600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185700,13616800,30200,30200,30200,30200,137
|
|
20230801,185600,13616800,30200,30200,30200,30200,0
|
|
20230801,185500,13616800,30200,30200,30200,30200,0
|
|
20230801,185400,13616800,30200,30200,30200,30200,0
|
|
20230801,185300,13616800,30200,30200,30200,30200,0
|
|
20230801,185200,13616800,30200,30200,30200,30200,0
|
|
20230801,185100,13616800,30200,30200,30200,30200,0
|
|
20230801,185000,13616800,30200,30200,30200,30200,0
|
|
20230801,184900,13616800,30200,30200,30200,30200,0
|
|
20230801,184800,13616800,30200,30200,30200,30200,0
|
|
20230801,184700,13616800,30200,30200,30200,30200,0
|
|
20230801,184600,13616800,30200,30200,30200,30200,0
|
|
20230801,184500,13616800,30200,30200,30200,30200,0
|
|
20230801,184400,13616800,30200,30200,30200,30200,0
|
|
20230801,184300,13616800,30200,30200,30200,30200,0
|
|
20230801,184200,13616800,30200,30200,30200,30200,0
|
|
20230801,184100,13616800,30200,30200,30200,30200,0
|
|
20230801,184000,13616800,30200,30200,30200,30200,0
|
|
20230801,183900,13616800,30200,30200,30200,30200,0
|
|
20230801,183800,13616800,30200,30200,30200,30200,0
|
|
20230801,183700,13616800,30200,30200,30200,30200,0
|
|
20230801,183600,13616800,30200,30200,30200,30200,0
|
|
20230801,183500,13616800,30200,30200,30200,30200,0
|
|
20230801,183400,13616800,30200,30200,30200,30200,0
|
|
20230801,183300,13616800,30200,30200,30200,30200,0
|
|
20230801,183200,13616800,30200,30200,30200,30200,0
|
|
20230801,183100,13616800,30200,30200,30200,30200,0
|
|
20230801,183000,13616800,30200,30200,30200,30200,0
|
|
20230801,182900,13616800,30200,30200,30200,30200,0
|
|
20230801,182800,13616800,30200,30200,30200,30200,0
|
|
20230801,182700,13616800,30200,30200,30200,30200,137
|
|
20230801,182600,13616800,30200,30200,30200,30200,0
|
|
20230801,182500,13616800,30200,30200,30200,30200,0
|
|
20230801,182400,13616800,30200,30200,30200,30200,0
|
|
20230801,182300,13616800,30200,30200,30200,30200,0
|
|
20230801,182200,13616800,30200,30200,30200,30200,0
|
|
20230801,182100,13616800,30200,30200,30200,30200,0
|
|
20230801,182000,13616800,30200,30200,30200,30200,0
|
|
20230801,181900,13616800,30200,30200,30200,30200,0
|
|
20230801,181800,13616800,30200,30200,30200,30200,0
|
|
20230801,181700,13616800,30200,30200,30200,30200,0
|
|
20230801,181600,13616800,30200,30200,30200,30200,0
|
|
20230801,181500,13616800,30200,30200,30200,30200,0
|
|
20230801,181400,13616800,30200,30200,30200,30200,0
|
|
20230801,181300,13616800,30200,30200,30200,30200,0
|
|
20230801,181200,13616800,30200,30200,30200,30200,0
|
|
20230801,181100,13616800,30200,30200,30200,30200,0
|
|
20230801,181000,13616800,30200,30200,30200,30200,0
|
|
20230801,180900,13616800,30200,30200,30200,30200,0
|
|
20230801,180800,13616800,30200,30200,30200,30200,0
|
|
20230801,180700,13616800,30200,30200,30200,30200,0
|
|
20230801,180600,13616800,30200,30200,30200,30200,0
|
|
20230801,180500,13616800,30200,30200,30200,30200,0
|
|
20230801,180400,13616800,30200,30200,30200,30200,0
|
|
20230801,180300,13616800,30200,30200,30200,30200,0
|
|
20230801,180200,13616800,30200,30200,30200,30200,0
|
|
20230801,180100,13616800,30200,30200,30200,30200,0
|
|
20230801,180000,13616800,30200,30200,30200,30200,0
|
|
20230801,175900,13616800,30200,30200,30200,30200,0
|
|
20230801,175800,13616800,30200,30200,30200,30200,0
|
|
20230801,175700,13616800,30200,30200,30200,30200,137
|
|
20230801,175600,13616800,30200,30200,30200,30200,0
|
|
20230801,175500,13616800,30200,30200,30200,30200,0
|
|
20230801,175400,13616800,30200,30200,30200,30200,0
|
|
20230801,175300,13616800,30200,30200,30200,30200,0
|
|
20230801,175200,13616800,30200,30200,30200,30200,0
|
|
20230801,175100,13616800,30200,30200,30200,30200,0
|
|
20230801,175000,13616800,30200,30200,30200,30200,0
|
|
20230801,174900,13616800,30200,30200,30200,30200,0
|
|
20230801,174800,13616800,30200,30200,30200,30200,0
|
|
20230801,174700,13616800,30200,30200,30200,30200,0
|
|
20230801,174600,13616800,30200,30200,30200,30200,0
|
|
20230801,174500,13616800,30200,30200,30200,30200,0
|
|
