599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185600,11237800,30200,30200,30200,30200,152
|
|
20230804,185500,11237800,30200,30200,30200,30200,0
|
|
20230804,185400,11237800,30200,30200,30200,30200,0
|
|
20230804,185300,11237800,30200,30200,30200,30200,0
|
|
20230804,185200,11237800,30200,30200,30200,30200,0
|
|
20230804,185100,11237800,30200,30200,30200,30200,0
|
|
20230804,185000,11237800,30200,30200,30200,30200,0
|
|
20230804,184900,11237800,30200,30200,30200,30200,0
|
|
20230804,184800,11237800,30200,30200,30200,30200,0
|
|
20230804,184700,11237800,30200,30200,30200,30200,0
|
|
20230804,184600,11237800,30200,30200,30200,30200,0
|
|
20230804,184500,11237800,30200,30200,30200,30200,0
|
|
20230804,184400,11237800,30200,30200,30200,30200,0
|
|
20230804,184300,11237800,30200,30200,30200,30200,0
|
|
20230804,184200,11237800,30200,30200,30200,30200,0
|
|
20230804,184100,11237800,30200,30200,30200,30200,0
|
|
20230804,184000,11237800,30200,30200,30200,30200,0
|
|
20230804,183900,11237800,30200,30200,30200,30200,0
|
|
20230804,183800,11237800,30200,30200,30200,30200,0
|
|
20230804,183700,11237800,30200,30200,30200,30200,0
|
|
20230804,183600,11237800,30200,30200,30200,30200,0
|
|
20230804,183500,11237800,30200,30200,30200,30200,0
|
|
20230804,183400,11237800,30200,30200,30200,30200,0
|
|
20230804,183300,11237800,30200,30200,30200,30200,0
|
|
20230804,183200,11237800,30200,30200,30200,30200,0
|
|
20230804,183100,11237800,30200,30200,30200,30200,0
|
|
20230804,183000,11237800,30200,30200,30200,30200,0
|
|
20230804,182900,11237800,30200,30200,30200,30200,0
|
|
20230804,182800,11237800,30200,30200,30200,30200,0
|
|
20230804,182700,11237800,30200,30200,30200,30200,0
|
|
20230804,182600,11237800,30200,30200,30200,30200,152
|
|
20230804,182500,11237800,30200,30200,30200,30200,0
|
|
20230804,182400,11237800,30200,30200,30200,30200,0
|
|
20230804,182300,11237800,30200,30200,30200,30200,0
|
|
20230804,182200,11237800,30200,30200,30200,30200,0
|
|
20230804,182100,11237800,30200,30200,30200,30200,0
|
|
20230804,182000,11237800,30200,30200,30200,30200,0
|
|
20230804,181900,11237800,30200,30200,30200,30200,0
|
|
20230804,181800,11237800,30200,30200,30200,30200,0
|
|
20230804,181700,11237800,30200,30200,30200,30200,0
|
|
20230804,181600,11237800,30200,30200,30200,30200,0
|
|
20230804,181500,11237800,30200,30200,30200,30200,0
|
|
20230804,181400,11237800,30200,30200,30200,30200,0
|
|
20230804,181300,11237800,30200,30200,30200,30200,0
|
|
20230804,181200,11237800,30200,30200,30200,30200,0
|
|
20230804,181100,11237800,30200,30200,30200,30200,0
|
|
20230804,181000,11237800,30200,30200,30200,30200,0
|
|
20230804,180900,11237800,30200,30200,30200,30200,0
|
|
20230804,180800,11237800,30200,30200,30200,30200,0
|
|
20230804,180700,11237800,30200,30200,30200,30200,0
|
|
20230804,180600,11237800,30200,30200,30200,30200,0
|
|
20230804,180500,11237800,30200,30200,30200,30200,0
|
|
20230804,180400,11237800,30200,30200,30200,30200,0
|
|
20230804,180300,11237800,30200,30200,30200,30200,0
|
|
20230804,180200,11237800,30200,30200,30200,30200,0
|
|
20230804,180100,11237800,30200,30200,30200,30200,0
|
|
20230804,180000,11237800,30200,30200,30200,30200,0
|
|
20230804,175900,11237800,30200,30200,30200,30200,0
|
|
20230804,175800,11237800,30200,30200,30200,30200,0
|
|
20230804,175700,11237800,30200,30200,30200,30200,0
|
|
20230804,175600,11237800,30200,30200,30200,30200,152
|
|
20230804,175500,11237800,30200,30200,30200,30200,0
|
|
20230804,175400,11237800,30200,30200,30200,30200,0
|
|
20230804,175300,11237800,30200,30200,30200,30200,0
|
|
20230804,175200,11237800,30200,30200,30200,30200,0
|
|
20230804,175100,11237800,30200,30200,30200,30200,0
|
|
20230804,175000,11237800,30200,30200,30200,30200,0
|
|
20230804,174900,11237800,30200,30200,30200,30200,0
|
|
20230804,174800,11237800,30200,30200,30200,30200,0
|
|
20230804,174700,11237800,30200,30200,30200,30200,0
|
|
20230804,174600,11237800,30200,30200,30200,30200,0
|
|
20230804,174500,11237800,30200,30200,30200,30200,0
|
|
20230804,174400,11237800,30200,30200,30200,30200,0
