250,30250,0
|
|
20230704,141700,18583850,30250,30250,30250,30250,0
|
|
20230704,141600,18583850,30250,30250,30250,30250,0
|
|
20230704,141500,18583850,30250,30250,30250,30250,0
|
|
20230704,141400,18583850,30250,30250,30250,30250,0
|
|
20230704,141300,18583850,30250,30250,30250,30250,0
|
|
20230704,141200,18583850,30250,30250,30250,30250,0
|
|
20230704,141100,18583850,30250,30250,30250,30250,0
|
|
20230704,141000,18583850,30250,30250,30250,30250,1
|
|
20230704,140900,18553600,30200,30200,30200,30200,0
|
|
20230704,140800,18553600,30200,30200,30200,30200,0
|
|
20230704,140700,18553600,30200,30200,30200,30200,0
|
|
20230704,140600,18553600,30200,30200,30200,30200,0
|
|
20230704,140500,18553600,30200,30200,30200,30200,0
|
|
20230704,140400,18553600,30200,30200,30200,30200,0
|
|
20230704,140300,18553600,30200,30200,30200,30200,0
|
|
20230704,140200,18553600,30200,30200,30200,30200,0
|
|
20230704,140100,18553600,30200,30200,30200,30200,0
|
|
20230704,140000,18553600,30200,30200,30200,30200,0
|
|
20230704,135900,18553600,30200,30200,30200,30200,0
|
|
20230704,135800,18553600,30200,30200,30200,30200,0
|
|
20230704,135700,18553600,30200,30200,30200,30200,0
|
|
20230704,135600,18553600,30200,30200,30200,30200,0
|
|
20230704,135500,18553600,30200,30200,30200,30200,1
|
|
20230704,135400,18523400,30200,30200,30200,30200,0
|
|
20230704,135300,18523400,30200,30200,30200,30200,0
|
|
20230704,135200,18523400,30200,30200,30200,30200,0
|
|
20230704,135100,18523400,30200,30200,30200,30200,0
|
|
20230704,135000,18523400,30200,30200,30200,30200,0
|
|
20230704,134900,18523400,30200,30200,30200,30200,0
|
|
20230704,134800,18523400,30200,30200,30200,30200,0
|
|
20230704,134700,18523400,30200,30200,30200,30200,0
|
|
20230704,134600,18523400,30200,30200,30200,30200,0
|
|
20230704,134500,18523400,30200,30200,30200,30200,0
|
|
20230704,134400,18523400,30200,30200,30200,30200,0
|
|
20230704,134300,18523400,30200,30200,30200,30200,0
|
|
20230704,134200,18523400,30200,30200,30200,30200,0
|
|
20230704,134100,18523400,30200,30200,30200,30200,0
|
|
20230704,134000,18523400,30200,30200,30200,30200,0
|
|
20230704,133900,18523400,30200,30200,30200,30200,0
|
|
20230704,133800,18523400,30200,30200,30200,30200,0
|
|
20230704,133700,18523400,30200,30200,30200,30200,0
|
|
20230704,133600,18523400,30200,30200,30200,30200,0
|
|
20230704,133500,18523400,30200,30200,30200,30200,0
|
|
20230704,133400,18523400,30200,30200,30200,30200,0
|
|
20230704,133300,18523400,30200,30200,30200,30200,0
|
|
20230704,133200,18523400,30200,30200,30200,30200,0
|
|
20230704,133100,18523400,30200,30200,30200,30200,0
|
|
20230704,133000,18523400,30200,30200,30200,30200,0
|
|
20230704,132900,18523400,30200,30200,30200,30200,0
|
|
20230704,132800,18523400,30200,30200,30200,30200,0
|
|
20230704,132700,18523400,30200,30200,30200,30200,0
|
|
20230704,132600,18523400,30200,30200,30200,30200,0
|
|
20230704,132500,18523400,30200,30200,30200,30200,0
|
|
20230704,132400,18523400,30200,30200,30200,30200,0
|
|
20230704,132300,18523400,30200,30200,30200,30200,0
|
|
20230704,132200,18523400,30200,30200,30200,30200,0
|
|
20230704,132100,18523400,30200,30200,30200,30200,0
|
|
20230704,132000,18523400,30200,30200,30200,30200,10
|
|
20230704,131900,18221400,30250,30250,30250,30250,0
|
|
20230704,131800,18221400,30250,30250,30250,30250,0
|
|
20230704,131700,18221400,30250,30250,30250,30250,0
|
|
20230704,131600,18221400,30250,30250,30250,30250,0
|
|
20230704,131500,18221400,30250,30250,30250,30250,0