20230801,174400,13616800,30200,30200,30200,30200,0
|
|
20230801,174300,13616800,30200,30200,30200,30200,0
|
|
20230801,174200,13616800,30200,30200,30200,30200,0
|
|
20230801,174100,13616800,30200,30200,30200,30200,0
|
|
20230801,174000,13616800,30200,30200,30200,30200,0
|
|
20230801,173900,13616800,30200,30200,30200,30200,0
|
|
20230801,173800,13616800,30200,30200,30200,30200,0
|
|
20230801,173700,13616800,30200,30200,30200,30200,0
|
|
20230801,173600,13616800,30200,30200,30200,30200,0
|
|
20230801,173500,13616800,30200,30200,30200,30200,0
|
|
20230801,173400,13616800,30200,30200,30200,30200,0
|
|
20230801,173300,13616800,30200,30200,30200,30200,0
|
|
20230801,173200,13616800,30200,30200,30200,30200,0
|
|
20230801,173100,13616800,30200,30200,30200,30200,0
|
|
20230801,173000,13616800,30200,30200,30200,30200,0
|
|
20230801,172900,13616800,30200,30200,30200,30200,0
|
|
20230801,172800,13616800,30200,30200,30200,30200,0
|
|
20230801,172700,13616800,30200,30200,30200,30200,137
|
|
20230801,172600,13616800,30200,30200,30200,30200,0
|
|
20230801,172500,13616800,30200,30200,30200,30200,0
|
|
20230801,172400,13616800,30200,30200,30200,30200,0
|
|
20230801,172300,13616800,30200,30200,30200,30200,0
|
|
20230801,172200,13616800,30200,30200,30200,30200,0
|
|
20230801,172100,13616800,30200,30200,30200,30200,0
|
|
20230801,172000,13616800,30200,30200,30200,30200,0
|
|
20230801,171900,13616800,30200,30200,30200,30200,0
|
|
20230801,171800,13616800,30200,30200,30200,30200,0
|
|
20230801,171700,13616800,30200,30200,30200,30200,0
|
|
20230801,171600,13616800,30200,30200,30200,30200,0
|
|
20230801,171500,13616800,30200,30200,30200,30200,0
|
|
20230801,171400,13616800,30200,30200,30200,30200,0
|
|
20230801,171300,13616800,30200,30200,30200,30200,0
|
|
20230801,171200,13616800,30200,30200,30200,30200,0
|
|
20230801,171100,13616800,30200,30200,30200,30200,0
|
|
20230801,171000,13616800,30200,30200,30200,30200,0
|
|
20230801,170900,13616800,30200,30200,30200,30200,0
|
|
20230801,170800,13616800,30200,30200,30200,30200,0
|
|
20230801,170700,13616800,30200,30200,30200,30200,0
|
|
20230801,170600,13616800,30200,30200,30200,30200,0
|
|
20230801,170500,13616800,30200,30200,30200,30200,0
|
|
20230801,170400,13616800,30200,30200,30200,30200,0
|
|
20230801,170300,13616800,30200,30200,30200,30200,0
|
|
20230801,170200,13616800,30200,30200,30200,30200,0
|
|
20230801,170100,13616800,30200,30200,30200,30200,0
|
|
20230801,170000,13616800,30200,30200,30200,30200,0
|
|
20230801,165900,13616800,30200,30200,30200,30200,0
|
|
20230801,165800,13616800,30200,30200,30200,30200,0
|
|
20230801,165700,13616800,30200,30200,30200,30200,137
|
|
20230801,165600,13616800,30200,30200,30200,30200,0
|
|
20230801,165500,13616800,30200,30200,30200,30200,0
|
|
20230801,165400,13616800,30200,30200,30200,30200,0
|
|
20230801,165300,13616800,30200,30200,30200,30200,0
|
|
20230801,165200,13616800,30200,30200,30200,30200,0
|
|
20230801,165100,13616800,30200,30200,30200,30200,0
|
|
20230801,165000,13616800,30200,30200,30200,30200,0
|
|
20230801,164900,13616800,30200,30200,30200,30200,0
|
|
20230801,164800,13616800,30200,30200,30200,30200,0
|
|
20230801,164700,13616800,30200,30200,30200,30200,0
|
|
20230801,164600,13616800,30200,30200,30200,30200,0
|
|
20230801,164500,13616800,30200,30200,30200,30200,0
|
|
20230801,164400,13616800,30200,30200,30200,30200,0
|
|
20230801,164300,13616800,30200,30200,30200,30200,0
|
|
20230801,164200,13616800,30200,30200,30200,30200,0
|
|
20230801,164100,13616800,30200,30200,30200,30200,0
|
|
20230801,164000,13616800,30200,30200,30200,30200,0
|
|
20230801,163900,13616800,30200,30200,30200,30200,0
|
|
20230801,163800,13616800,30200,30200,30200,30200,0
|
|
20230801,163700,13616800,30200,30200,30200,30200,0
|
|
20230801,163600,13616800,30200,30200,30200,30200,0
|
|
20230801,163500,13616800,30200,30200,30200,30200,0
|
|
20230801,163400,13616800,30200,30200,30200,30200,0
|
|
20230801,163300,13616800,30200,30200,30200,30200,0
|
|
20230801,163200,13616800,30200,30200,30200,30200,0
|
|
20230801,163100,13616800,30200,30200,30200,30200,0
|