|
|
20230804,174300,11237800,30200,30200,30200,30200,0
|
|
20230804,174200,11237800,30200,30200,30200,30200,0
|
|
20230804,174100,11237800,30200,30200,30200,30200,0
|
|
20230804,174000,11237800,30200,30200,30200,30200,0
|
|
20230804,173900,11237800,30200,30200,30200,30200,0
|
|
20230804,173800,11237800,30200,30200,30200,30200,0
|
|
20230804,173700,11237800,30200,30200,30200,30200,0
|
|
20230804,173600,11237800,30200,30200,30200,30200,0
|
|
20230804,173500,11237800,30200,30200,30200,30200,0
|
|
20230804,173400,11237800,30200,30200,30200,30200,0
|
|
20230804,173300,11237800,30200,30200,30200,30200,0
|
|
20230804,173200,11237800,30200,30200,30200,30200,0
|
|
20230804,173100,11237800,30200,30200,30200,30200,0
|
|
20230804,173000,11237800,30200,30200,30200,30200,0
|
|
20230804,172900,11237800,30200,30200,30200,30200,0
|
|
20230804,172800,11237800,30200,30200,30200,30200,0
|
|
20230804,172700,11237800,30200,30200,30200,30200,0
|
|
20230804,172600,11237800,30200,30200,30200,30200,152
|
|
20230804,172500,11237800,30200,30200,30200,30200,0
|
|
20230804,172400,11237800,30200,30200,30200,30200,0
|
|
20230804,172300,11237800,30200,30200,30200,30200,0
|
|
20230804,172200,11237800,30200,30200,30200,30200,0
|
|
20230804,172100,11237800,30200,30200,30200,30200,0
|
|
20230804,172000,11237800,30200,30200,30200,30200,0
|
|
20230804,171900,11237800,30200,30200,30200,30200,0
|
|
20230804,171800,11237800,30200,30200,30200,30200,0
|
|
20230804,171700,11237800,30200,30200,30200,30200,0
|
|
20230804,171600,11237800,30200,30200,30200,30200,0
|
|
20230804,171500,11237800,30200,30200,30200,30200,0
|
|
20230804,171400,11237800,30200,30200,30200,30200,0
|
|
20230804,171300,11237800,30200,30200,30200,30200,0
|
|
20230804,171200,11237800,30200,30200,30200,30200,0
|
|
20230804,171100,11237800,30200,30200,30200,30200,0
|
|
20230804,171000,11237800,30200,30200,30200,30200,0
|
|
20230804,170900,11237800,30200,30200,30200,30200,0
|
|
20230804,170800,11237800,30200,30200,30200,30200,0
|
|
20230804,170700,11237800,30200,30200,30200,30200,0
|
|
20230804,170600,11237800,30200,30200,30200,30200,0
|
|
20230804,170500,11237800,30200,30200,30200,30200,0
|
|
20230804,170400,11237800,30200,30200,30200,30200,0
|
|
20230804,170300,11237800,30200,30200,30200,30200,0
|
|
20230804,170200,11237800,30200,30200,30200,30200,0
|
|
20230804,170100,11237800,30200,30200,30200,30200,0
|
|
20230804,170000,11237800,30200,30200,30200,30200,0
|
|
20230804,165900,11237800,30200,30200,30200,30200,0
|
|
20230804,165800,11237800,30200,30200,30200,30200,0
|
|
20230804,165700,11237800,30200,30200,30200,30200,0
|
|
20230804,165600,11237800,30200,30200,30200,30200,152
|
|
20230804,165500,11237800,30200,30200,30200,30200,0
|
|
20230804,165400,11237800,30200,30200,30200,30200,0
|
|
20230804,165300,11237800,30200,30200,30200,30200,0
|
|
20230804,165200,11237800,30200,30200,30200,30200,0
|
|
20230804,165100,11237800,30200,30200,30200,30200,0
|
|
20230804,165000,11237800,30200,30200,30200,30200,0
|
|
20230804,164900,11237800,30200,30200,30200,30200,0
|
|
20230804,164800,11237800,30200,30200,30200,30200,0
|
|
20230804,164700,11237800,30200,30200,30200,30200,0
|
|
20230804,164600,11237800,30200,30200,30200,30200,0
|
|
20230804,164500,11237800,30200,30200,30200,30200,0
|
|
20230804,164400,11237800,30200,30200,30200,30200,0
|
|
20230804,164300,11237800,30200,30200,30200,30200,0
|
|
20230804,164200,11237800,30200,30200,30200,30200,0
|
|
20230804,164100,11237800,30200,30200,30200,30200,0
|
|
20230804,164000,11237800,30200,30200,30200,30200,0
|
|
20230804,163900,11237800,30200,30200,30200,30200,0
|
|
20230804,163800,11237800,30200,30200,30200,30200,0
|
|
20230804,163700,11237800,30200,30200,30200,30200,0
|
|
20230804,163600,11237800,30200,30200,30200,30200,0
|
|
20230804,163500,11237800,30200,30200,30200,30200,0
|
|
20230804,163400,11237800,30200,30200,30200,30200,0
|
|
20230804,163300,11237800,30200,30200,30200,30200,0
|
|
20230804,163200,11237800,30200,30200,30200,30200,0
|
|
20230804,163100,11237800,30200,30200,30200,30200,0
|
|
20230804,163000,11237800,30200,30200,30200,30200,0