|
|
20230704,131400,18221400,30250,30250,30250,30250,0
|
|
20230704,131300,18221400,30250,30250,30250,30250,0
|
|
20230704,131200,18221400,30250,30250,30250,30250,0
|
|
20230704,131100,18221400,30250,30250,30250,30250,1
|
|
20230704,131000,18191150,30050,30050,30050,30050,0
|
|
20230704,130900,18191150,30050,30050,30050,30050,1
|
|
20230704,130800,18161100,30000,30000,30000,30000,0
|
|
20230704,130700,18161100,30000,30000,30000,30000,0
|
|
20230704,130600,18161100,30000,30000,30000,30000,0
|
|
20230704,130500,18161100,30000,30000,30000,30000,0
|
|
20230704,130400,18161100,30000,30000,30000,30000,0
|
|
20230704,130300,18161100,30000,30000,30000,30000,0
|
|
20230704,130200,18161100,30000,30000,30000,30000,0
|
|
20230704,130100,18161100,30000,30000,30000,30000,0
|
|
20230704,130000,18161100,30000,30000,30000,30000,0
|
|
20230704,125900,18161100,30000,30000,30000,30000,0
|
|
20230704,125800,18161100,30000,30000,30000,30000,0
|
|
20230704,125700,18161100,30000,30000,30000,30000,0
|
|
20230704,125600,18161100,30000,30000,30000,30000,0
|
|
20230704,125500,18161100,30000,30000,30000,30000,0
|
|
20230704,125400,18161100,30000,30000,30000,30000,0
|
|
20230704,125300,18161100,30000,30000,30000,30000,0
|
|
20230704,125200,18161100,30000,30000,30000,30000,0
|
|
20230704,125100,18161100,30000,30000,30000,30000,0
|
|
20230704,125000,18161100,30000,30000,30000,30000,0
|
|
20230704,124900,18161100,30000,30000,30000,30000,0
|
|
20230704,124800,18161100,30000,30000,30000,30000,67
|
|
20230704,124700,16151100,29950,29950,29950,29950,0
|
|
20230704,124600,16151100,29950,29950,29950,29950,0
|
|
20230704,124500,16151100,29950,29950,29950,29950,0
|
|
20230704,124400,16151100,29950,29950,29950,29950,0
|
|
20230704,124300,16151100,29950,29950,29950,29950,0
|
|
20230704,124200,16151100,29950,29950,29950,29950,0
|
|
20230704,124100,16151100,29950,29950,29950,29950,0
|
|
20230704,124000,16151100,29950,29950,29950,29950,0
|
|
20230704,123900,16151100,29950,29950,29950,29950,32
|
|
20230704,123800,15192700,29950,29950,29950,29950,1
|
|
20230704,123700,15162750,30000,30000,30000,30000,0
|
|
20230704,123600,15162750,30000,30000,30000,30000,28
|
|
20230704,123500,14322750,30000,30000,30000,30000,0
|
|
20230704,123400,14322750,30000,30000,30000,30000,0
|
|
20230704,123300,14322750,30000,30000,30000,30000,0
|
|
20230704,123200,14322750,30000,30000,30000,30000,0
|
|
20230704,123100,14322750,30000,30000,30000,30000,0
|
|
20230704,123000,14322750,30000,30000,30000,30000,0
|
|
20230704,122900,14322750,30000,30000,30000,30000,0
|
|
20230704,122800,14322750,30000,30000,30000,30000,0
|
|
20230704,122700,14322750,30000,30000,30000,30000,0
|
|
20230704,122600,14322750,30000,30000,30000,30000,0
|
|
20230704,122500,14322750,30000,30000,30000,30000,0
|
|
20230704,122400,14322750,30000,30000,30000,30000,0
|
|
20230704,122300,14322750,30000,30000,30000,30000,0
|
|
20230704,122200,14322750,30000,30000,30000,30000,0
|
|
20230704,122100,14322750,30000,30000,30000,30000,0
|
|
20230704,122000,14322750,30000,30000,30000,30000,0
|
|
20230704,121900,14322750,30000,30000,30000,30000,0
|
|
20230704,121800,14322750,30000,30000,30000,30000,0
|
|
20230704,121700,14322750,30000,30000,30000,30000,0
|
|
20230704,121600,14322750,30000,30000,30000,30000,0
|
|
20230704,121500,14322750,30000,30000,30000,30000,0
|
|
20230704,121400,14322750,30000,30000,30000,30000,0
|
|
20230704,121300,14322750,30000,30000,30000,30000,4
|
|