|
20230801,163000,13616800,30200,30200,30200,30200,0
|
|
20230801,162900,13616800,30200,30200,30200,30200,0
|
|
20230801,162800,13616800,30200,30200,30200,30200,0
|
|
20230801,162700,13616800,30200,30200,30200,30200,137
|
|
20230801,162600,13616800,30200,30200,30200,30200,0
|
|
20230801,162500,13616800,30200,30200,30200,30200,0
|
|
20230801,162400,13616800,30200,30200,30200,30200,0
|
|
20230801,162300,13616800,30200,30200,30200,30200,0
|
|
20230801,162200,13616800,30200,30200,30200,30200,0
|
|
20230801,162100,13616800,30200,30200,30200,30200,0
|
|
20230801,162000,13616800,30200,30200,30200,30200,0
|
|
20230801,161900,13616800,30200,30200,30200,30200,0
|
|
20230801,161800,13616800,30200,30200,30200,30200,0
|
|
20230801,161700,13616800,30200,30200,30200,30200,0
|
|
20230801,161600,13616800,30200,30200,30200,30200,0
|
|
20230801,161500,13616800,30200,30200,30200,30200,0
|
|
20230801,161400,13616800,30200,30200,30200,30200,0
|
|
20230801,161300,13616800,30200,30200,30200,30200,0
|
|
20230801,161200,13616800,30200,30200,30200,30200,0
|
|
20230801,161100,13616800,30200,30200,30200,30200,0
|
|
20230801,161000,13616800,30200,30200,30200,30200,0
|
|
20230801,160900,13616800,30200,30200,30200,30200,0
|
|
20230801,160800,13616800,30200,30200,30200,30200,0
|
|
20230801,160700,13616800,30200,30200,30200,30200,0
|
|
20230801,160600,13616800,30200,30200,30200,30200,0
|
|
20230801,160500,13616800,30200,30200,30200,30200,0
|
|
20230801,160400,13616800,30200,30200,30200,30200,0
|
|
20230801,160300,13616800,30200,30200,30200,30200,0
|
|
20230801,160200,13616800,30200,30200,30200,30200,0
|
|
20230801,160100,13616800,30200,30200,30200,30200,0
|
|
20230801,160000,13616800,30200,30200,30200,30200,0
|
|
20230801,155900,13616800,30200,30200,30200,30200,0
|
|
20230801,155800,13616800,30200,30200,30200,30200,0
|
|
20230801,155700,13616800,30200,30200,30200,30200,137
|
|
20230801,155600,13616800,30200,30200,30200,30200,0
|
|
20230801,155500,13616800,30200,30200,30200,30200,0
|
|
20230801,155400,13616800,30200,30200,30200,30200,0
|
|
20230801,155300,13616800,30200,30200,30200,30200,0
|
|
20230801,155200,13616800,30200,30200,30200,30200,0
|
|
20230801,155100,13616800,30200,30200,30200,30200,0
|
|
20230801,155000,13616800,30200,30200,30200,30200,0
|
|
20230801,154900,13616800,30200,30200,30200,30200,0
|
|
20230801,154800,13616800,30200,30200,30200,30200,0
|
|
20230801,154700,13616800,30200,30200,30200,30200,0
|
|
20230801,154600,13616800,30200,30200,30200,30200,0
|
|
20230801,154500,13616800,30200,30200,30200,30200,0
|
|
20230801,154400,13616800,30200,30200,30200,30200,0
|
|
20230801,154300,13616800,30200,30200,30200,30200,0
|
|
20230801,154200,13616800,30200,30200,30200,30200,0
|
|
20230801,154100,13616800,30200,30200,30200,30200,0
|
|
20230801,154000,13616800,30200,30200,30200,30200,0
|
|
20230801,153900,13616800,30200,30200,30200,30200,0
|
|
20230801,153800,13616800,30200,30200,30200,30200,0
|
|
20230801,153700,13616800,30200,30200,30200,30200,0
|
|
20230801,153600,13616800,30200,30200,30200,30200,0
|
|
20230801,153500,13616800,30200,30200,30200,30200,0
|
|
20230801,153400,13616800,30200,30200,30200,30200,0
|
|
20230801,153300,13616800,30200,30200,30200,30200,0
|
|
20230801,153200,13616800,30200,30200,30200,30200,0
|
|
20230801,153100,13616800,30200,30200,30200,30200,0
|
|
20230801,153000,13616800,30200,30200,30200,30200,137
|
|
20230801,152900,9479400,30200,30200,30200,30200,0
|
|
20230801,152800,9479400,30200,30200,30200,30200,0
|
|
20230801,152700,9479400,30200,30200,30200,30200,0
|
|
20230801,152600,9479400,30200,30200,30200,30200,0
|
|
20230801,152500,9479400,30200,30200,30200,30200,0
|
|
20230801,152400,9479400,30200,30200,30200,30200,0
|
|
20230801,152300,9479400,30200,30200,30200,30200,0
|
|
20230801,152200,9479400,30200,30200,30200,30200,0
|
|
20230801,152100,9479400,30200,30200,30200,30200,0
|
|
20230801,152000,9479400,30200,30200,30200,30200,0
|
|
20230801,151900,9479400,30200,30200,30200,30200,0
|
|
20230801,151800,9479400,30200,30200,30200,30200,0
|
|
20230801,151700,9479400,30200,30200,30200,30200,1
|
|