|
|
20230804,162900,11237800,30200,30200,30200,30200,0
|
|
20230804,162800,11237800,30200,30200,30200,30200,0
|
|
20230804,162700,11237800,30200,30200,30200,30200,0
|
|
20230804,162600,11237800,30200,30200,30200,30200,152
|
|
20230804,162500,11237800,30200,30200,30200,30200,0
|
|
20230804,162400,11237800,30200,30200,30200,30200,0
|
|
20230804,162300,11237800,30200,30200,30200,30200,0
|
|
20230804,162200,11237800,30200,30200,30200,30200,0
|
|
20230804,162100,11237800,30200,30200,30200,30200,0
|
|
20230804,162000,11237800,30200,30200,30200,30200,0
|
|
20230804,161900,11237800,30200,30200,30200,30200,0
|
|
20230804,161800,11237800,30200,30200,30200,30200,0
|
|
20230804,161700,11237800,30200,30200,30200,30200,0
|
|
20230804,161600,11237800,30200,30200,30200,30200,0
|
|
20230804,161500,11237800,30200,30200,30200,30200,0
|
|
20230804,161400,11237800,30200,30200,30200,30200,0
|
|
20230804,161300,11237800,30200,30200,30200,30200,0
|
|
20230804,161200,11237800,30200,30200,30200,30200,0
|
|
20230804,161100,11237800,30200,30200,30200,30200,0
|
|
20230804,161000,11237800,30200,30200,30200,30200,0
|
|
20230804,160900,11237800,30200,30200,30200,30200,0
|
|
20230804,160800,11237800,30200,30200,30200,30200,0
|
|
20230804,160700,11237800,30200,30200,30200,30200,0
|
|
20230804,160600,11237800,30200,30200,30200,30200,0
|
|
20230804,160500,11237800,30200,30200,30200,30200,0
|
|
20230804,160400,11237800,30200,30200,30200,30200,0
|
|
20230804,160300,11237800,30200,30200,30200,30200,0
|
|
20230804,160200,11237800,30200,30200,30200,30200,0
|
|
20230804,160100,11237800,30200,30200,30200,30200,0
|
|
20230804,160000,11237800,30200,30200,30200,30200,0
|
|
20230804,155900,11237800,30200,30200,30200,30200,0
|
|
20230804,155800,11237800,30200,30200,30200,30200,0
|
|
20230804,155700,11237800,30200,30200,30200,30200,0
|
|
20230804,155600,11237800,30200,30200,30200,30200,152
|
|
20230804,155500,11237800,30200,30200,30200,30200,0
|
|
20230804,155400,11237800,30200,30200,30200,30200,0
|
|
20230804,155300,11237800,30200,30200,30200,30200,0
|
|
20230804,155200,11237800,30200,30200,30200,30200,0
|
|
20230804,155100,11237800,30200,30200,30200,30200,0
|
|
20230804,155000,11237800,30200,30200,30200,30200,0
|
|
20230804,154900,11237800,30200,30200,30200,30200,0
|
|
20230804,154800,11237800,30200,30200,30200,30200,0
|
|
20230804,154700,11237800,30200,30200,30200,30200,0
|
|
20230804,154600,11237800,30200,30200,30200,30200,0
|
|
20230804,154500,11237800,30200,30200,30200,30200,0
|
|
20230804,154400,11237800,30200,30200,30200,30200,0
|
|
20230804,154300,11237800,30200,30200,30200,30200,0
|
|
20230804,154200,11237800,30200,30200,30200,30200,0
|
|
20230804,154100,11237800,30200,30200,30200,30200,0
|
|
20230804,154000,11237800,30200,30200,30200,30200,0
|
|
20230804,153900,11237800,30200,30200,30200,30200,0
|
|
20230804,153800,11237800,30200,30200,30200,30200,0
|
|
20230804,153700,11237800,30200,30200,30200,30200,0
|
|
20230804,153600,11237800,30200,30200,30200,30200,0
|
|
20230804,153500,11237800,30200,30200,30200,30200,0
|
|
20230804,153400,11237800,30200,30200,30200,30200,0
|
|
20230804,153300,11237800,30200,30200,30200,30200,0
|
|
20230804,153200,11237800,30200,30200,30200,30200,0
|
|
20230804,153100,11237800,30200,30200,30200,30200,0
|
|
20230804,153000,11237800,30200,30200,30200,30200,152
|
|
20230804,152900,6647400,30100,30100,30100,30100,0
|
|
20230804,152800,6647400,30100,30100,30100,30100,0
|
|
20230804,152700,6647400,30100,30100,30100,30100,0
|
|
20230804,152600,6647400,30100,30100,30100,30100,0
|
|
20230804,152500,6647400,30100,30100,30100,30100,0
|
|
20230804,152400,6647400,30100,30100,30100,30100,0
|
|
20230804,152300,6647400,30100,30100,30100,30100,0
|
|
20230804,152200,6647400,30100,30100,30100,30100,0
|
|
20230804,152100,6647400,30100,30100,30100,30100,0
|
|
20230804,152000,6647400,30100,30100,30100,30100,0
|
|
20230804,151900,6647400,30100,30100,30100,30100,0
|
|
20230804,151800,6647400,30100,30100,30100,30100,0
|
|
20230804,151700,6647400,30100,30100,30100,30100,0
|
|
