599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185600,16748900,30350,30350,30350,30350,14
|
|
20230720,185500,16748900,30350,30350,30350,30350,0
|
|
20230720,185400,16748900,30350,30350,30350,30350,0
|
|
20230720,185300,16748900,30350,30350,30350,30350,0
|
|
20230720,185200,16748900,30350,30350,30350,30350,0
|
|
20230720,185100,16748900,30350,30350,30350,30350,0
|
|
20230720,185000,16748900,30350,30350,30350,30350,0
|
|
20230720,184900,16748900,30350,30350,30350,30350,0
|
|
20230720,184800,16748900,30350,30350,30350,30350,0
|
|
20230720,184700,16748900,30350,30350,30350,30350,0
|
|
20230720,184600,16748900,30350,30350,30350,30350,0
|
|
20230720,184500,16748900,30350,30350,30350,30350,0
|
|
20230720,184400,16748900,30350,30350,30350,30350,0
|
|
20230720,184300,16748900,30350,30350,30350,30350,0
|
|
20230720,184200,16748900,30350,30350,30350,30350,0
|
|
20230720,184100,16748900,30350,30350,30350,30350,0
|
|
20230720,184000,16748900,30350,30350,30350,30350,0
|
|
20230720,183900,16748900,30350,30350,30350,30350,0
|
|
20230720,183800,16748900,30350,30350,30350,30350,0
|
|
20230720,183700,16748900,30350,30350,30350,30350,0
|
|
20230720,183600,16748900,30350,30350,30350,30350,0
|
|
20230720,183500,16748900,30350,30350,30350,30350,0
|
|
20230720,183400,16748900,30350,30350,30350,30350,0
|
|
20230720,183300,16748900,30350,30350,30350,30350,0
|
|
20230720,183200,16748900,30350,30350,30350,30350,0
|
|
20230720,183100,16748900,30350,30350,30350,30350,0
|
|
20230720,183000,16748900,30350,30350,30350,30350,0
|
|
20230720,182900,16748900,30350,30350,30350,30350,0
|
|
20230720,182800,16748900,30350,30350,30350,30350,0
|
|
20230720,182700,16748900,30350,30350,30350,30350,0
|
|
20230720,182600,16748900,30350,30350,30350,30350,14
|
|
20230720,182500,16748900,30350,30350,30350,30350,0
|
|
20230720,182400,16748900,30350,30350,30350,30350,0
|
|
20230720,182300,16748900,30350,30350,30350,30350,0
|
|
20230720,182200,16748900,30350,30350,30350,30350,0
|
|
20230720,182100,16748900,30350,30350,30350,30350,0
|
|
20230720,182000,16748900,30350,30350,30350,30350,0
|
|
20230720,181900,16748900,30350,30350,30350,30350,0
|
|
20230720,181800,16748900,30350,30350,30350,30350,0
|
|
20230720,181700,16748900,30350,30350,30350,30350,0
|
|
20230720,181600,16748900,30350,30350,30350,30350,0
|
|
20230720,181500,16748900,30350,30350,30350,30350,0
|
|
20230720,181400,16748900,30350,30350,30350,30350,0
|
|
20230720,181300,16748900,30350,30350,30350,30350,0
|
|
20230720,181200,16748900,30350,30350,30350,30350,0
|
|
20230720,181100,16748900,30350,30350,30350,30350,0
|
|
20230720,181000,16748900,30350,30350,30350,30350,0
|
|
20230720,180900,16748900,30350,30350,30350,30350,0
|
|
20230720,180800,16748900,30350,30350,30350,30350,0
|
|
20230720,180700,16748900,30350,30350,30350,30350,0
|
|
20230720,180600,16748900,30350,30350,30350,30350,0
|
|
20230720,180500,16748900,30350,30350,30350,30350,0
|
|
20230720,180400,16748900,30350,30350,30350,30350,0
|
|
20230720,180300,16748900,30350,30350,30350,30350,0
|
|
20230720,180200,16748900,30350,30350,30350,30350,0
|
|
20230720,180100,16748900,30350,30350,30350,30350,0
|
|
20230720,180000,16748900,30350,30350,30350,30350,0
|
|
20230720,175900,16748900,30350,30350,30350,30350,0
|
|
20230720,175800,16748900,30350,30350,30350,30350,0
|
|
20230720,175700,16748900,30350,30350,30350,30350,0
|
|
20230720,175600,16748900,30350,30350,30350,30350,14
|
|
20230720,175500,16748900,30350,30350,30350,30350,0
|
|
20230720,175400,16748900,30350,30350,30350,30350,0
|
|
20230720,175300,16748900,30350,30350,30350,30350,0
|
|
20230720,175200,16748900,30350,30350,30350,30350,0
|
|
20230720,175100,16748900,30350,30350,30350,30350,0
|
|
20230720,175000,16748900,30350,30350,30350,30350,0
|
|
20230720,174900,16748900,30350,30350,30350,30350,0
|
|
20230720,174800,16748900,30350,30350,30350,30350,0
|
|
20230720,174700,16748900,30350,30350,30350,30350,0
|
|
20230720,174600,16748900,30350,30350,30350,30350,0
|
|
20230720,174500,16748900,30350,30350,30350,30350,0
|
|
20230720,174400,16748900,30350,30350,30350,30350,0
|
|
