598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185500,41178000,29900,29900,29900,29900,143
|
|
20230823,185400,41178000,29900,29900,29900,29900,0
|
|
20230823,185300,41178000,29900,29900,29900,29900,0
|
|
20230823,185200,41178000,29900,29900,29900,29900,0
|
|
20230823,185100,41178000,29900,29900,29900,29900,0
|
|
20230823,185000,41178000,29900,29900,29900,29900,0
|
|
20230823,184900,41178000,29900,29900,29900,29900,0
|
|
20230823,184800,41178000,29900,29900,29900,29900,0
|
|
20230823,184700,41178000,29900,29900,29900,29900,0
|
|
20230823,184600,41178000,29900,29900,29900,29900,0
|
|
20230823,184500,41178000,29900,29900,29900,29900,0
|
|
20230823,184400,41178000,29900,29900,29900,29900,0
|
|
20230823,184300,41178000,29900,29900,29900,29900,0
|
|
20230823,184200,41178000,29900,29900,29900,29900,0
|
|
20230823,184100,41178000,29900,29900,29900,29900,0
|
|
20230823,184000,41178000,29900,29900,29900,29900,0
|
|
20230823,183900,41178000,29900,29900,29900,29900,0
|
|
20230823,183800,41178000,29900,29900,29900,29900,0
|
|
20230823,183700,41178000,29900,29900,29900,29900,0
|
|
20230823,183600,41178000,29900,29900,29900,29900,0
|
|
20230823,183500,41178000,29900,29900,29900,29900,0
|
|
20230823,183400,41178000,29900,29900,29900,29900,0
|
|
20230823,183300,41178000,29900,29900,29900,29900,0
|
|
20230823,183200,41178000,29900,29900,29900,29900,0
|
|
20230823,183100,41178000,29900,29900,29900,29900,0
|
|
20230823,183000,41178000,29900,29900,29900,29900,0
|
|
20230823,182900,41178000,29900,29900,29900,29900,0
|
|
20230823,182800,41178000,29900,29900,29900,29900,0
|
|
20230823,182700,41178000,29900,29900,29900,29900,0
|
|
20230823,182600,41178000,29900,29900,29900,29900,0
|
|
20230823,182500,41178000,29900,29900,29900,29900,143
|
|
20230823,182400,41178000,29900,29900,29900,29900,0
|
|
20230823,182300,41178000,29900,29900,29900,29900,0
|
|
20230823,182200,41178000,29900,29900,29900,29900,0
|
|
20230823,182100,41178000,29900,29900,29900,29900,0
|
|
20230823,182000,41178000,29900,29900,29900,29900,0
|
|
20230823,181900,41178000,29900,29900,29900,29900,0
|
|
20230823,181800,41178000,29900,29900,29900,29900,0
|
|
20230823,181700,41178000,29900,29900,29900,29900,0
|
|
20230823,181600,41178000,29900,29900,29900,29900,0
|
|
20230823,181500,41178000,29900,29900,29900,29900,0
|
|
20230823,181400,41178000,29900,29900,29900,29900,0
|
|
20230823,181300,41178000,29900,29900,29900,29900,0
|
|
20230823,181200,41178000,29900,29900,29900,29900,0
|
|
20230823,181100,41178000,29900,29900,29900,29900,0
|
|
20230823,181000,41178000,29900,29900,29900,29900,0
|
|
20230823,180900,41178000,29900,29900,29900,29900,0
|
|
20230823,180800,41178000,29900,29900,29900,29900,0
|
|
20230823,180700,41178000,29900,29900,29900,29900,0
|
|
20230823,180600,41178000,29900,29900,29900,29900,0
|
|
20230823,180500,41178000,29900,29900,29900,29900,0
|
|
20230823,180400,41178000,29900,29900,29900,29900,0
|
|
20230823,180300,41178000,29900,29900,29900,29900,0
|
|
20230823,180200,41178000,29900,29900,29900,29900,0
|
|
20230823,180100,41178000,29900,29900,29900,29900,0
|
|
20230823,180000,41178000,29900,29900,29900,29900,0
|
|
20230823,175900,41178000,29900,29900,29900,29900,0
|
|
20230823,175800,41178000,29900,29900,29900,29900,0