20230804,151600,6647400,30100,30100,30100,30100,0
|
|
20230804,151500,6647400,30100,30100,30100,30100,0
|
|
20230804,151400,6647400,30100,30100,30100,30100,0
|
|
20230804,151300,6647400,30100,30100,30100,30100,0
|
|
20230804,151200,6647400,30100,30100,30100,30100,0
|
|
20230804,151100,6647400,30100,30100,30100,30100,3
|
|
20230804,151000,6557100,30050,30050,30050,30050,0
|
|
20230804,150900,6557100,30050,30050,30050,30050,0
|
|
20230804,150800,6557100,30050,30050,30050,30050,0
|
|
20230804,150700,6557100,30050,30050,30050,30050,0
|
|
20230804,150600,6557100,30050,30050,30050,30050,0
|
|
20230804,150500,6557100,30050,30050,30050,30050,0
|
|
20230804,150400,6557100,30050,30050,30050,30050,0
|
|
20230804,150300,6557100,30050,30050,30050,30050,0
|
|
20230804,150200,6557100,30050,30050,30050,30050,0
|
|
20230804,150100,6557100,30050,30050,30050,30050,0
|
|
20230804,150000,6557100,30050,30050,30050,30050,1
|
|
20230804,145900,6527050,30100,30100,30100,30100,0
|
|
20230804,145800,6527050,30100,30100,30100,30100,0
|
|
20230804,145700,6527050,30100,30100,30100,30100,0
|
|
20230804,145600,6527050,30100,30100,30100,30100,0
|
|
20230804,145500,6527050,30100,30100,30100,30100,0
|
|
20230804,145400,6527050,30100,30100,30100,30100,0
|
|
20230804,145300,6527050,30100,30100,30100,30100,0
|
|
20230804,145200,6527050,30100,30100,30100,30100,3
|
|
20230804,145100,6436750,30100,30100,30100,30100,0
|
|
20230804,145000,6436750,30100,30100,30100,30100,0
|
|
20230804,144900,6436750,30100,30100,30100,30100,0
|
|
20230804,144800,6436750,30100,30100,30100,30100,4
|
|
20230804,144700,6316350,30100,30100,30100,30100,0
|
|
20230804,144600,6316350,30100,30100,30100,30100,0
|
|
20230804,144500,6316350,30100,30100,30100,30100,0
|
|
20230804,144400,6316350,30100,30100,30100,30100,0
|
|
20230804,144300,6316350,30100,30100,30100,30100,0
|
|
20230804,144200,6316350,30100,30100,30100,30100,0
|
|
20230804,144100,6316350,30100,30100,30100,30100,0
|
|
20230804,144000,6316350,30100,30100,30100,30100,0
|
|
20230804,143900,6316350,30100,30100,30100,30100,0
|
|
20230804,143800,6316350,30100,30100,30100,30100,0
|
|
20230804,143700,6316350,30100,30100,30100,30100,0
|
|
20230804,143600,6316350,30100,30100,30100,30100,0
|
|
20230804,143500,6316350,30100,30100,30100,30100,1
|
|
20230804,143400,6286250,30100,30100,30100,30100,0
|
|
20230804,143300,6286250,30100,30100,30100,30100,0
|
|
20230804,143200,6286250,30100,30100,30100,30100,0
|
|
20230804,143100,6286250,30100,30100,30100,30100,0
|
|
20230804,143000,6286250,30100,30100,30100,30100,0
|
|
20230804,142900,6286250,30100,30100,30100,30100,2
|
|
20230804,142800,6226050,30100,30100,30100,30100,0
|
|
20230804,142700,6226050,30100,30100,30100,30100,0
|
|
20230804,142600,6226050,30100,30100,30100,30100,0
|
|
20230804,142500,6226050,30100,30100,30100,30100,0
|
|
20230804,142400,6226050,30100,30100,30100,30100,0
|
|
20230804,142300,6226050,30100,30100,30100,30100,0
|
|
20230804,142200,6226050,30100,30100,30100,30100,0
|
|
20230804,142100,6226050,30100,30100,30100,30100,0
|
|
20230804,142000,6226050,30100,30100,30100,30100,0
|
|
20230804,141900,6226050,30100,30100,30100,30100,0
|
|
20230804,141800,6226050,30100,30100,30100,30100,0
|
|
20230804,141700,6226050,30100,30100,30100,30100,0
|
|
20230804,141600,6226050,30100,30100,30100,30100,0
|
|
20230804,141500,6226050,30100,30100,30100,30100,0
|
|
20230804,141400,6226050,30100,30100,30100,30100,0
|
|
20230804,141300,6226050,30100,30100,30100,30100,0
|
|
20230804,141200,6226050,30100,30100,30100,30100,0
|
|
20230804,141100,6226050,30100,30100,30100,30100,0
|
|
20230804,141000,6226050,30100,30100,30100,30100,0
|
|
20230804,140900,6226050,30100,30100,30100,30100,0
|
|
20230804,140800,6226050,30100,30100,30100,30100,0
|
|
20230804,140700,6226050,30100,30100,30100,30100,0
|
|
20230804,140600,6226050,30100,30100,30100,30100,0
|
|
20230804,140500,6226050,30100,30100,30100,30100,0
|
|
20230804,140400,6226050,30100,30100,30100,30100,0
|
|
20230804,140300,6226050,30100,30100,30100,30100,0
|
|
20230804,140200,6226050,30100,30100,30100,30100,0
|
|
20230804,140100,6226050,30100,30100,30100,30100,0