20230720,174300,16748900,30350,30350,30350,30350,0
|
|
20230720,174200,16748900,30350,30350,30350,30350,0
|
|
20230720,174100,16748900,30350,30350,30350,30350,0
|
|
20230720,174000,16748900,30350,30350,30350,30350,0
|
|
20230720,173900,16748900,30350,30350,30350,30350,0
|
|
20230720,173800,16748900,30350,30350,30350,30350,0
|
|
20230720,173700,16748900,30350,30350,30350,30350,0
|
|
20230720,173600,16748900,30350,30350,30350,30350,0
|
|
20230720,173500,16748900,30350,30350,30350,30350,0
|
|
20230720,173400,16748900,30350,30350,30350,30350,0
|
|
20230720,173300,16748900,30350,30350,30350,30350,0
|
|
20230720,173200,16748900,30350,30350,30350,30350,0
|
|
20230720,173100,16748900,30350,30350,30350,30350,0
|
|
20230720,173000,16748900,30350,30350,30350,30350,0
|
|
20230720,172900,16748900,30350,30350,30350,30350,0
|
|
20230720,172800,16748900,30350,30350,30350,30350,0
|
|
20230720,172700,16748900,30350,30350,30350,30350,0
|
|
20230720,172600,16748900,30350,30350,30350,30350,14
|
|
20230720,172500,16748900,30350,30350,30350,30350,0
|
|
20230720,172400,16748900,30350,30350,30350,30350,0
|
|
20230720,172300,16748900,30350,30350,30350,30350,0
|
|
20230720,172200,16748900,30350,30350,30350,30350,0
|
|
20230720,172100,16748900,30350,30350,30350,30350,0
|
|
20230720,172000,16748900,30350,30350,30350,30350,0
|
|
20230720,171900,16748900,30350,30350,30350,30350,0
|
|
20230720,171800,16748900,30350,30350,30350,30350,0
|
|
20230720,171700,16748900,30350,30350,30350,30350,0
|
|
20230720,171600,16748900,30350,30350,30350,30350,0
|
|
20230720,171500,16748900,30350,30350,30350,30350,0
|
|
20230720,171400,16748900,30350,30350,30350,30350,0
|
|
20230720,171300,16748900,30350,30350,30350,30350,0
|
|
20230720,171200,16748900,30350,30350,30350,30350,0
|
|
20230720,171100,16748900,30350,30350,30350,30350,0
|
|
20230720,171000,16748900,30350,30350,30350,30350,0
|
|
20230720,170900,16748900,30350,30350,30350,30350,0
|
|
20230720,170800,16748900,30350,30350,30350,30350,0
|
|
20230720,170700,16748900,30350,30350,30350,30350,0
|
|
20230720,170600,16748900,30350,30350,30350,30350,0
|
|
20230720,170500,16748900,30350,30350,30350,30350,0
|
|
20230720,170400,16748900,30350,30350,30350,30350,0
|
|
20230720,170300,16748900,30350,30350,30350,30350,0
|
|
20230720,170200,16748900,30350,30350,30350,30350,0
|
|
20230720,170100,16748900,30350,30350,30350,30350,0
|
|
20230720,170000,16748900,30350,30350,30350,30350,0
|
|
20230720,165900,16748900,30350,30350,30350,30350,0
|
|
20230720,165800,16748900,30350,30350,30350,30350,0
|
|
20230720,165700,16748900,30350,30350,30350,30350,0
|
|
20230720,165600,16748900,30350,30350,30350,30350,14
|
|
20230720,165500,16748900,30350,30350,30350,30350,0
|
|
20230720,165400,16748900,30350,30350,30350,30350,0
|
|
20230720,165300,16748900,30350,30350,30350,30350,0
|
|
20230720,165200,16748900,30350,30350,30350,30350,0
|
|
20230720,165100,16748900,30350,30350,30350,30350,0
|
|
20230720,165000,16748900,30350,30350,30350,30350,0
|
|
20230720,164900,16748900,30350,30350,30350,30350,0
|
|
20230720,164800,16748900,30350,30350,30350,30350,0
|
|
20230720,164700,16748900,30350,30350,30350,30350,0
|
|
20230720,164600,16748900,30350,30350,30350,30350,0
|
|
20230720,164500,16748900,30350,30350,30350,30350,0
|
|
20230720,164400,16748900,30350,30350,30350,30350,0
|
|
20230720,164300,16748900,30350,30350,30350,30350,0
|
|
20230720,164200,16748900,30350,30350,30350,30350,0
|
|
20230720,164100,16748900,30350,30350,30350,30350,0
|
|
20230720,164000,16748900,30350,30350,30350,30350,0
|
|
20230720,163900,16748900,30350,30350,30350,30350,0
|
|
20230720,163800,16748900,30350,30350,30350,30350,0
|
|
20230720,163700,16748900,30350,30350,30350,30350,0
|
|
20230720,163600,16748900,30350,30350,30350,30350,0
|
|
20230720,163500,16748900,30350,30350,30350,30350,0
|
|
20230720,163400,16748900,30350,30350,30350,30350,0
|
|
20230720,163300,16748900,30350,30350,30350,30350,0
|
|
20230720,163200,16748900,30350,30350,30350,30350,0
|
|
20230720,163100,16748900,30350,30350,30350,30350,0
|
|
20230720,163000,16748900,30350,30350,30350,30350,0
|
|