20230704,121200,14202750,30050,30050,30050,30050,0
|
|
20230704,121100,14202750,30050,30050,30050,30050,1
|
|
20230704,121000,14172700,30100,30100,30100,30100,0
|
|
20230704,120900,14172700,30100,30100,30100,30100,0
|
|
20230704,120800,14172700,30100,30100,30100,30100,0
|
|
20230704,120700,14172700,30100,30100,30100,30100,0
|
|
20230704,120600,14172700,30100,30100,30100,30100,0
|
|
20230704,120500,14172700,30100,30100,30100,30100,0
|
|
20230704,120400,14172700,30100,30100,30100,30100,0
|
|
20230704,120300,14172700,30100,30100,30100,30100,0
|
|
20230704,120200,14172700,30100,30100,30100,30100,0
|
|
20230704,120100,14172700,30100,30100,30100,30100,0
|
|
20230704,120000,14172700,30100,30100,30100,30100,0
|
|
20230704,115900,14172700,30100,30100,30100,30100,0
|
|
20230704,115800,14172700,30100,30100,30100,30100,0
|
|
20230704,115700,14172700,30100,30100,30100,30100,0
|
|
20230704,115600,14172700,30100,30100,30100,30100,0
|
|
20230704,115500,14172700,30100,30100,30100,30100,0
|
|
20230704,115400,14172700,30100,30100,30100,30100,0
|
|
20230704,115300,14172700,30100,30100,30100,30100,0
|
|
20230704,115200,14172700,30100,30100,30100,30100,0
|
|
20230704,115100,14172700,30100,30100,30100,30100,0
|
|
20230704,115000,14172700,30100,30100,30100,30100,0
|
|
20230704,114900,14172700,30100,30100,30100,30100,0
|
|
20230704,114800,14172700,30100,30100,30100,30100,0
|
|
20230704,114700,14172700,30100,30100,30100,30100,0
|
|
20230704,114600,14172700,30100,30100,30100,30100,0
|
|
20230704,114500,14172700,30100,30100,30100,30100,0
|
|
20230704,114400,14172700,30100,30100,30100,30100,0
|
|
20230704,114300,14172700,30100,30100,30100,30100,0
|
|
20230704,114200,14172700,30100,30100,30100,30100,0
|
|
20230704,114100,14172700,30100,30100,30100,30100,0
|
|
20230704,114000,14172700,30100,30100,30100,30100,0
|
|
20230704,113900,14172700,30100,30100,30100,30100,0
|
|
20230704,113800,14172700,30100,30100,30100,30100,0
|
|
20230704,113700,14172700,30100,30100,30100,30100,0
|
|
20230704,113600,14172700,30100,30100,30100,30100,0
|
|
20230704,113500,14172700,30100,30100,30100,30100,0
|
|
20230704,113400,14172700,30100,30100,30100,30100,0
|
|
20230704,113300,14172700,30100,30100,30100,30100,0
|
|
20230704,113200,14172700,30100,30100,30100,30100,0
|
|
20230704,113100,14172700,30100,30100,30100,30100,0
|
|
20230704,113000,14172700,30100,30100,30100,30100,0
|
|
20230704,112900,14172700,30100,30100,30100,30100,0
|
|
20230704,112800,14172700,30100,30100,30100,30100,0
|
|
20230704,112700,14172700,30100,30100,30100,30100,0
|
|
20230704,112600,14172700,30100,30100,30100,30100,0
|
|
20230704,112500,14172700,30100,30100,30100,30100,0
|
|
20230704,112400,14172700,30100,30100,30100,30100,0
|
|
20230704,112300,14172700,30100,30100,30100,30100,0
|
|
20230704,112200,14172700,30100,30100,30100,30100,0
|
|
20230704,112100,14172700,30100,30100,30100,30100,0
|
|
20230704,112000,14172700,30100,30100,30100,30100,0
|
|
20230704,111900,14172700,30100,30100,30100,30100,0
|
|
20230704,111800,14172700,30100,30100,30100,30100,0
|
|
20230704,111700,14172700,30100,30100,30100,30100,0
|
|
20230704,111600,14172700,30100,30100,30100,30100,0
|
|
20230704,111500,14172700,30100,30100,30100,30100,0
|
|
20230704,111400,14172700,30100,30100,30100,30100,0
|
|
20230704,111300,14172700,30100,30100,30100,30100,0
|
|
20230704,111200,14172700,30100,30100,30100,30100,0
|
|
20230704,111100,14172700,30100,30100,30100,30100,0
|
|
20230704,111000,14172700,30100,30100,30100,30100,52
|
|