|
|
20230804,140000,6226050,30100,30100,30100,30100,0
|
|
20230804,135900,6226050,30100,30100,30100,30100,0
|
|
20230804,135800,6226050,30100,30100,30100,30100,0
|
|
20230804,135700,6226050,30100,30100,30100,30100,0
|
|
20230804,135600,6226050,30100,30100,30100,30100,0
|
|
20230804,135500,6226050,30100,30100,30100,30100,0
|
|
20230804,135400,6226050,30100,30100,30100,30100,0
|
|
20230804,135300,6226050,30100,30100,30100,30100,0
|
|
20230804,135200,6226050,30100,30100,30100,30100,0
|
|
20230804,135100,6226050,30100,30100,30100,30100,0
|
|
20230804,135000,6226050,30100,30100,30100,30100,0
|
|
20230804,134900,6226050,30100,30100,30100,30100,0
|
|
20230804,134800,6226050,30100,30100,30100,30100,2
|
|
20230804,134700,6165850,30100,30100,30100,30100,0
|
|
20230804,134600,6165850,30100,30100,30100,30100,0
|
|
20230804,134500,6165850,30100,30100,30100,30100,0
|
|
20230804,134400,6165850,30100,30100,30100,30100,0
|
|
20230804,134300,6165850,30100,30100,30100,30100,0
|
|
20230804,134200,6165850,30100,30100,30100,30100,0
|
|
20230804,134100,6165850,30100,30100,30100,30100,0
|
|
20230804,134000,6165850,30100,30100,30100,30100,0
|
|
20230804,133900,6165850,30100,30100,30100,30100,0
|
|
20230804,133800,6165850,30100,30100,30100,30100,0
|
|
20230804,133700,6165850,30100,30100,30100,30100,0
|
|
20230804,133600,6165850,30100,30100,30100,30100,0
|
|
20230804,133500,6165850,30100,30100,30100,30100,0
|
|
20230804,133400,6165850,30100,30100,30100,30100,0
|
|
20230804,133300,6165850,30100,30100,30100,30100,0
|
|
20230804,133200,6165850,30100,30100,30100,30100,0
|
|
20230804,133100,6165850,30100,30100,30100,30100,0
|
|
20230804,133000,6165850,30100,30100,30100,30100,0
|
|
20230804,132900,6165850,30100,30100,30100,30100,0
|
|
20230804,132800,6165850,30100,30100,30100,30100,0
|
|
20230804,132700,6165850,30100,30100,30100,30100,0
|
|
20230804,132600,6165850,30100,30100,30100,30100,0
|
|
20230804,132500,6165850,30100,30100,30100,30100,0
|
|
20230804,132400,6165850,30100,30100,30100,30100,0
|
|
20230804,132300,6165850,30100,30100,30100,30100,0
|
|
20230804,132200,6165850,30100,30100,30100,30100,0
|
|
20230804,132100,6165850,30100,30100,30100,30100,0
|
|
20230804,132000,6165850,30100,30100,30100,30100,0
|
|
20230804,131900,6165850,30100,30100,30100,30100,0
|
|
20230804,131800,6165850,30100,30100,30100,30100,0
|
|
20230804,131700,6165850,30100,30100,30100,30100,0
|
|
20230804,131600,6165850,30100,30100,30100,30100,0
|
|
20230804,131500,6165850,30100,30100,30100,30100,0
|
|
20230804,131400,6165850,30100,30100,30100,30100,0
|
|
20230804,131300,6165850,30100,30100,30100,30100,0
|
|
20230804,131200,6165850,30100,30100,30100,30100,0
|
|
20230804,131100,6165850,30100,30100,30100,30100,0
|
|
20230804,131000,6165850,30100,30100,30100,30100,0
|
|
20230804,130900,6165850,30100,30100,30100,30100,0
|
|
20230804,130800,6165850,30100,30100,30100,30100,0
|
|
20230804,130700,6165850,30100,30100,30100,30100,0
|
|
20230804,130600,6165850,30100,30100,30100,30100,0
|
|
20230804,130500,6165850,30100,30100,30100,30100,0
|
|
20230804,130400,6165850,30100,30100,30100,30100,0
|
|
20230804,130300,6165850,30100,30100,30100,30100,0
|
|
20230804,130200,6165850,30100,30100,30100,30100,0
|
|
20230804,130100,6165850,30100,30100,30100,30100,0
|
|
20230804,130000,6165850,30100,30100,30100,30100,0
|
|
20230804,125900,6165850,30100,30100,30100,30100,0
|
|
20230804,125800,6165850,30100,30100,30100,30100,0
|
|
20230804,125700,6165850,30100,30100,30100,30100,0
|
|
20230804,125600,6165850,30100,30100,30100,30100,0
|
|
20230804,125500,6165850,30100,30100,30100,30100,0
|
|
20230804,125400,6165850,30100,30100,30100,30100,0
|
|
20230804,125300,6165850,30100,30100,30100,30100,0
|
|
20230804,125200,6165850,30100,30100,30100,30100,0
|
|
20230804,125100,6165850,30100,30100,30100,30100,0
|
|
20230804,125000,6165850,30100,30100,30100,30100,0
|
|
20230804,124900,6165850,30100,30100,30100,30100,0
|
|
20230804,124800,6165850,30100,30100,30100,30100,0
|
|
20230804,124700,6165850,30100,30100,30100,30100,0
|
|
20230804,124600,6165850,30100,30100,30100,30100,0