20230720,162900,16748900,30350,30350,30350,30350,0
|
|
20230720,162800,16748900,30350,30350,30350,30350,0
|
|
20230720,162700,16748900,30350,30350,30350,30350,0
|
|
20230720,162600,16748900,30350,30350,30350,30350,14
|
|
20230720,162500,16748900,30350,30350,30350,30350,0
|
|
20230720,162400,16748900,30350,30350,30350,30350,0
|
|
20230720,162300,16748900,30350,30350,30350,30350,0
|
|
20230720,162200,16748900,30350,30350,30350,30350,0
|
|
20230720,162100,16748900,30350,30350,30350,30350,0
|
|
20230720,162000,16748900,30350,30350,30350,30350,0
|
|
20230720,161900,16748900,30350,30350,30350,30350,0
|
|
20230720,161800,16748900,30350,30350,30350,30350,0
|
|
20230720,161700,16748900,30350,30350,30350,30350,0
|
|
20230720,161600,16748900,30350,30350,30350,30350,0
|
|
20230720,161500,16748900,30350,30350,30350,30350,0
|
|
20230720,161400,16748900,30350,30350,30350,30350,0
|
|
20230720,161300,16748900,30350,30350,30350,30350,0
|
|
20230720,161200,16748900,30350,30350,30350,30350,0
|
|
20230720,161100,16748900,30350,30350,30350,30350,0
|
|
20230720,161000,16748900,30350,30350,30350,30350,0
|
|
20230720,160900,16748900,30350,30350,30350,30350,0
|
|
20230720,160800,16748900,30350,30350,30350,30350,0
|
|
20230720,160700,16748900,30350,30350,30350,30350,0
|
|
20230720,160600,16748900,30350,30350,30350,30350,0
|
|
20230720,160500,16748900,30350,30350,30350,30350,0
|
|
20230720,160400,16748900,30350,30350,30350,30350,0
|
|
20230720,160300,16748900,30350,30350,30350,30350,0
|
|
20230720,160200,16748900,30350,30350,30350,30350,0
|
|
20230720,160100,16748900,30350,30350,30350,30350,0
|
|
20230720,160000,16748900,30350,30350,30350,30350,0
|
|
20230720,155900,16748900,30350,30350,30350,30350,0
|
|
20230720,155800,16748900,30350,30350,30350,30350,0
|
|
20230720,155700,16748900,30350,30350,30350,30350,0
|
|
20230720,155600,16748900,30350,30350,30350,30350,14
|
|
20230720,155500,16748900,30350,30350,30350,30350,0
|
|
20230720,155400,16748900,30350,30350,30350,30350,0
|
|
20230720,155300,16748900,30350,30350,30350,30350,0
|
|
20230720,155200,16748900,30350,30350,30350,30350,0
|
|
20230720,155100,16748900,30350,30350,30350,30350,0
|
|
20230720,155000,16748900,30350,30350,30350,30350,0
|
|
20230720,154900,16748900,30350,30350,30350,30350,0
|
|
20230720,154800,16748900,30350,30350,30350,30350,0
|
|
20230720,154700,16748900,30350,30350,30350,30350,0
|
|
20230720,154600,16748900,30350,30350,30350,30350,0
|
|
20230720,154500,16748900,30350,30350,30350,30350,0
|
|
20230720,154400,16748900,30350,30350,30350,30350,0
|
|
20230720,154300,16748900,30350,30350,30350,30350,0
|
|
20230720,154200,16748900,30350,30350,30350,30350,0
|
|
20230720,154100,16748900,30350,30350,30350,30350,0
|
|
20230720,154000,16748900,30350,30350,30350,30350,0
|
|
20230720,153900,16748900,30350,30350,30350,30350,0
|
|
20230720,153800,16748900,30350,30350,30350,30350,0
|
|
20230720,153700,16748900,30350,30350,30350,30350,0
|
|
20230720,153600,16748900,30350,30350,30350,30350,0
|
|
20230720,153500,16748900,30350,30350,30350,30350,0
|
|
20230720,153400,16748900,30350,30350,30350,30350,0
|
|
20230720,153300,16748900,30350,30350,30350,30350,0
|
|
20230720,153200,16748900,30350,30350,30350,30350,0
|
|
20230720,153100,16748900,30350,30350,30350,30350,0
|
|
20230720,153000,16748900,30350,30350,30350,30350,14
|
|
20230720,152900,16324000,30300,30300,30300,30300,0
|
|
20230720,152800,16324000,30300,30300,30300,30300,0
|
|
20230720,152700,16324000,30300,30300,30300,30300,0
|
|
20230720,152600,16324000,30300,30300,30300,30300,0
|
|
20230720,152500,16324000,30300,30300,30300,30300,0
|
|
20230720,152400,16324000,30300,30300,30300,30300,0
|
|
20230720,152300,16324000,30300,30300,30300,30300,0
|
|
20230720,152200,16324000,30300,30300,30300,30300,0
|
|
20230720,152100,16324000,30300,30300,30300,30300,0
|
|
20230720,152000,16324000,30300,30300,30300,30300,0
|
|
20230720,151900,16324000,30300,30300,30300,30300,0
|
|
20230720,151800,16324000,30300,30300,30300,30300,0
|
|
20230720,151700,16324000,30300,30300,30300,30300,0
|
|
20230720,151600,16324000,30300,30300,30300,30300,0
|
|