|
|
20230823,175700,41178000,29900,29900,29900,29900,0
|
|
20230823,175600,41178000,29900,29900,29900,29900,0
|
|
20230823,175500,41178000,29900,29900,29900,29900,143
|
|
20230823,175400,41178000,29900,29900,29900,29900,0
|
|
20230823,175300,41178000,29900,29900,29900,29900,0
|
|
20230823,175200,41178000,29900,29900,29900,29900,0
|
|
20230823,175100,41178000,29900,29900,29900,29900,0
|
|
20230823,175000,41178000,29900,29900,29900,29900,0
|
|
20230823,174900,41178000,29900,29900,29900,29900,0
|
|
20230823,174800,41178000,29900,29900,29900,29900,0
|
|
20230823,174700,41178000,29900,29900,29900,29900,0
|
|
20230823,174600,41178000,29900,29900,29900,29900,0
|
|
20230823,174500,41178000,29900,29900,29900,29900,0
|
|
20230823,174400,41178000,29900,29900,29900,29900,0
|
|
20230823,174300,41178000,29900,29900,29900,29900,0
|
|
20230823,174200,41178000,29900,29900,29900,29900,0
|
|
20230823,174100,41178000,29900,29900,29900,29900,0
|
|
20230823,174000,41178000,29900,29900,29900,29900,0
|
|
20230823,173900,41178000,29900,29900,29900,29900,0
|
|
20230823,173800,41178000,29900,29900,29900,29900,0
|
|
20230823,173700,41178000,29900,29900,29900,29900,0
|
|
20230823,173600,41178000,29900,29900,29900,29900,0
|
|
20230823,173500,41178000,29900,29900,29900,29900,0
|
|
20230823,173400,41178000,29900,29900,29900,29900,0
|
|
20230823,173300,41178000,29900,29900,29900,29900,0
|
|
20230823,173200,41178000,29900,29900,29900,29900,0
|
|
20230823,173100,41178000,29900,29900,29900,29900,0
|
|
20230823,173000,41178000,29900,29900,29900,29900,0
|
|
20230823,172900,41178000,29900,29900,29900,29900,0
|
|
20230823,172800,41178000,29900,29900,29900,29900,0
|
|
20230823,172700,41178000,29900,29900,29900,29900,0
|
|
20230823,172600,41178000,29900,29900,29900,29900,0
|
|
20230823,172500,41178000,29900,29900,29900,29900,143
|
|
20230823,172400,41178000,29900,29900,29900,29900,0
|
|
20230823,172300,41178000,29900,29900,29900,29900,0
|
|
20230823,172200,41178000,29900,29900,29900,29900,0
|
|
20230823,172100,41178000,29900,29900,29900,29900,0
|
|
20230823,172000,41178000,29900,29900,29900,29900,0
|
|
20230823,171900,41178000,29900,29900,29900,29900,0
|
|
20230823,171800,41178000,29900,29900,29900,29900,0
|
|
20230823,171700,41178000,29900,29900,29900,29900,0
|
|
20230823,171600,41178000,29900,29900,29900,29900,0
|
|
20230823,171500,41178000,29900,29900,29900,29900,0
|
|
20230823,171400,41178000,29900,29900,29900,29900,0
|
|
20230823,171300,41178000,29900,29900,29900,29900,0
|
|
20230823,171200,41178000,29900,29900,29900,29900,0
|
|
20230823,171100,41178000,29900,29900,29900,29900,0
|
|
20230823,171000,41178000,29900,29900,29900,29900,0
|
|
20230823,170900,41178000,29900,29900,29900,29900,0
|
|
20230823,170800,41178000,29900,29900,29900,29900,0
|
|
20230823,170700,41178000,29900,29900,29900,29900,0
|
|
20230823,170600,41178000,29900,29900,29900,29900,0
|
|
20230823,170500,41178000,29900,29900,29900,29900,0
|
|
20230823,170400,41178000,29900,29900,29900,29900,0
|
|
20230823,170300,41178000,29900,29900,29900,29900,0
|
|
20230823,170200,41178000,29900,29900,29900,29900,0
|
|
20230823,170100,41178000,29900,29900,29900,29900,0
|
|
20230823,170000,41178000,29900,29900,29900,29900,0
|
|