|
|
20230804,124500,6165850,30100,30100,30100,30100,0
|
|
20230804,124400,6165850,30100,30100,30100,30100,0
|
|
20230804,124300,6165850,30100,30100,30100,30100,0
|
|
20230804,124200,6165850,30100,30100,30100,30100,0
|
|
20230804,124100,6165850,30100,30100,30100,30100,0
|
|
20230804,124000,6165850,30100,30100,30100,30100,0
|
|
20230804,123900,6165850,30100,30100,30100,30100,0
|
|
20230804,123800,6165850,30100,30100,30100,30100,0
|
|
20230804,123700,6165850,30100,30100,30100,30100,0
|
|
20230804,123600,6165850,30100,30100,30100,30100,0
|
|
20230804,123500,6165850,30100,30100,30100,30100,0
|
|
20230804,123400,6165850,30100,30100,30100,30100,0
|
|
20230804,123300,6165850,30100,30100,30100,30100,0
|
|
20230804,123200,6165850,30100,30100,30100,30100,0
|
|
20230804,123100,6165850,30100,30100,30100,30100,0
|
|
20230804,123000,6165850,30100,30100,30100,30100,0
|
|
20230804,122900,6165850,30100,30100,30100,30100,0
|
|
20230804,122800,6165850,30100,30100,30100,30100,0
|
|
20230804,122700,6165850,30100,30100,30100,30100,0
|
|
20230804,122600,6165850,30100,30100,30100,30100,0
|
|
20230804,122500,6165850,30100,30100,30100,30100,0
|
|
20230804,122400,6165850,30100,30100,30100,30100,0
|
|
20230804,122300,6165850,30100,30100,30100,30100,0
|
|
20230804,122200,6165850,30100,30100,30100,30100,0
|
|
20230804,122100,6165850,30100,30100,30100,30100,0
|
|
20230804,122000,6165850,30100,30100,30100,30100,0
|
|
20230804,121900,6165850,30100,30100,30100,30100,0
|
|
20230804,121800,6165850,30100,30100,30100,30100,0
|
|
20230804,121700,6165850,30100,30100,30100,30100,0
|
|
20230804,121600,6165850,30100,30100,30100,30100,0
|
|
20230804,121500,6165850,30100,30100,30100,30100,0
|
|
20230804,121400,6165850,30100,30100,30100,30100,3
|
|
20230804,121300,6075550,30100,30100,30100,30100,0
|
|
20230804,121200,6075550,30100,30100,30100,30100,0
|
|
20230804,121100,6075550,30100,30100,30100,30100,0
|
|
20230804,121000,6075550,30100,30100,30100,30100,0
|
|
20230804,120900,6075550,30100,30100,30100,30100,0
|
|
20230804,120800,6075550,30100,30100,30100,30100,0
|
|
20230804,120700,6075550,30100,30100,30100,30100,0
|
|
20230804,120600,6075550,30100,30100,30100,30100,0
|
|
20230804,120500,6075550,30100,30100,30100,30100,0
|
|
20230804,120400,6075550,30100,30100,30100,30100,0
|
|
20230804,120300,6075550,30100,30100,30100,30100,0
|
|
20230804,120200,6075550,30100,30100,30100,30100,0
|
|
20230804,120100,6075550,30100,30100,30100,30100,0
|
|
20230804,120000,6075550,30100,30100,30100,30100,0
|
|
20230804,115900,6075550,30100,30100,30100,30100,0
|
|
20230804,115800,6075550,30100,30100,30100,30100,0
|
|
20230804,115700,6075550,30100,30100,30100,30100,0
|
|
20230804,115600,6075550,30100,30100,30100,30100,0
|
|
20230804,115500,6075550,30100,30100,30100,30100,0
|
|
20230804,115400,6075550,30100,30100,30100,30100,0
|
|
20230804,115300,6075550,30100,30100,30100,30100,0
|
|
20230804,115200,6075550,30100,30100,30100,30100,0
|
|
20230804,115100,6075550,30100,30100,30100,30100,0
|
|
20230804,115000,6075550,30100,30100,30100,30100,0
|
|
20230804,114900,6075550,30100,30100,30100,30100,0
|
|
20230804,114800,6075550,30100,30100,30100,30100,0
|
|
20230804,114700,6075550,30100,30100,30100,30100,0
|
|
20230804,114600,6075550,30100,30100,30100,30100,0
|
|
20230804,114500,6075550,30100,30100,30100,30100,0
|
|
20230804,114400,6075550,30100,30100,30100,30100,0
|
|
20230804,114300,6075550,30100,30100,30100,30100,0
|
|
20230804,114200,6075550,30100,30100,30100,30100,40
|
|
20230804,114100,4871550,30150,30150,30150,30150,0
|
|
20230804,114000,4871550,30150,30150,30150,30150,0
|
|
20230804,113900,4871550,30150,30150,30150,30150,0
|
|
20230804,113800,4871550,30150,30150,30150,30150,0
|
|
20230804,113700,4871550,30150,30150,30150,30150,0
|
|
20230804,113600,4871550,30150,30150,30150,30150,0
|
|
20230804,113500,4871550,30150,30150,30150,30150,0
|
|
20230804,113400,4871550,30150,30150,30150,30150,0
|
|
20230804,113300,4871550,30150,30150,30150,30150,0
|
|
20230804,113200,4871550,30150,30150,30150,30150,0
|
|
20230804,113100,4871550,30150,30150,30150,30150,0