20230720,151500,16324000,30300,30300,30300,30300,0
|
|
20230720,151400,16324000,30300,30300,30300,30300,0
|
|
20230720,151300,16324000,30300,30300,30300,30300,0
|
|
20230720,151200,16324000,30300,30300,30300,30300,0
|
|
20230720,151100,16324000,30300,30250,30300,30250,30
|
|
20230720,151000,15416450,30300,30300,30300,30300,1
|
|
20230720,150900,15386150,30350,30350,30350,30350,0
|
|
20230720,150800,15386150,30350,30350,30350,30350,0
|
|
20230720,150700,15386150,30350,30350,30350,30350,0
|
|
20230720,150600,15386150,30350,30350,30350,30350,0
|
|
20230720,150500,15386150,30350,30350,30350,30350,0
|
|
20230720,150400,15386150,30350,30350,30350,30350,0
|
|
20230720,150300,15386150,30350,30350,30350,30350,0
|
|
20230720,150200,15386150,30350,30350,30350,30350,0
|
|
20230720,150100,15386150,30350,30350,30350,30350,0
|
|
20230720,150000,15386150,30350,30350,30350,30350,0
|
|
20230720,145900,15386150,30350,30350,30350,30350,0
|
|
20230720,145800,15386150,30350,30350,30350,30350,0
|
|
20230720,145700,15386150,30350,30350,30350,30350,0
|
|
20230720,145600,15386150,30350,30350,30350,30350,0
|
|
20230720,145500,15386150,30350,30350,30350,30350,0
|
|
20230720,145400,15386150,30350,30350,30350,30350,0
|
|
20230720,145300,15386150,30350,30350,30350,30350,0
|
|
20230720,145200,15386150,30350,30350,30350,30350,0
|
|
20230720,145100,15386150,30350,30350,30350,30350,0
|
|
20230720,145000,15386150,30350,30350,30350,30350,0
|
|
20230720,144900,15386150,30350,30350,30350,30350,0
|
|
20230720,144800,15386150,30350,30350,30350,30350,0
|
|
20230720,144700,15386150,30350,30350,30350,30350,0
|
|
20230720,144600,15386150,30350,30350,30350,30350,0
|
|
20230720,144500,15386150,30350,30350,30350,30350,0
|
|
20230720,144400,15386150,30350,30350,30350,30350,0
|
|
20230720,144300,15386150,30350,30350,30350,30350,0
|
|
20230720,144200,15386150,30350,30350,30350,30350,0
|
|
20230720,144100,15386150,30350,30350,30350,30350,0
|
|
20230720,144000,15386150,30350,30350,30350,30350,0
|
|
20230720,143900,15386150,30350,30350,30350,30350,0
|
|
20230720,143800,15386150,30350,30350,30350,30350,0
|
|
20230720,143700,15386150,30350,30350,30350,30350,0
|
|
20230720,143600,15386150,30350,30350,30350,30350,0
|
|
20230720,143500,15386150,30350,30350,30350,30350,0
|
|
20230720,143400,15386150,30350,30350,30350,30350,0
|
|
20230720,143300,15386150,30350,30350,30350,30350,0
|
|
20230720,143200,15386150,30350,30350,30350,30350,0
|
|
20230720,143100,15386150,30350,30350,30350,30350,0
|
|
20230720,143000,15386150,30350,30350,30350,30350,0
|
|
20230720,142900,15386150,30350,30350,30350,30350,0
|
|
20230720,142800,15386150,30350,30350,30350,30350,0
|
|
20230720,142700,15386150,30350,30350,30350,30350,1
|
|
20230720,142600,15355800,30150,30150,30150,30150,0
|
|
20230720,142500,15355800,30150,30150,30150,30150,0
|
|
20230720,142400,15355800,30150,30150,30150,30150,0
|
|
20230720,142300,15355800,30150,30150,30150,30150,0
|
|
20230720,142200,15355800,30150,30100,30150,30100,178
|
|
20230720,142100,9990750,30100,30100,30100,30100,0
|
|
20230720,142000,9990750,30100,30100,30100,30100,0
|
|
20230720,141900,9990750,30100,30100,30100,30100,0
|
|
20230720,141800,9990750,30100,30100,30100,30100,0
|
|
20230720,141700,9990750,30100,30100,30100,30100,0
|
|
20230720,141600,9990750,30100,30100,30100,30100,0
|
|
20230720,141500,9990750,30100,30100,30100,30100,0
|
|
20230720,141400,9990750,30100,30100,30100,30100,0
|
|
20230720,141300,9990750,30100,30100,30100,30100,0
|
|
20230720,141200,9990750,30100,30100,30100,30100,0
|
|
20230720,141100,9990750,30100,30100,30100,30100,0
|
|
20230720,141000,9990750,30100,30100,30100,30100,0
|
|
20230720,140900,9990750,30100,30100,30100,30100,0
|
|
20230720,140800,9990750,30100,30100,30100,30100,0
|
|
20230720,140700,9990750,30100,30100,30100,30100,0
|
|
20230720,140600,9990750,30100,30100,30100,30100,0
|
|
20230720,140500,9990750,30100,30100,30100,30100,0
|
|
20230720,140400,9990750,30100,30100,30100,30100,0
|
|
20230720,140300,9990750,30100,30100,30100,30100,0
|
|
20230720,140200,9990750,30100,30100,30100,30100,0
|
|