20230801,151600,9449200,30200,30200,30200,30200,2
|
|
20230801,151500,9388800,30200,30200,30200,30200,0
|
|
20230801,151400,9388800,30200,30200,30200,30200,1
|
|
20230801,151300,9358600,30200,30200,30200,30200,0
|
|
20230801,151200,9358600,30200,30200,30200,30200,1
|
|
20230801,151100,9328400,30200,30200,30200,30200,0
|
|
20230801,151000,9328400,30200,30200,30200,30200,1
|
|
20230801,150900,9298200,30150,30150,30150,30150,0
|
|
20230801,150800,9298200,30150,30150,30150,30150,0
|
|
20230801,150700,9298200,30150,30150,30150,30150,1
|
|
20230801,150600,9268050,30150,30150,30150,30150,0
|
|
20230801,150500,9268050,30150,30150,30150,30150,1
|
|
20230801,150400,9237900,30150,30150,30150,30150,0
|
|
20230801,150300,9237900,30150,30150,30150,30150,1
|
|
20230801,150200,9207750,30150,30150,30150,30150,0
|
|
20230801,150100,9207750,30150,30150,30150,30150,1
|
|
20230801,150000,9177600,30150,30150,30150,30150,0
|
|
20230801,145900,9177600,30150,30150,30150,30150,1
|
|
20230801,145800,9147450,30150,30150,30150,30150,1
|
|
20230801,145700,9117300,30150,30150,30150,30150,0
|
|
20230801,145600,9117300,30150,30150,30150,30150,0
|
|
20230801,145500,9117300,30150,30150,30150,30150,1
|
|
20230801,145400,9087150,30150,30150,30150,30150,0
|
|
20230801,145300,9087150,30150,30150,30150,30150,0
|
|
20230801,145200,9087150,30150,30150,30150,30150,0
|
|
20230801,145100,9087150,30150,30150,30150,30150,0
|
|
20230801,145000,9087150,30150,30150,30150,30150,3
|
|
20230801,144900,8996700,30150,30150,30150,30150,0
|
|
20230801,144800,8996700,30150,30150,30150,30150,0
|
|
20230801,144700,8996700,30150,30150,30150,30150,0
|
|
20230801,144600,8996700,30150,30150,30150,30150,0
|
|
20230801,144500,8996700,30150,30150,30150,30150,0
|
|
20230801,144400,8996700,30150,30150,30150,30150,0
|
|
20230801,144300,8996700,30150,30150,30150,30150,0
|
|
20230801,144200,8996700,30150,30150,30150,30150,0
|
|
20230801,144100,8996700,30150,30150,30150,30150,0
|
|
20230801,144000,8996700,30150,30150,30150,30150,0
|
|
20230801,143900,8996700,30150,30150,30150,30150,0
|
|
20230801,143800,8996700,30150,30150,30150,30150,0
|
|
20230801,143700,8996700,30150,30150,30150,30150,0
|
|
20230801,143600,8996700,30150,30150,30150,30150,0
|
|
20230801,143500,8996700,30150,30150,30150,30150,0
|
|
20230801,143400,8996700,30150,30150,30150,30150,0
|
|
20230801,143300,8996700,30150,30150,30150,30150,0
|
|
20230801,143200,8996700,30150,30150,30150,30150,0
|
|
20230801,143100,8996700,30150,30150,30150,30150,0
|
|
20230801,143000,8996700,30150,30150,30150,30150,0
|
|
20230801,142900,8996700,30150,30150,30150,30150,0
|
|
20230801,142800,8996700,30150,30150,30150,30150,0
|
|
20230801,142700,8996700,30150,30150,30150,30150,0
|
|
20230801,142600,8996700,30150,30150,30150,30150,0
|
|
20230801,142500,8996700,30150,30150,30150,30150,0
|
|
20230801,142400,8996700,30150,30150,30150,30150,0
|
|
20230801,142300,8996700,30150,30150,30150,30150,0
|
|
20230801,142200,8996700,30150,30150,30150,30150,0
|
|
20230801,142100,8996700,30150,30150,30150,30150,0
|
|
20230801,142000,8996700,30150,30150,30150,30150,0
|
|
20230801,141900,8996700,30150,30150,30150,30150,0
|
|
20230801,141800,8996700,30150,30150,30150,30150,0
|
|
20230801,141700,8996700,30150,30150,30150,30150,0
|
|
20230801,141600,8996700,30150,30150,30150,30150,0
|
|
20230801,141500,8996700,30150,30150,30150,30150,0
|
|
20230801,141400,8996700,30150,30150,30150,30150,0
|
|
20230801,141300,8996700,30150,30150,30150,30150,0
|
|
20230801,141200,8996700,30150,30150,30150,30150,0
|
|
20230801,141100,8996700,30150,30150,30150,30150,0
|
|
20230801,141000,8996700,30150,30150,30150,30150,0
|
|
20230801,140900,8996700,30150,30150,30150,30150,0
|
|
20230801,140800,8996700,30150,30150,30150,30150,0
|
|
20230801,140700,8996700,30150,30150,30150,30150,0
|
|
20230801,140600,8996700,30150,30150,30150,30150,0
|
|
20230801,140500,8996700,30150,30150,30150,30150,0
|
|
20230801,140400,8996700,30150,30150,30150,30150,0
|
|
20230801,140300,8996700,30150,30150,30150,30150,0
|
|
20230801,140200,8996700,30150,30150,30150,30150,0
|
|