20230823,165900,41178000,29900,29900,29900,29900,0
|
|
20230823,165800,41178000,29900,29900,29900,29900,0
|
|
20230823,165700,41178000,29900,29900,29900,29900,0
|
|
20230823,165600,41178000,29900,29900,29900,29900,0
|
|
20230823,165500,41178000,29900,29900,29900,29900,143
|
|
20230823,165400,41178000,29900,29900,29900,29900,0
|
|
20230823,165300,41178000,29900,29900,29900,29900,0
|
|
20230823,165200,41178000,29900,29900,29900,29900,0
|
|
20230823,165100,41178000,29900,29900,29900,29900,0
|
|
20230823,165000,41178000,29900,29900,29900,29900,0
|
|
20230823,164900,41178000,29900,29900,29900,29900,0
|
|
20230823,164800,41178000,29900,29900,29900,29900,0
|
|
20230823,164700,41178000,29900,29900,29900,29900,0
|
|
20230823,164600,41178000,29900,29900,29900,29900,0
|
|
20230823,164500,41178000,29900,29900,29900,29900,0
|
|
20230823,164400,41178000,29900,29900,29900,29900,0
|
|
20230823,164300,41178000,29900,29900,29900,29900,0
|
|
20230823,164200,41178000,29900,29900,29900,29900,0
|
|
20230823,164100,41178000,29900,29900,29900,29900,0
|
|
20230823,164000,41178000,29900,29900,29900,29900,0
|
|
20230823,163900,41178000,29900,29900,29900,29900,0
|
|
20230823,163800,41178000,29900,29900,29900,29900,0
|
|
20230823,163700,41178000,29900,29900,29900,29900,0
|
|
20230823,163600,41178000,29900,29900,29900,29900,0
|
|
20230823,163500,41178000,29900,29900,29900,29900,0
|
|
20230823,163400,41178000,29900,29900,29900,29900,0
|
|
20230823,163300,41178000,29900,29900,29900,29900,0
|
|
20230823,163200,41178000,29900,29900,29900,29900,0
|
|
20230823,163100,41178000,29900,29900,29900,29900,0
|
|
20230823,163000,41178000,29900,29900,29900,29900,0
|
|
20230823,162900,41178000,29900,29900,29900,29900,0
|
|
20230823,162800,41178000,29900,29900,29900,29900,0
|
|
20230823,162700,41178000,29900,29900,29900,29900,0
|
|
20230823,162600,41178000,29900,29900,29900,29900,0
|
|
20230823,162500,41178000,29900,29900,29900,29900,143
|
|
20230823,162400,41178000,29900,29900,29900,29900,0
|
|
20230823,162300,41178000,29900,29900,29900,29900,0
|
|
20230823,162200,41178000,29900,29900,29900,29900,0
|
|
20230823,162100,41178000,29900,29900,29900,29900,0
|
|
20230823,162000,41178000,29900,29900,29900,29900,0
|
|
20230823,161900,41178000,29900,29900,29900,29900,0
|
|
20230823,161800,41178000,29900,29900,29900,29900,0
|
|
20230823,161700,41178000,29900,29900,29900,29900,0
|
|
20230823,161600,41178000,29900,29900,29900,29900,0
|
|
20230823,161500,41178000,29900,29900,29900,29900,0
|
|
20230823,161400,41178000,29900,29900,29900,29900,0
|
|
20230823,161300,41178000,29900,29900,29900,29900,0
|
|
20230823,161200,41178000,29900,29900,29900,29900,0
|
|
20230823,161100,41178000,29900,29900,29900,29900,0
|
|
20230823,161000,41178000,29900,29900,29900,29900,0
|
|
20230823,160900,41178000,29900,29900,29900,29900,0
|
|
20230823,160800,41178000,29900,29900,29900,29900,0
|
|
20230823,160700,41178000,29900,29900,29900,29900,0
|
|
20230823,160600,41178000,29900,29900,29900,29900,0
|
|
20230823,160500,41178000,29900,29900,29900,29900,0
|
|
20230823,160400,41178000,29900,29900,29900,29900,0
|
|
20230823,160300,41178000,29900,29900,29900,29900,0
|
|
20230823,160200,41178000,29900,29900,29900,29900,0
|
|
20230823,160100,41178000,29900,29900,29900,29900,0