20230720,140100,9990750,30100,30100,30100,30100,0
|
|
20230720,140000,9990750,30100,30100,30100,30100,0
|
|
20230720,135900,9990750,30100,30100,30100,30100,0
|
|
20230720,135800,9990750,30100,30100,30100,30100,0
|
|
20230720,135700,9990750,30100,30100,30100,30100,0
|
|
20230720,135600,9990750,30100,30100,30100,30100,0
|
|
20230720,135500,9990750,30100,30100,30100,30100,0
|
|
20230720,135400,9990750,30100,30100,30100,30100,0
|
|
20230720,135300,9990750,30100,30100,30100,30100,0
|
|
20230720,135200,9990750,30100,30100,30100,30100,0
|
|
20230720,135100,9990750,30100,30100,30100,30100,0
|
|
20230720,135000,9990750,30100,30100,30100,30100,0
|
|
20230720,134900,9990750,30100,30100,30100,30100,0
|
|
20230720,134800,9990750,30100,30100,30100,30100,0
|
|
20230720,134700,9990750,30100,30100,30100,30100,0
|
|
20230720,134600,9990750,30100,30100,30100,30100,0
|
|
20230720,134500,9990750,30100,30100,30100,30100,0
|
|
20230720,134400,9990750,30100,30100,30100,30100,0
|
|
20230720,134300,9990750,30100,30100,30100,30100,0
|
|
20230720,134200,9990750,30100,30100,30100,30100,1
|
|
20230720,134100,9960650,29950,29950,29950,29950,2
|
|
20230720,134000,9900750,30000,30000,30000,30000,3
|
|
20230720,133900,9810750,30050,30050,30050,30050,0
|
|
20230720,133800,9810750,30050,30050,30050,30050,1
|
|
20230720,133700,9780700,30050,30050,30050,30050,0
|
|
20230720,133600,9780700,30050,30050,30050,30050,0
|
|
20230720,133500,9780700,30050,30050,30050,30050,0
|
|
20230720,133400,9780700,30050,30050,30050,30050,0
|
|
20230720,133300,9780700,30050,30050,30050,30050,0
|
|
20230720,133200,9780700,30050,30050,30050,30050,0
|
|
20230720,133100,9780700,30050,30050,30050,30050,0
|
|
20230720,133000,9780700,30050,30050,30050,30050,0
|
|
20230720,132900,9780700,30050,30050,30050,30050,0
|
|
20230720,132800,9780700,30050,30050,30050,30050,0
|
|
20230720,132700,9780700,30050,30050,30050,30050,0
|
|
20230720,132600,9780700,30050,30050,30050,30050,0
|
|
20230720,132500,9780700,30050,30050,30050,30050,0
|
|
20230720,132400,9780700,30050,30050,30050,30050,0
|
|
20230720,132300,9780700,30050,30050,30050,30050,0
|
|
20230720,132200,9780700,30050,30050,30050,30050,0
|
|
20230720,132100,9780700,30050,30050,30050,30050,0
|
|
20230720,132000,9780700,30050,30050,30050,30050,0
|
|
20230720,131900,9780700,30050,30050,30050,30050,0
|
|
20230720,131800,9780700,30050,30050,30050,30050,0
|
|
20230720,131700,9780700,30050,30050,30050,30050,0
|
|
20230720,131600,9780700,30050,30050,30050,30050,0
|
|
20230720,131500,9780700,30050,30050,30050,30050,0
|
|
20230720,131400,9780700,30050,30050,30050,30050,0
|
|
20230720,131300,9780700,30050,30050,30050,30050,0
|
|
20230720,131200,9780700,30050,30050,30050,30050,0
|
|
20230720,131100,9780700,30050,30050,30050,30050,0
|
|
20230720,131000,9780700,30050,30050,30050,30050,0
|
|
20230720,130900,9780700,30050,30050,30050,30050,0
|
|
20230720,130800,9780700,30050,30050,30050,30050,0
|
|
20230720,130700,9780700,30050,30050,30050,30050,0
|
|
20230720,130600,9780700,30050,30050,30050,30050,0
|
|
20230720,130500,9780700,30050,30050,30050,30050,0
|
|
20230720,130400,9780700,30050,30050,30050,30050,0
|
|
20230720,130300,9780700,30050,30050,30050,30050,0
|
|
20230720,130200,9780700,30050,30050,30050,30050,0
|
|
20230720,130100,9780700,30050,30050,30050,30050,0
|
|
20230720,130000,9780700,30050,30050,30050,30050,0
|
|
20230720,125900,9780700,30050,30050,30050,30050,0
|
|
20230720,125800,9780700,30050,30050,30050,30050,0
|
|
20230720,125700,9780700,30050,30050,30050,30050,0
|
|
20230720,125600,9780700,30050,30050,30050,30050,2
|
|
20230720,125500,9720600,30100,30100,30100,30100,0
|
|
20230720,125400,9720600,30100,30100,30100,30100,0
|
|
20230720,125300,9720600,30100,30100,30100,30100,0
|
|
20230720,125200,9720600,30100,30100,30100,30100,0
|
|
20230720,125100,9720600,30100,30100,30100,30100,0
|
|
20230720,125000,9720600,30100,30100,30100,30100,0
|
|
20230720,124900,9720600,30100,30100,30100,30100,0
|
|
20230720,124800,9720600,30100,30100,30100,30100,0
|
|
20230720,124700,9720600,30100,30100,30100,30100,1
|
|
20230720,124600,9690500,30050,30050,30050,30050,0