20230801,140100,8996700,30150,30150,30150,30150,0
|
|
20230801,140000,8996700,30150,30150,30150,30150,0
|
|
20230801,135900,8996700,30150,30150,30150,30150,0
|
|
20230801,135800,8996700,30150,30150,30150,30150,0
|
|
20230801,135700,8996700,30150,30150,30150,30150,0
|
|
20230801,135600,8996700,30150,30150,30150,30150,0
|
|
20230801,135500,8996700,30150,30150,30150,30150,0
|
|
20230801,135400,8996700,30150,30150,30150,30150,2
|
|
20230801,135300,8936400,30200,30200,30200,30200,0
|
|
20230801,135200,8936400,30200,30200,30200,30200,0
|
|
20230801,135100,8936400,30200,30200,30200,30200,0
|
|
20230801,135000,8936400,30200,30200,30200,30200,0
|
|
20230801,134900,8936400,30200,30200,30200,30200,0
|
|
20230801,134800,8936400,30200,30200,30200,30200,0
|
|
20230801,134700,8936400,30200,30200,30200,30200,0
|
|
20230801,134600,8936400,30200,30200,30200,30200,0
|
|
20230801,134500,8936400,30200,30200,30200,30200,0
|
|
20230801,134400,8936400,30200,30200,30200,30200,0
|
|
20230801,134300,8936400,30200,30200,30200,30200,0
|
|
20230801,134200,8936400,30200,30200,30200,30200,0
|
|
20230801,134100,8936400,30200,30200,30200,30200,0
|
|
20230801,134000,8936400,30200,30200,30200,30200,0
|
|
20230801,133900,8936400,30200,30200,30200,30200,0
|
|
20230801,133800,8936400,30200,30200,30200,30200,0
|
|
20230801,133700,8936400,30200,30200,30200,30200,0
|
|
20230801,133600,8936400,30200,30200,30200,30200,0
|
|
20230801,133500,8936400,30200,30200,30200,30200,0
|
|
20230801,133400,8936400,30200,30200,30200,30200,0
|
|
20230801,133300,8936400,30200,30200,30200,30200,0
|
|
20230801,133200,8936400,30200,30200,30200,30200,0
|
|
20230801,133100,8936400,30200,30200,30200,30200,0
|
|
20230801,133000,8936400,30200,30200,30200,30200,0
|
|
20230801,132900,8936400,30200,30200,30200,30200,0
|
|
20230801,132800,8936400,30200,30200,30200,30200,0
|
|
20230801,132700,8936400,30200,30200,30200,30200,0
|
|
20230801,132600,8936400,30200,30200,30200,30200,0
|
|
20230801,132500,8936400,30200,30200,30200,30200,0
|
|
20230801,132400,8936400,30200,30200,30200,30200,0
|
|
20230801,132300,8936400,30200,30200,30200,30200,0
|
|
20230801,132200,8936400,30200,30200,30200,30200,0
|
|
20230801,132100,8936400,30200,30200,30200,30200,0
|
|
20230801,132000,8936400,30200,30200,30200,30200,0
|
|
20230801,131900,8936400,30200,30200,30200,30200,0
|
|
20230801,131800,8936400,30200,30200,30200,30200,0
|
|
20230801,131700,8936400,30200,30200,30200,30200,0
|
|
20230801,131600,8936400,30200,30200,30200,30200,0
|
|
20230801,131500,8936400,30200,30200,30200,30200,0
|
|
20230801,131400,8936400,30200,30200,30200,30200,0
|
|
20230801,131300,8936400,30200,30200,30200,30200,0
|
|
20230801,131200,8936400,30200,30200,30200,30200,0
|
|
20230801,131100,8936400,30200,30200,30200,30200,0
|
|
20230801,131000,8936400,30200,30200,30200,30200,0
|
|
20230801,130900,8936400,30200,30200,30200,30200,0
|
|
20230801,130800,8936400,30200,30200,30200,30200,0
|
|
20230801,130700,8936400,30200,30200,30200,30200,0
|
|
20230801,130600,8936400,30200,30200,30200,30200,0
|
|
20230801,130500,8936400,30200,30200,30200,30200,0
|
|
20230801,130400,8936400,30200,30050,30200,30050,4
|
|
20230801,130300,8815750,30050,30050,30050,30050,0
|
|
20230801,130200,8815750,30050,30050,30050,30050,0
|
|
20230801,130100,8815750,30050,30050,30050,30050,0
|
|
20230801,130000,8815750,30050,30050,30050,30050,0
|
|
20230801,125900,8815750,30050,30050,30050,30050,20
|
|
20230801,125800,8214750,30050,30050,30050,30050,0
|
|
20230801,125700,8214750,30050,30050,30050,30050,0
|
|
20230801,125600,8214750,30050,30050,30050,30050,0
|
|
20230801,125500,8214750,30050,30050,30050,30050,0
|
|
20230801,125400,8214750,30050,30050,30050,30050,0
|
|
20230801,125300,8214750,30050,30050,30050,30050,0
|
|
20230801,125200,8214750,30050,30050,30050,30050,0
|
|
20230801,125100,8214750,30050,30050,30050,30050,0
|
|
20230801,125000,8214750,30050,30050,30050,30050,0
|
|
20230801,124900,8214750,30050,30050,30050,30050,0
|
|
20230801,124800,8214750,30050,30050,30050,30050,0
|
|
20230801,124700,8214750,30050,30050,30050,30050,0
|
|
20230801,124600,8214750,30050,30050,30050,30050,0