|
|
20230823,160000,41178000,29900,29900,29900,29900,0
|
|
20230823,155900,41178000,29900,29900,29900,29900,0
|
|
20230823,155800,41178000,29900,29900,29900,29900,0
|
|
20230823,155700,41178000,29900,29900,29900,29900,0
|
|
20230823,155600,41178000,29900,29900,29900,29900,0
|
|
20230823,155500,41178000,29900,29900,29900,29900,143
|
|
20230823,155400,41178000,29900,29900,29900,29900,0
|
|
20230823,155300,41178000,29900,29900,29900,29900,0
|
|
20230823,155200,41178000,29900,29900,29900,29900,0
|
|
20230823,155100,41178000,29900,29900,29900,29900,0
|
|
20230823,155000,41178000,29900,29900,29900,29900,0
|
|
20230823,154900,41178000,29900,29900,29900,29900,0
|
|
20230823,154800,41178000,29900,29900,29900,29900,0
|
|
20230823,154700,41178000,29900,29900,29900,29900,0
|
|
20230823,154600,41178000,29900,29900,29900,29900,0
|
|
20230823,154500,41178000,29900,29900,29900,29900,0
|
|
20230823,154400,41178000,29900,29900,29900,29900,0
|
|
20230823,154300,41178000,29900,29900,29900,29900,0
|
|
20230823,154200,41178000,29900,29900,29900,29900,0
|
|
20230823,154100,41178000,29900,29900,29900,29900,0
|
|
20230823,154000,41178000,29900,29900,29900,29900,0
|
|
20230823,153900,41178000,29900,29900,29900,29900,0
|
|
20230823,153800,41178000,29900,29900,29900,29900,0
|
|
20230823,153700,41178000,29900,29900,29900,29900,0
|
|
20230823,153600,41178000,29900,29900,29900,29900,0
|
|
20230823,153500,41178000,29900,29900,29900,29900,0
|
|
20230823,153400,41178000,29900,29900,29900,29900,0
|
|
20230823,153300,41178000,29900,29900,29900,29900,0
|
|
20230823,153200,41178000,29900,29900,29900,29900,0
|
|
20230823,153100,41178000,29900,29900,29900,29900,0
|
|
20230823,153000,41178000,29900,29900,29900,29900,143
|
|
20230823,152900,36902300,29900,29900,29900,29900,0
|
|
20230823,152800,36902300,29900,29900,29900,29900,0
|
|
20230823,152700,36902300,29900,29900,29900,29900,0
|
|
20230823,152600,36902300,29900,29900,29900,29900,0
|
|
20230823,152500,36902300,29900,29900,29900,29900,0
|
|
20230823,152400,36902300,29900,29900,29900,29900,0
|
|
20230823,152300,36902300,29900,29900,29900,29900,0
|
|
20230823,152200,36902300,29900,29900,29900,29900,0
|
|
20230823,152100,36902300,29900,29900,29900,29900,0
|
|
20230823,152000,36902300,29900,29900,29900,29900,0
|
|
20230823,151900,36902300,29900,29900,29900,29900,0
|
|
20230823,151800,36902300,29900,29900,29900,29900,0
|
|
20230823,151700,36902300,29900,29900,29900,29900,3
|
|
20230823,151600,36812600,29900,29900,29900,29900,1
|
|
20230823,151500,36782700,30000,29900,30000,29900,12
|
|
20230823,151400,36423400,29900,29900,29900,29900,20
|
|
20230823,151300,35825400,29900,29900,29900,29900,3
|
|
20230823,151200,35735700,29900,29900,29900,29900,2
|
|
20230823,151100,35675900,30000,29900,30000,29900,18
|
|
20230823,151000,35137400,29900,29900,29900,29900,3
|
|
20230823,150900,35047700,29900,29900,29950,29900,19
|
|
20230823,150800,34479450,29900,29950,29950,29900,13
|
|
20230823,150700,34090650,29900,29900,29900,29900,2
|
|
20230823,150600,34030850,29900,29900,29900,29900,2
|
|
20230823,150500,33971050,29900,29950,29950,29900,4
|
|
20230823,150400,33851400,29900,29900,29900,29900,2
|
|
20230823,150300,33791600,29900,29900,29900,29900,2
|
|