|
|
20230720,124500,9690500,30050,30050,30050,30050,0
|
|
20230720,124400,9690500,30050,30050,30050,30050,0
|
|
20230720,124300,9690500,30050,30050,30050,30050,0
|
|
20230720,124200,9690500,30050,30050,30050,30050,1
|
|
20230720,124100,9660450,30050,30050,30050,30050,1
|
|
20230720,124000,9630400,30100,30100,30100,30100,0
|
|
20230720,123900,9630400,30100,30100,30100,30100,0
|
|
20230720,123800,9630400,30100,30100,30100,30100,1
|
|
20230720,123700,9600300,30050,30000,30050,29900,154
|
|
20230720,123600,4986900,30100,30100,30100,30100,1
|
|
20230720,123500,4956800,30100,30100,30100,30100,0
|
|
20230720,123400,4956800,30100,30100,30100,30100,0
|
|
20230720,123300,4956800,30100,30100,30100,30100,0
|
|
20230720,123200,4956800,30100,30100,30100,30100,0
|
|
20230720,123100,4956800,30100,30100,30100,30100,0
|
|
20230720,123000,4956800,30100,30100,30100,30100,0
|
|
20230720,122900,4956800,30100,30100,30100,30100,0
|
|
20230720,122800,4956800,30100,30100,30100,30100,0
|
|
20230720,122700,4956800,30100,30100,30100,30100,0
|
|
20230720,122600,4956800,30100,30100,30100,30100,0
|
|
20230720,122500,4956800,30100,30100,30100,30100,0
|
|
20230720,122400,4956800,30100,30100,30100,30100,0
|
|
20230720,122300,4956800,30100,30100,30100,30100,0
|
|
20230720,122200,4956800,30100,30100,30100,30100,0
|
|
20230720,122100,4956800,30100,30100,30100,30100,0
|
|
20230720,122000,4956800,30100,30100,30100,30100,0
|
|
20230720,121900,4956800,30100,30100,30100,30100,0
|
|
20230720,121800,4956800,30100,30100,30100,30100,0
|
|
20230720,121700,4956800,30100,30100,30100,30100,0
|
|
20230720,121600,4956800,30100,30100,30100,30100,0
|
|
20230720,121500,4956800,30100,30100,30100,30100,0
|
|
20230720,121400,4956800,30100,30100,30100,30100,0
|
|
20230720,121300,4956800,30100,30100,30100,30100,0
|
|
20230720,121200,4956800,30100,30100,30100,30100,0
|
|
20230720,121100,4956800,30100,30100,30100,30100,0
|
|
20230720,121000,4956800,30100,30100,30100,30100,0
|
|
20230720,120900,4956800,30100,30100,30100,30100,0
|
|
20230720,120800,4956800,30100,30100,30100,30100,0
|
|
20230720,120700,4956800,30100,30100,30100,30100,0
|
|
20230720,120600,4956800,30100,30100,30100,30100,0
|
|
20230720,120500,4956800,30100,30100,30100,30100,0
|
|
20230720,120400,4956800,30100,30100,30100,30100,0
|
|
20230720,120300,4956800,30100,30100,30100,30100,0
|
|
20230720,120200,4956800,30100,30100,30100,30100,0
|
|
20230720,120100,4956800,30100,30100,30100,30100,0
|
|
20230720,120000,4956800,30100,30100,30100,30100,1
|
|
20230720,115900,4926700,30100,30100,30100,30100,0
|
|
20230720,115800,4926700,30100,30100,30100,30100,0
|
|
20230720,115700,4926700,30100,30100,30100,30100,0
|
|
20230720,115600,4926700,30100,30100,30100,30100,0
|
|
20230720,115500,4926700,30100,30100,30100,30100,0
|
|
20230720,115400,4926700,30100,30100,30100,30100,0
|
|
20230720,115300,4926700,30100,30100,30100,30100,0
|
|
20230720,115200,4926700,30100,30100,30100,30100,0
|
|
20230720,115100,4926700,30100,30100,30100,30100,0
|
|
20230720,115000,4926700,30100,30100,30100,30100,0
|
|
20230720,114900,4926700,30100,30100,30100,30100,0
|
|
20230720,114800,4926700,30100,30100,30100,30100,0
|
|
20230720,114700,4926700,30100,30100,30100,30100,0
|
|
20230720,114600,4926700,30100,30100,30100,30100,0
|
|
20230720,114500,4926700,30100,30100,30100,30100,0
|
|
20230720,114400,4926700,30100,30100,30100,30100,0
|
|
20230720,114300,4926700,30100,30100,30100,30100,0
|
|
20230720,114200,4926700,30100,30100,30100,30100,0
|
|
20230720,114100,4926700,30100,30100,30100,30100,0
|
|
20230720,114000,4926700,30100,30100,30100,30100,0
|
|
20230720,113900,4926700,30100,30100,30100,30100,0
|
|
20230720,113800,4926700,30100,30100,30100,30100,0
|
|
20230720,113700,4926700,30100,30100,30100,30100,0
|
|
20230720,113600,4926700,30100,30100,30100,30100,0
|
|
20230720,113500,4926700,30100,30100,30100,30100,0
|
|
20230720,113400,4926700,30100,30100,30100,30100,0
|
|
20230720,113300,4926700,30100,30100,30100,30100,0
|
|
20230720,113200,4926700,30100,30100,30100,30100,0
|
|
20230720,113100,4926700,30100,30100,30100,30100,0
|
|