|
|
20230804,113000,4871550,30150,30150,30150,30150,0
|
|
20230804,112900,4871550,30150,30150,30150,30150,0
|
|
20230804,112800,4871550,30150,30150,30150,30150,0
|
|
20230804,112700,4871550,30150,30150,30150,30150,0
|
|
20230804,112600,4871550,30150,30150,30150,30150,4
|
|
20230804,112500,4750950,30150,30150,30150,30150,0
|
|
20230804,112400,4750950,30150,30150,30150,30150,0
|
|
20230804,112300,4750950,30150,30150,30150,30150,0
|
|
20230804,112200,4750950,30150,30150,30150,30150,0
|
|
20230804,112100,4750950,30150,30150,30150,30150,0
|
|
20230804,112000,4750950,30150,30150,30150,30150,0
|
|
20230804,111900,4750950,30150,30150,30150,30150,0
|
|
20230804,111800,4750950,30150,30150,30150,30150,0
|
|
20230804,111700,4750950,30150,30150,30150,30150,0
|
|
20230804,111600,4750950,30150,30150,30150,30150,0
|
|
20230804,111500,4750950,30150,30150,30150,30150,0
|
|
20230804,111400,4750950,30150,30150,30150,30150,0
|
|
20230804,111300,4750950,30150,30150,30150,30150,0
|
|
20230804,111200,4750950,30150,30150,30150,30150,0
|
|
20230804,111100,4750950,30150,30150,30150,30150,0
|
|
20230804,111000,4750950,30150,30150,30150,30150,0
|
|
20230804,110900,4750950,30150,30150,30150,30150,0
|
|
20230804,110800,4750950,30150,30150,30150,30150,0
|
|
20230804,110700,4750950,30150,30150,30150,30150,0
|
|
20230804,110600,4750950,30150,30150,30150,30150,0
|
|
20230804,110500,4750950,30150,30150,30150,30150,0
|
|
20230804,110400,4750950,30150,30150,30150,30150,0
|
|
20230804,110300,4750950,30150,30150,30150,30150,0
|
|
20230804,110200,4750950,30150,30150,30150,30150,0
|
|
20230804,110100,4750950,30150,30150,30150,30150,0
|
|
20230804,110000,4750950,30150,30150,30150,30150,0
|
|
20230804,105900,4750950,30150,30150,30150,30150,0
|
|
20230804,105800,4750950,30150,30150,30150,30150,0
|
|
20230804,105700,4750950,30150,30150,30150,30150,0
|
|
20230804,105600,4750950,30150,30150,30150,30150,0
|
|
20230804,105500,4750950,30150,30150,30150,30150,0
|
|
20230804,105400,4750950,30150,30150,30150,30150,0
|
|
20230804,105300,4750950,30150,30150,30150,30150,0
|
|
20230804,105200,4750950,30150,30150,30150,30150,0
|
|
20230804,105100,4750950,30150,30150,30150,30150,0
|
|
20230804,105000,4750950,30150,30150,30150,30150,0
|
|
20230804,104900,4750950,30150,30150,30150,30150,0
|
|
20230804,104800,4750950,30150,30150,30150,30150,0
|
|
20230804,104700,4750950,30150,30150,30150,30150,0
|
|
20230804,104600,4750950,30150,30150,30150,30150,0
|
|
20230804,104500,4750950,30150,30150,30150,30150,0
|
|
20230804,104400,4750950,30150,30150,30150,30150,0
|
|
20230804,104300,4750950,30150,30150,30150,30150,0
|
|
20230804,104200,4750950,30150,30150,30150,30150,0
|
|
20230804,104100,4750950,30150,30150,30150,30150,0
|
|
20230804,104000,4750950,30150,30150,30150,30150,0
|
|
20230804,103900,4750950,30150,30150,30150,30150,0
|
|
20230804,103800,4750950,30150,30150,30150,30150,0
|
|
20230804,103700,4750950,30150,30150,30150,30150,0
|
|
20230804,103600,4750950,30150,30150,30150,30150,0
|
|
20230804,103500,4750950,30150,30150,30150,30150,0
|
|
20230804,103400,4750950,30150,30150,30150,30150,0
|
|
20230804,103300,4750950,30150,30150,30150,30150,0
|
|
20230804,103200,4750950,30150,30150,30150,30150,0
|
|
20230804,103100,4750950,30150,30150,30150,30150,0
|
|
20230804,103000,4750950,30150,30150,30150,30150,1
|
|
20230804,102900,4720800,30000,30000,30000,30000,0
|
|
20230804,102800,4720800,30000,30000,30000,30000,0
|
|
20230804,102700,4720800,30000,30000,30000,30000,0
|
|
20230804,102600,4720800,30000,30000,30000,30000,0
|
|
20230804,102500,4720800,30000,30000,30000,30000,0
|
|
20230804,102400,4720800,30000,30000,30000,30000,0
|
|
20230804,102300,4720800,30000,30000,30000,30000,0
|
|
20230804,102200,4720800,30000,30000,30000,30000,0
|
|
20230804,102100,4720800,30000,30000,30000,30000,0
|
|
20230804,102000,4720800,30000,30000,30000,30000,0
|
|
20230804,101900,4720800,30000,30000,30000,30000,0
|
|
20230804,101800,4720800,30000,30000,30000,30000,0
|
|
20230804,101700,4720800,30000,30000,30000,30000,0
|
|
20230804,101600,4720800,30000,30000,30000,30000,0