|
|
20230801,124500,8214750,30050,30050,30050,30050,0
|
|
20230801,124400,8214750,30050,30050,30050,30050,0
|
|
20230801,124300,8214750,30050,30050,30050,30050,0
|
|
20230801,124200,8214750,30050,30050,30050,30050,0
|
|
20230801,124100,8214750,30050,30050,30050,30050,0
|
|
20230801,124000,8214750,30050,30050,30050,30050,0
|
|
20230801,123900,8214750,30050,30050,30050,30050,0
|
|
20230801,123800,8214750,30050,30050,30050,30050,0
|
|
20230801,123700,8214750,30050,30050,30050,30050,0
|
|
20230801,123600,8214750,30050,30050,30050,30050,0
|
|
20230801,123500,8214750,30050,30050,30050,30050,0
|
|
20230801,123400,8214750,30050,30050,30050,30050,0
|
|
20230801,123300,8214750,30050,30050,30050,30050,0
|
|
20230801,123200,8214750,30050,30050,30050,30050,0
|
|
20230801,123100,8214750,30050,30050,30050,30050,0
|
|
20230801,123000,8214750,30050,30050,30050,30050,0
|
|
20230801,122900,8214750,30050,30050,30050,30050,0
|
|
20230801,122800,8214750,30050,30050,30050,30050,0
|
|
20230801,122700,8214750,30050,30050,30050,30050,0
|
|
20230801,122600,8214750,30050,30050,30050,30050,0
|
|
20230801,122500,8214750,30050,30050,30050,30050,0
|
|
20230801,122400,8214750,30050,30050,30050,30050,0
|
|
20230801,122300,8214750,30050,30050,30050,30050,0
|
|
20230801,122200,8214750,30050,30050,30050,30050,0
|
|
20230801,122100,8214750,30050,30050,30050,30050,0
|
|
20230801,122000,8214750,30050,30050,30050,30050,0
|
|
20230801,121900,8214750,30050,30050,30050,30050,0
|
|
20230801,121800,8214750,30050,30050,30050,30050,0
|
|
20230801,121700,8214750,30050,30050,30050,30050,0
|
|
20230801,121600,8214750,30050,30050,30050,30050,0
|
|
20230801,121500,8214750,30050,30050,30050,30050,0
|
|
20230801,121400,8214750,30050,30050,30050,30050,0
|
|
20230801,121300,8214750,30050,30050,30050,30050,0
|
|
20230801,121200,8214750,30050,30050,30050,30050,0
|
|
20230801,121100,8214750,30050,30050,30050,30050,0
|
|
20230801,121000,8214750,30050,30050,30050,30050,0
|
|
20230801,120900,8214750,30050,30050,30050,30050,0
|
|
20230801,120800,8214750,30050,30050,30050,30050,0
|
|
20230801,120700,8214750,30050,30050,30050,30050,0
|
|
20230801,120600,8214750,30050,30050,30050,30050,0
|
|
20230801,120500,8214750,30050,30050,30050,30050,0
|
|
20230801,120400,8214750,30050,30050,30050,30050,0
|
|
20230801,120300,8214750,30050,30050,30050,30050,0
|
|
20230801,120200,8214750,30050,30050,30050,30050,0
|
|
20230801,120100,8214750,30050,30050,30050,30050,0
|
|
20230801,120000,8214750,30050,30050,30050,30050,0
|
|
20230801,115900,8214750,30050,30050,30050,30050,0
|
|
20230801,115800,8214750,30050,30050,30050,30050,0
|
|
20230801,115700,8214750,30050,30050,30050,30050,0
|
|
20230801,115600,8214750,30050,30050,30050,30050,0
|
|
20230801,115500,8214750,30050,30050,30050,30050,0
|
|
20230801,115400,8214750,30050,30050,30050,30050,0
|
|
20230801,115300,8214750,30050,30050,30050,30050,0
|
|
20230801,115200,8214750,30050,30050,30050,30050,0
|
|
20230801,115100,8214750,30050,30050,30050,30050,0
|
|
20230801,115000,8214750,30050,30050,30050,30050,0
|
|
20230801,114900,8214750,30050,30050,30050,30050,0
|
|
20230801,114800,8214750,30050,30050,30050,30050,0
|
|
20230801,114700,8214750,30050,30050,30050,30050,0
|
|
20230801,114600,8214750,30050,30050,30050,30050,0
|
|
20230801,114500,8214750,30050,30050,30050,30050,1
|
|
20230801,114400,8184700,29950,29950,29950,29950,6
|
|
20230801,114300,8005000,30150,30150,30150,30150,2
|
|
20230801,114200,7944700,30200,30200,30200,30200,0
|
|
20230801,114100,7944700,30200,30200,30200,30200,0
|
|
20230801,114000,7944700,30200,30200,30200,30200,0
|
|
20230801,113900,7944700,30200,30200,30200,30200,0
|
|
20230801,113800,7944700,30200,30200,30200,30200,0
|
|
20230801,113700,7944700,30200,30200,30200,30200,0
|
|
20230801,113600,7944700,30200,30200,30200,30200,0
|
|
20230801,113500,7944700,30200,30200,30200,30200,0
|
|
20230801,113400,7944700,30200,30200,30200,30200,0
|
|
20230801,113300,7944700,30200,30200,30200,30200,0
|
|
20230801,113200,7944700,30200,30200,30200,30200,0
|
|
20230801,113100,7944700,30200,30200,30200,30200,0
|
|