20230720,113000,4926700,30100,30100,30100,30100,0
|
|
20230720,112900,4926700,30100,30100,30100,30100,0
|
|
20230720,112800,4926700,30100,30100,30100,30100,0
|
|
20230720,112700,4926700,30100,30100,30100,30100,0
|
|
20230720,112600,4926700,30100,30100,30100,30100,0
|
|
20230720,112500,4926700,30100,30100,30100,30100,0
|
|
20230720,112400,4926700,30100,30100,30100,30100,0
|
|
20230720,112300,4926700,30100,30100,30100,30100,0
|
|
20230720,112200,4926700,30100,30100,30100,30100,0
|
|
20230720,112100,4926700,30100,30100,30100,30100,1
|
|
20230720,112000,4896600,30000,30000,30000,30000,0
|
|
20230720,111900,4896600,30000,30000,30000,30000,50
|
|
20230720,111800,3396600,30050,30050,30050,30050,0
|
|
20230720,111700,3396600,30050,30050,30050,30050,0
|
|
20230720,111600,3396600,30050,30050,30050,30050,0
|
|
20230720,111500,3396600,30050,30050,30050,30050,0
|
|
20230720,111400,3396600,30050,30050,30050,30050,0
|
|
20230720,111300,3396600,30050,30050,30050,30050,0
|
|
20230720,111200,3396600,30050,30050,30050,30050,0
|
|
20230720,111100,3396600,30050,30050,30050,30050,0
|
|
20230720,111000,3396600,30050,30050,30050,30050,0
|
|
20230720,110900,3396600,30050,30050,30050,30050,0
|
|
20230720,110800,3396600,30050,30050,30050,30050,0
|
|
20230720,110700,3396600,30050,30050,30050,30050,1
|
|
20230720,110600,3366550,30100,30100,30100,30100,0
|
|
20230720,110500,3366550,30100,30100,30100,30100,0
|
|
20230720,110400,3366550,30100,30100,30100,30100,0
|
|
20230720,110300,3366550,30100,30100,30100,30100,0
|
|
20230720,110200,3366550,30100,30100,30100,30100,0
|
|
20230720,110100,3366550,30100,30100,30100,30100,0
|
|
20230720,110000,3366550,30100,30100,30100,30100,0
|
|
20230720,105900,3366550,30100,30100,30100,30100,0
|
|
20230720,105800,3366550,30100,30100,30100,30100,0
|
|
20230720,105700,3366550,30100,30100,30100,30100,0
|
|
20230720,105600,3366550,30100,30100,30100,30100,0
|
|
20230720,105500,3366550,30100,30100,30100,30100,0
|
|
20230720,105400,3366550,30100,30100,30100,30100,0
|
|
20230720,105300,3366550,30100,30100,30100,30100,0
|
|
20230720,105200,3366550,30100,30100,30100,30100,1
|
|
20230720,105100,3336450,30050,30050,30050,30050,0
|
|
20230720,105000,3336450,30050,30050,30050,30050,0
|
|
20230720,104900,3336450,30050,30050,30050,30050,0
|
|
20230720,104800,3336450,30050,30050,30050,30050,0
|
|
20230720,104700,3336450,30050,30050,30050,30050,0
|
|
20230720,104600,3336450,30050,30050,30050,30050,0
|
|
20230720,104500,3336450,30050,30050,30050,30050,0
|
|
20230720,104400,3336450,30050,30050,30050,30050,0
|
|
20230720,104300,3336450,30050,30050,30050,30050,0
|
|
20230720,104200,3336450,30050,30050,30050,30050,0
|
|
20230720,104100,3336450,30050,30050,30050,30050,0
|
|
20230720,104000,3336450,30050,30050,30050,30050,0
|
|
20230720,103900,3336450,30050,30050,30050,30050,0
|
|
20230720,103800,3336450,30050,30050,30050,30050,0
|
|
20230720,103700,3336450,30050,30050,30050,30050,0
|
|
20230720,103600,3336450,30050,30050,30050,30050,0
|
|
20230720,103500,3336450,30050,30050,30050,30050,0
|
|
20230720,103400,3336450,30050,30050,30050,30050,0
|
|
20230720,103300,3336450,30050,30050,30050,30050,0
|
|
20230720,103200,3336450,30050,30050,30050,30050,0
|
|
20230720,103100,3336450,30050,30050,30050,30050,0
|
|
20230720,103000,3336450,30050,30050,30050,30050,0
|
|
20230720,102900,3336450,30050,30050,30050,30050,0
|
|
20230720,102800,3336450,30050,30050,30050,30050,1
|
|
20230720,102700,3306400,30050,30050,30050,30050,0
|
|
20230720,102600,3306400,30050,30050,30050,30050,6
|
|
20230720,102500,3126100,30050,30050,30050,30050,0
|
|
20230720,102400,3126100,30050,30050,30050,30050,0
|
|
20230720,102300,3126100,30050,30050,30050,30050,0
|
|
20230720,102200,3126100,30050,30050,30050,30050,0
|
|
20230720,102100,3126100,30050,30050,30050,30050,0
|
|
20230720,102000,3126100,30050,30050,30050,30050,6
|
|
20230720,101900,2945800,30050,30050,30050,30050,0
|
|
20230720,101800,2945800,30050,30050,30050,30050,0
|
|
20230720,101700,2945800,30050,30050,30050,30050,0
|
|
20230720,101600,2945800,30050,30050,30050,30050,0
|
|