20230704,110900,12607500,30100,30100,30100,30100,0
|
|
20230704,110800,12607500,30100,30100,30100,30100,0
|
|
20230704,110700,12607500,30100,30100,30100,30100,0
|
|
20230704,110600,12607500,30100,30100,30100,30100,0
|
|
20230704,110500,12607500,30100,30100,30100,30100,0
|
|
20230704,110400,12607500,30100,30100,30100,30100,0
|
|
20230704,110300,12607500,30100,30100,30100,30100,0
|
|
20230704,110200,12607500,30100,30100,30100,30100,0
|
|
20230704,110100,12607500,30100,30100,30100,30100,0
|
|
20230704,110000,12607500,30100,30150,30150,30100,174
|
|
20230704,105900,7369700,30150,30150,30150,30150,0
|
|
20230704,105800,7369700,30150,30150,30150,30150,0
|
|
20230704,105700,7369700,30150,30150,30150,30150,0
|
|
20230704,105600,7369700,30150,30150,30150,30150,0
|
|
20230704,105500,7369700,30150,30150,30150,30150,0
|
|
20230704,105400,7369700,30150,30150,30150,30150,0
|
|
20230704,105300,7369700,30150,30150,30150,30150,0
|
|
20230704,105200,7369700,30150,30150,30150,30150,0
|
|
20230704,105100,7369700,30150,30150,30150,30150,0
|
|
20230704,105000,7369700,30150,30150,30150,30150,0
|
|
20230704,104900,7369700,30150,30150,30150,30150,0
|
|
20230704,104800,7369700,30150,30150,30150,30150,0
|
|
20230704,104700,7369700,30150,30150,30150,30150,0
|
|
20230704,104600,7369700,30150,30150,30150,30150,0
|
|
20230704,104500,7369700,30150,30150,30150,30150,0
|
|
20230704,104400,7369700,30150,30150,30150,30150,0
|
|
20230704,104300,7369700,30150,30150,30150,30150,0
|
|
20230704,104200,7369700,30150,30150,30150,30150,0
|
|
20230704,104100,7369700,30150,30150,30150,30150,0
|
|
20230704,104000,7369700,30150,30150,30150,30150,0
|
|
20230704,103900,7369700,30150,30150,30150,30150,0
|
|
20230704,103800,7369700,30150,30150,30150,30150,0
|
|
20230704,103700,7369700,30150,30150,30150,30150,0
|
|
20230704,103600,7369700,30150,30150,30150,30150,0
|
|
20230704,103500,7369700,30150,30150,30150,30150,0
|
|
20230704,103400,7369700,30150,30150,30150,30150,0
|
|
20230704,103300,7369700,30150,30150,30150,30150,0
|
|
20230704,103200,7369700,30150,30150,30150,30150,0
|
|
20230704,103100,7369700,30150,30150,30150,30150,0
|
|
20230704,103000,7369700,30150,30150,30150,30150,0
|
|
20230704,102900,7369700,30150,30150,30150,30150,0
|
|
20230704,102800,7369700,30150,30150,30150,30150,0
|
|
20230704,102700,7369700,30150,30150,30150,30150,10
|
|
20230704,102600,7068200,30150,30150,30150,30150,0
|
|
20230704,102500,7068200,30150,30150,30150,30150,0
|
|
20230704,102400,7068200,30150,30150,30150,30150,0
|
|
20230704,102300,7068200,30150,30150,30150,30150,0
|
|
20230704,102200,7068200,30150,30150,30150,30150,0
|
|
20230704,102100,7068200,30150,30150,30150,30150,0
|
|
20230704,102000,7068200,30150,30150,30150,30150,0
|
|
20230704,101900,7068200,30150,30150,30150,30150,6
|
|
20230704,101800,6887300,30200,30200,30200,30200,0
|
|
20230704,101700,6887300,30200,30200,30200,30200,0
|
|
20230704,101600,6887300,30200,30200,30200,30200,0
|
|
20230704,101500,6887300,30200,30200,30200,30200,0
|
|
20230704,101400,6887300,30200,30200,30200,30200,0
|
|
20230704,101300,6887300,30200,30200,30200,30200,0
|
|
20230704,101200,6887300,30200,30200,30200,30200,0
|
|
20230704,101100,6887300,30200,30200,30200,30200,0
|
|
20230704,101000,6887300,30200,30200,30200,30200,0
|
|
20230704,100900,6887300,30200,30200,30200,30200,0
|
|
20230704,100800,6887300,30200,30200,30200,30200,0
|
|
20230704,100700,6887300,30200,30200,30200,30200,0
|
|
20230704,100600,6887300,30200,30200,30200,30200,77