20230801,113000,7944700,30200,30200,30200,30200,0
|
|
20230801,112900,7944700,30200,30200,30200,30200,0
|
|
20230801,112800,7944700,30200,30200,30200,30200,0
|
|
20230801,112700,7944700,30200,30200,30200,30200,0
|
|
20230801,112600,7944700,30200,30200,30200,30200,0
|
|
20230801,112500,7944700,30200,30200,30200,30200,0
|
|
20230801,112400,7944700,30200,30200,30200,30200,5
|
|
20230801,112300,7793700,30000,30050,30050,30000,60
|
|
20230801,112200,5993100,30100,30100,30100,30100,2
|
|
20230801,112100,5932900,30150,30150,30150,30150,0
|
|
20230801,112000,5932900,30150,30150,30150,30150,0
|
|
20230801,111900,5932900,30150,30150,30150,30150,0
|
|
20230801,111800,5932900,30150,30150,30150,30150,0
|
|
20230801,111700,5932900,30150,30150,30150,30150,0
|
|
20230801,111600,5932900,30150,30150,30150,30150,0
|
|
20230801,111500,5932900,30150,30150,30150,30150,1
|
|
20230801,111400,5902750,30150,30150,30150,30150,0
|
|
20230801,111300,5902750,30150,30150,30150,30150,0
|
|
20230801,111200,5902750,30150,30150,30150,30150,0
|
|
20230801,111100,5902750,30150,30150,30150,30150,9
|
|
20230801,111000,5631400,30150,30150,30150,30150,0
|
|
20230801,110900,5631400,30150,30150,30150,30150,0
|
|
20230801,110800,5631400,30150,30150,30150,30150,0
|
|
20230801,110700,5631400,30150,30150,30150,30150,0
|
|
20230801,110600,5631400,30150,30150,30150,30150,0
|
|
20230801,110500,5631400,30150,30150,30150,30150,0
|
|
20230801,110400,5631400,30150,30150,30150,30150,0
|
|
20230801,110300,5631400,30150,30150,30150,30150,0
|
|
20230801,110200,5631400,30150,30150,30150,30150,1
|
|
20230801,110100,5601250,30200,30200,30200,30200,40
|
|
20230801,110000,4393250,30200,30200,30200,30200,0
|
|
20230801,105900,4393250,30200,30200,30200,30200,0
|
|
20230801,105800,4393250,30200,30200,30200,30200,0
|
|
20230801,105700,4393250,30200,30200,30200,30200,0
|
|
20230801,105600,4393250,30200,30200,30200,30200,0
|
|
20230801,105500,4393250,30200,30200,30200,30200,0
|
|
20230801,105400,4393250,30200,30200,30200,30200,0
|
|
20230801,105300,4393250,30200,30200,30200,30200,0
|
|
20230801,105200,4393250,30200,30200,30200,30200,0
|
|
20230801,105100,4393250,30200,30200,30200,30200,0
|
|
20230801,105000,4393250,30200,30200,30200,30200,0
|
|
20230801,104900,4393250,30200,30200,30200,30200,0
|
|
20230801,104800,4393250,30200,30200,30200,30200,0
|
|
20230801,104700,4393250,30200,30200,30200,30200,0
|
|
20230801,104600,4393250,30200,30200,30200,30200,0
|
|
20230801,104500,4393250,30200,30200,30200,30200,0
|
|
20230801,104400,4393250,30200,30200,30200,30200,0
|
|
20230801,104300,4393250,30200,30200,30200,30200,0
|
|
20230801,104200,4393250,30200,30200,30200,30200,0
|
|
20230801,104100,4393250,30200,30200,30200,30200,0
|
|
20230801,104000,4393250,30200,30200,30200,30200,0
|
|
20230801,103900,4393250,30200,30200,30200,30200,0
|
|
20230801,103800,4393250,30200,30200,30200,30200,0
|
|
20230801,103700,4393250,30200,30200,30200,30200,0
|
|
20230801,103600,4393250,30200,30200,30200,30200,0
|
|
20230801,103500,4393250,30200,30200,30200,30200,0
|
|
20230801,103400,4393250,30200,30200,30200,30200,0
|
|
20230801,103300,4393250,30200,30200,30200,30200,0
|
|
20230801,103200,4393250,30200,30200,30200,30200,0
|
|
20230801,103100,4393250,30200,30200,30200,30200,0
|
|
20230801,103000,4393250,30200,30200,30200,30200,1
|
|
20230801,102900,4363050,30100,30100,30100,30100,0
|
|
20230801,102800,4363050,30100,30100,30100,30100,2
|
|
20230801,102700,4302850,30000,30000,30000,30000,0
|
|
20230801,102600,4302850,30000,30000,30000,30000,1
|
|
20230801,102500,4272850,30100,30100,30100,30100,0
|
|
20230801,102400,4272850,30100,30100,30100,30100,1
|
|
20230801,102300,4242750,30000,30000,30000,30000,0
|
|
20230801,102200,4242750,30000,30000,30000,30000,0
|
|
20230801,102100,4242750,30000,30000,30000,30000,0
|
|
20230801,102000,4242750,30000,30000,30000,30000,0
|
|
20230801,101900,4242750,30000,30000,30000,30000,0
|
|
20230801,101800,4242750,30000,30000,30000,30000,0
|
|
20230801,101700,4242750,30000,30000,30000,30000,0
|
|
20230801,101600,4242750,30000,30000,30000,30000,0
|
|
20230801,101500,4242750,30000,30000,30000,30000,0