|
|
20230804,101500,4720800,30000,30000,30000,30000,0
|
|
20230804,101400,4720800,30000,30000,30000,30000,0
|
|
20230804,101300,4720800,30000,30000,30000,30000,0
|
|
20230804,101200,4720800,30000,30000,30000,30000,0
|
|
20230804,101100,4720800,30000,30000,30000,30000,0
|
|
20230804,101000,4720800,30000,30000,30000,30000,0
|
|
20230804,100900,4720800,30000,30000,30000,30000,0
|
|
20230804,100800,4720800,30000,30000,30000,30000,0
|
|
20230804,100700,4720800,30000,30000,30000,30000,0
|
|
20230804,100600,4720800,30000,30000,30000,30000,0
|
|
20230804,100500,4720800,30000,30000,30000,30000,0
|
|
20230804,100400,4720800,30000,30000,30000,30000,0
|
|
20230804,100300,4720800,30000,30000,30000,30000,0
|
|
20230804,100200,4720800,30000,30000,30000,30000,0
|
|
20230804,100100,4720800,30000,30000,30000,30000,0
|
|
20230804,100000,4720800,30000,30000,30000,30000,0
|
|
20230804,095900,4720800,30000,30000,30000,30000,0
|
|
20230804,095800,4720800,30000,30000,30000,30000,0
|
|
20230804,095700,4720800,30000,30000,30000,30000,0
|
|
20230804,095600,4720800,30000,30100,30100,30000,50
|
|
20230804,095500,3218950,30150,30150,30150,30150,0
|
|
20230804,095400,3218950,30150,30150,30150,30150,0
|
|
20230804,095300,3218950,30150,30150,30150,30150,0
|
|
20230804,095200,3218950,30150,30150,30150,30150,1
|
|
20230804,095100,3188800,30100,30100,30100,30100,0
|
|
20230804,095000,3188800,30100,30100,30100,30100,0
|
|
20230804,094900,3188800,30100,30100,30100,30100,0
|
|
20230804,094800,3188800,30100,30100,30100,30100,0
|
|
20230804,094700,3188800,30100,30100,30100,30100,0
|
|
20230804,094600,3188800,30100,30100,30100,30100,70
|
|
20230804,094500,1081800,30100,30100,30100,30100,13
|
|
20230804,094400,690500,30150,30150,30150,30150,0
|
|
20230804,094300,690500,30150,30150,30150,30150,0
|
|
20230804,094200,690500,30150,30150,30150,30150,0
|
|
20230804,094100,690500,30150,30150,30150,30150,0
|
|
20230804,094000,690500,30150,30150,30150,30150,0
|
|
20230804,093900,690500,30150,30150,30150,30150,0
|
|
20230804,093800,690500,30150,30150,30150,30150,0
|
|
20230804,093700,690500,30150,30150,30150,30150,0
|
|
20230804,093600,690500,30150,30150,30150,30150,3
|
|
20230804,093500,600050,30200,30200,30200,30200,0
|
|
20230804,093400,600050,30200,30200,30200,30200,0
|
|
20230804,093300,600050,30200,30200,30200,30200,0
|
|
20230804,093200,600050,30200,30200,30200,30200,0
|
|
20230804,093100,600050,30200,30200,30200,30200,1
|
|
20230804,093000,569850,30200,30200,30200,30200,0
|
|
20230804,092900,569850,30200,30200,30200,30200,0
|
|
20230804,092800,569850,30200,30200,30200,30200,0
|
|
20230804,092700,569850,30200,30200,30200,30200,0
|
|
20230804,092600,569850,30200,30200,30200,30200,0
|
|
20230804,092500,569850,30200,30200,30200,30200,0
|
|
20230804,092400,569850,30200,30200,30200,30200,0
|
|
20230804,092300,569850,30200,30200,30200,30200,0
|
|
20230804,092200,569850,30200,30200,30200,30200,0
|
|
20230804,092100,569850,30200,30200,30200,30200,0
|
|
20230804,092000,569850,30200,30200,30200,30200,0
|
|
20230804,091900,569850,30200,30200,30200,30200,0
|
|
20230804,091800,569850,30200,30200,30200,30200,0
|
|
20230804,091700,569850,30200,30200,30200,30200,0
|
|
20230804,091600,569850,30200,30200,30200,30200,0
|
|
20230804,091500,569850,30200,30200,30200,30200,0
|
|
20230804,091400,569850,30200,30200,30200,30200,0
|
|
20230804,091300,569850,30200,30200,30200,30200,0
|
|
20230804,091200,569850,30200,30200,30200,30200,0
|
|
20230804,091100,569850,30200,30200,30200,30200,0
|
|
20230804,091000,569850,30200,30200,30200,30200,1
|
|
20230804,090900,539650,30200,30200,30200,30200,0
|
|
20230804,090800,539650,30200,30200,30200,30200,1
|
|
20230804,090700,509450,29900,29950,29950,29900,15
|
|
20230804,090600,60400,30200,30200,30200,30200,0
|
|
20230804,090500,60400,30200,30200,30200,30200,0
|
|
20230804,090400,60400,30200,30200,30200,30200,0
|
|
20230804,090300,60400,30200,30200,30200,30200,0
|
|
20230804,090200,60400,30200,30200,30200,30200,0
|
|
20230804,090100,60400,30200,30200,30200,30200,2
|
|
20230804,090000,0,30050,30050,30050,30050,0
|