20230720,101500,2945800,30050,30050,30050,30050,0
|
|
20230720,101400,2945800,30050,30050,30050,30050,1
|
|
20230720,101300,2915750,30050,30050,30050,30050,23
|
|
20230720,101200,2224600,30050,30050,30050,30050,0
|
|
20230720,101100,2224600,30050,30050,30050,30050,0
|
|
20230720,101000,2224600,30050,30050,30050,30050,0
|
|
20230720,100900,2224600,30050,30050,30050,30050,0
|
|
20230720,100800,2224600,30050,30050,30050,30050,0
|
|
20230720,100700,2224600,30050,30050,30050,30050,0
|
|
20230720,100600,2224600,30050,30050,30050,30050,0
|
|
20230720,100500,2224600,30050,30050,30050,30050,0
|
|
20230720,100400,2224600,30050,30050,30050,30050,0
|
|
20230720,100300,2224600,30050,30050,30050,30050,30
|
|
20230720,100200,1323100,30150,30150,30150,30150,0
|
|
20230720,100100,1323100,30150,30150,30150,30150,0
|
|
20230720,100000,1323100,30150,30150,30150,30150,0
|
|
20230720,095900,1323100,30150,30150,30150,30150,0
|
|
20230720,095800,1323100,30150,30150,30150,30150,0
|
|
20230720,095700,1323100,30150,30150,30150,30150,0
|
|
20230720,095600,1323100,30150,30150,30150,30150,0
|
|
20230720,095500,1323100,30150,30150,30150,30150,0
|
|
20230720,095400,1323100,30150,30150,30150,30150,0
|
|
20230720,095300,1323100,30150,30150,30150,30150,0
|
|
20230720,095200,1323100,30150,30150,30150,30150,0
|
|
20230720,095100,1323100,30150,30150,30150,30150,0
|
|
20230720,095000,1323100,30150,30150,30150,30150,0
|
|
20230720,094900,1323100,30150,30150,30150,30150,0
|
|
20230720,094800,1323100,30150,30150,30150,30150,0
|
|
20230720,094700,1323100,30150,30150,30150,30150,0
|
|
20230720,094600,1323100,30150,30150,30150,30150,0
|
|
20230720,094500,1323100,30150,30150,30150,30150,0
|
|
20230720,094400,1323100,30150,30150,30150,30150,0
|
|
20230720,094300,1323100,30150,30150,30150,30150,0
|
|
20230720,094200,1323100,30150,30150,30150,30150,0
|
|
20230720,094100,1323100,30150,30150,30150,30150,0
|
|
20230720,094000,1323100,30150,30150,30150,30150,0
|
|
20230720,093900,1323100,30150,30150,30150,30150,0
|
|
20230720,093800,1323100,30150,30150,30150,30150,0
|
|
20230720,093700,1323100,30150,30150,30150,30150,0
|
|
20230720,093600,1323100,30150,30150,30150,30150,0
|
|
20230720,093500,1323100,30150,30150,30150,30150,0
|
|
20230720,093400,1323100,30150,30150,30150,30150,1
|
|
20230720,093300,1292950,30150,30150,30150,30150,0
|
|
20230720,093200,1292950,30150,30150,30150,30150,0
|
|
20230720,093100,1292950,30150,30150,30150,30150,0
|
|
20230720,093000,1292950,30150,30150,30150,30150,0
|
|
20230720,092900,1292950,30150,30150,30150,30150,0
|
|
20230720,092800,1292950,30150,30150,30150,30150,0
|
|
20230720,092700,1292950,30150,30150,30150,30150,1
|
|
20230720,092600,1262800,30050,30050,30050,30050,5
|
|
20230720,092500,1112550,30150,30150,30150,30150,0
|
|
20230720,092400,1112550,30150,30150,30150,30150,0
|
|
20230720,092300,1112550,30150,30150,30150,30150,0
|
|
20230720,092200,1112550,30150,30150,30150,30150,0
|
|
20230720,092100,1112550,30150,30150,30150,30150,0
|
|
20230720,092000,1112550,30150,30150,30150,30150,0
|
|
20230720,091900,1112550,30150,30150,30150,30150,0
|
|
20230720,091800,1112550,30150,30150,30150,30150,0
|
|
20230720,091700,1112550,30150,30150,30150,30150,0
|
|
20230720,091600,1112550,30150,30150,30150,30150,0
|
|
20230720,091500,1112550,30150,30150,30150,30150,1
|
|
20230720,091400,1082400,30150,30150,30150,30150,0
|
|
20230720,091300,1082400,30150,30150,30150,30150,1
|
|
20230720,091200,1052250,30150,30150,30150,30150,0
|
|
20230720,091100,1052250,30150,30150,30150,30150,0
|
|
20230720,091000,1052250,30150,30150,30150,30150,0
|
|
20230720,090900,1052250,30150,30150,30150,30150,0
|
|
20230720,090800,1052250,30150,30150,30150,30150,0
|
|
20230720,090700,1052250,30150,30050,30150,30050,34
|
|
20230720,090600,30150,30150,30150,30150,30150,0
|
|
20230720,090500,30150,30150,30150,30150,30150,0
|
|
20230720,090400,30150,30150,30150,30150,30150,0
|
|
20230720,090300,30150,30150,30150,30150,30150,0
|
|
20230720,090200,30150,30150,30150,30150,30150,0
|
|
20230720,090100,30150,30150,30150,30150,30150,0
|
|
20230720,090000,30150,30150,30150,30150,30150,1
|