|
|
20230704,100500,4561900,30200,30200,30200,30200,0
|
|
20230704,100400,4561900,30200,30200,30200,30200,0
|
|
20230704,100300,4561900,30200,30200,30200,30200,0
|
|
20230704,100200,4561900,30200,30200,30200,30200,0
|
|
20230704,100100,4561900,30200,30200,30200,30200,0
|
|
20230704,100000,4561900,30200,30200,30200,30200,0
|
|
20230704,095900,4561900,30200,30200,30200,30200,1
|
|
20230704,095800,4531700,30200,30200,30200,30200,0
|
|
20230704,095700,4531700,30200,30200,30200,30200,139
|
|
20230704,095600,333900,30350,30350,30350,30350,0
|
|
20230704,095500,333900,30350,30350,30350,30350,0
|
|
20230704,095400,333900,30350,30350,30350,30350,0
|
|
20230704,095300,333900,30350,30350,30350,30350,0
|
|
20230704,095200,333900,30350,30350,30350,30350,0
|
|
20230704,095100,333900,30350,30350,30350,30350,0
|
|
20230704,095000,333900,30350,30350,30350,30350,0
|
|
20230704,094900,333900,30350,30350,30350,30350,0
|
|
20230704,094800,333900,30350,30350,30350,30350,0
|
|
20230704,094700,333900,30350,30350,30350,30350,0
|
|
20230704,094600,333900,30350,30350,30350,30350,0
|
|
20230704,094500,333900,30350,30350,30350,30350,1
|
|
20230704,094400,303550,30400,30400,30400,30400,0
|
|
20230704,094300,303550,30400,30400,30400,30400,0
|
|
20230704,094200,303550,30400,30400,30400,30400,0
|
|
20230704,094100,303550,30400,30400,30400,30400,0
|
|
20230704,094000,303550,30400,30400,30400,30400,0
|
|
20230704,093900,303550,30400,30400,30400,30400,0
|
|
20230704,093800,303550,30400,30400,30400,30400,0
|
|
20230704,093700,303550,30400,30400,30400,30400,0
|
|
20230704,093600,303550,30400,30400,30400,30400,1
|
|
20230704,093500,273150,30400,30400,30400,30400,1
|
|
20230704,093400,242750,30350,30350,30350,30350,1
|
|
20230704,093300,212400,30350,30350,30350,30350,0
|
|
20230704,093200,212400,30350,30350,30350,30350,0
|
|
20230704,093100,212400,30350,30350,30350,30350,0
|
|
20230704,093000,212400,30350,30350,30350,30350,0
|
|
20230704,092900,212400,30350,30350,30350,30350,0
|
|
20230704,092800,212400,30350,30350,30350,30350,1
|
|
20230704,092700,182050,30300,30300,30300,30300,0
|
|
20230704,092600,182050,30300,30300,30300,30300,0
|
|
20230704,092500,182050,30300,30300,30300,30300,0
|
|
20230704,092400,182050,30300,30300,30300,30300,0
|
|
20230704,092300,182050,30300,30300,30300,30300,1
|
|
20230704,092200,151750,30150,30150,30150,30150,1
|
|
20230704,092100,121600,30400,30400,30400,30400,0
|
|
20230704,092000,121600,30400,30300,30400,30300,2
|
|
20230704,091900,60900,30450,30450,30450,30450,0
|
|
20230704,091800,60900,30450,30450,30450,30450,0
|
|
20230704,091700,60900,30450,30450,30450,30450,1
|
|
20230704,091600,30450,30450,30450,30450,30450,0
|
|
20230704,091500,30450,30450,30450,30450,30450,0
|
|
20230704,091400,30450,30450,30450,30450,30450,0
|
|
20230704,091300,30450,30450,30450,30450,30450,0
|
|
20230704,091200,30450,30450,30450,30450,30450,0
|
|
20230704,091100,30450,30450,30450,30450,30450,1
|
|
20230704,091000,0,30200,30200,30200,30200,0
|
|
20230704,090900,0,30200,30200,30200,30200,0
|
|
20230704,090800,0,30200,30200,30200,30200,0
|
|
20230704,090700,0,30200,30200,30200,30200,0
|
|
20230704,090600,0,30200,30200,30200,30200,0
|
|
20230704,090500,0,30200,30200,30200,30200,0
|
|
20230704,090400,0,30200,30200,30200,30200,0
|
|
20230704,090300,0,30200,30200,30200,30200,0
|
|
20230704,090200,0,30200,30200,30200,30200,0
|
|
20230704,090100,0,30200,30200,30200,30200,0
|
|
20230704,090000,0,30200,30200,30200,30200,0
|