|
|
20230801,101400,4242750,30000,30000,30000,30000,0
|
|
20230801,101300,4242750,30000,30000,30000,30000,0
|
|
20230801,101200,4242750,30000,30000,30000,30000,0
|
|
20230801,101100,4242750,30000,30000,30000,30000,0
|
|
20230801,101000,4242750,30000,30000,30000,30000,0
|
|
20230801,100900,4242750,30000,30000,30000,30000,1
|
|
20230801,100800,4212750,30150,30150,30150,30150,0
|
|
20230801,100700,4212750,30150,30150,30150,30150,0
|
|
20230801,100600,4212750,30150,30150,30150,30150,0
|
|
20230801,100500,4212750,30150,30150,30150,30150,0
|
|
20230801,100400,4212750,30150,30150,30150,30150,0
|
|
20230801,100300,4212750,30150,30150,30150,30150,0
|
|
20230801,100200,4212750,30150,30150,30150,30150,0
|
|
20230801,100100,4212750,30150,30150,30150,30150,0
|
|
20230801,100000,4212750,30150,30150,30150,30150,0
|
|
20230801,095900,4212750,30150,30150,30150,30150,1
|
|
20230801,095800,4182600,30200,30200,30200,30200,0
|
|
20230801,095700,4182600,30200,30200,30200,30200,0
|
|
20230801,095600,4182600,30200,30200,30200,30200,0
|
|
20230801,095500,4182600,30200,30200,30200,30200,0
|
|
20230801,095400,4182600,30200,30200,30200,30200,0
|
|
20230801,095300,4182600,30200,30200,30200,30200,0
|
|
20230801,095200,4182600,30200,30200,30200,30200,0
|
|
20230801,095100,4182600,30200,30200,30200,30200,0
|
|
20230801,095000,4182600,30200,30200,30200,30200,0
|
|
20230801,094900,4182600,30200,30200,30200,30200,0
|
|
20230801,094800,4182600,30200,30200,30200,30200,0
|
|
20230801,094700,4182600,30200,30200,30200,30200,0
|
|
20230801,094600,4182600,30200,30200,30200,30200,0
|
|
20230801,094500,4182600,30200,30200,30200,30200,0
|
|
20230801,094400,4182600,30200,30200,30200,30200,0
|
|
20230801,094300,4182600,30200,30200,30200,30200,0
|
|
20230801,094200,4182600,30200,30200,30200,30200,0
|
|
20230801,094100,4182600,30200,30200,30200,30200,0
|
|
20230801,094000,4182600,30200,30200,30200,30200,0
|
|
20230801,093900,4182600,30200,30200,30200,30200,0
|
|
20230801,093800,4182600,30200,30200,30200,30200,0
|
|
20230801,093700,4182600,30200,30200,30200,30200,0
|
|
20230801,093600,4182600,30200,30200,30200,30200,0
|
|
20230801,093500,4182600,30200,30200,30200,30200,0
|
|
20230801,093400,4182600,30200,30200,30200,30200,0
|
|
20230801,093300,4182600,30200,30200,30200,30200,0
|
|
20230801,093200,4182600,30200,30200,30200,30200,0
|
|
20230801,093100,4182600,30200,30200,30200,30200,0
|
|
20230801,093000,4182600,30200,30200,30200,30200,0
|
|
20230801,092900,4182600,30200,30200,30200,30200,0
|
|
20230801,092800,4182600,30200,30200,30200,30200,0
|
|
20230801,092700,4182600,30200,30200,30200,30200,0
|
|
20230801,092600,4182600,30200,30200,30200,30200,0
|
|
20230801,092500,4182600,30200,30200,30200,30200,0
|
|
20230801,092400,4182600,30200,30200,30200,30200,0
|
|
20230801,092300,4182600,30200,30200,30200,30200,0
|
|
20230801,092200,4182600,30200,30200,30200,30200,2
|
|
20230801,092100,4122200,29950,29950,29950,29950,7
|
|
20230801,092000,3912550,30200,30200,30200,30200,0
|
|
20230801,091900,3912550,30200,30200,30200,30200,0
|
|
20230801,091800,3912550,30200,30000,30200,30000,90
|
|
20230801,091700,1210550,30200,30200,30200,30200,0
|
|
20230801,091600,1210550,30200,30200,30200,30200,0
|
|
20230801,091500,1210550,30200,30200,30200,30200,1
|
|
20230801,091400,1180350,30200,30200,30200,30200,0
|
|
20230801,091300,1180350,30200,30200,30200,30200,0
|
|
20230801,091200,1180350,30200,30200,30200,30200,0
|
|
20230801,091100,1180350,30200,30200,30200,30200,0
|
|
20230801,091000,1180350,30200,30200,30200,30200,0
|
|
20230801,090900,1180350,30200,30200,30200,30200,1
|
|
20230801,090800,1150150,30250,30250,30250,30250,0
|
|
20230801,090700,1150150,30250,30250,30250,30250,0
|
|
20230801,090600,1150150,30250,30250,30250,30250,1
|
|
20230801,090500,1119900,30300,30300,30300,30300,4
|
|
20230801,090400,998700,30300,30300,30300,30300,0
|
|
20230801,090300,998700,30300,30200,30300,30200,32
|
|
20230801,090200,30000,30000,30000,30000,30000,0
|
|
20230801,090100,30000,30000,30000,30000,30000,0
|
|
20230801,090000,30000,30000,30000,30000,30000,1
|