20230823,150200,33731800,29900,29900,29950,29900,4
|
|
20230823,150100,33612150,29900,29900,29900,29900,3
|
|
20230823,150000,33522450,29900,29900,29900,29900,2
|
|
20230823,145900,33462650,29900,29900,29950,29900,3
|
|
20230823,145800,33372900,29900,29900,29900,29900,2
|
|
20230823,145700,33313100,29900,29950,29950,29900,4
|
|
20230823,145600,33193450,29900,29900,29900,29900,2
|
|
20230823,145500,33133650,29900,29900,29900,29900,1
|
|
20230823,145400,33103750,29900,29900,29950,29900,6
|
|
20230823,145300,32924300,29900,29900,29900,29900,0
|
|
20230823,145200,32924300,29900,29900,29900,29900,3
|
|
20230823,145100,32834600,29900,29900,29900,29900,1
|
|
20230823,145000,32804700,29900,29900,29950,29900,3
|
|
20230823,144900,32714950,29900,29950,29950,29900,4
|
|
20230823,144800,32595300,29900,29900,29900,29900,4
|
|
20230823,144700,32475700,29900,29900,29900,29900,3
|
|
20230823,144600,32386000,29900,29950,29950,29900,2
|
|
20230823,144500,32326150,29900,29900,29900,29900,2
|
|
20230823,144400,32266350,29900,29900,29900,29900,3
|
|
20230823,144300,32176650,29900,29900,29900,29900,2
|
|
20230823,144200,32116850,29950,29950,29950,29950,1
|
|
20230823,144100,32086900,29900,29900,29900,29900,3
|
|
20230823,144000,31997200,29950,29900,29950,29900,4
|
|
20230823,143900,31877550,29900,29900,29900,29900,1
|
|
20230823,143800,31847650,29900,29900,29900,29900,3
|
|
20230823,143700,31757950,29900,29900,29900,29900,2
|
|
20230823,143600,31698150,29950,29900,29950,29900,2
|
|
20230823,143500,31638300,29900,29900,29900,29900,3
|
|
20230823,143400,31548600,29900,29900,29900,29900,2
|
|
20230823,143300,31488800,29900,29950,29950,29900,2
|
|
20230823,143200,31428950,29900,29900,29900,29900,2
|
|
20230823,143100,31369150,29950,29900,29950,29900,16
|
|
20230823,143000,30890600,29950,29900,29950,29900,14
|
|
20230823,142900,30471400,29950,29950,29950,29950,0
|
|
20230823,142800,30471400,29950,29950,29950,29950,0
|
|
20230823,142700,30471400,29950,29950,29950,29950,0
|
|
20230823,142600,30471400,29950,29950,29950,29950,0
|
|
20230823,142500,30471400,29950,29950,29950,29950,0
|
|
20230823,142400,30471400,29950,29950,29950,29950,0
|
|
20230823,142300,30471400,29950,29950,29950,29950,0
|
|
20230823,142200,30471400,29950,29950,29950,29950,0
|
|
20230823,142100,30471400,29950,29950,29950,29900,14
|
|
20230823,142000,30052300,29900,29900,29900,29900,0
|
|
20230823,141900,30052300,29900,29900,29900,29900,0
|
|
20230823,141800,30052300,29900,29900,29900,29900,0
|
|
20230823,141700,30052300,29900,29900,29900,29900,0
|
|
20230823,141600,30052300,29900,29900,29900,29900,0
|
|
20230823,141500,30052300,29900,29900,29900,29900,0
|
|
20230823,141400,30052300,29900,29900,29900,29900,0
|
|
20230823,141300,30052300,29900,29900,29900,29900,0
|
|
20230823,141200,30052300,29900,29950,29950,29900,3
|
|
20230823,141100,29962500,29900,29950,29950,29900,23
|
|
20230823,141000,29273700,29900,30000,30000,29900,310
|
|
20230823,140900,19997800,30050,30050,30050,30050,5
|
|
20230823,140800,19847550,30100,30100,30100,30100,0
|
|
20230823,140700,19847550,30100,30100,30100,30100,0
|
|
20230823,140600,19847550,30100,30100,30100,30100,0
|
|
20230823,140500,19847550,30100,30100,30100,30100,0
|
|
20230823,140400,19847550,30100,30100,30100,30100,0
|
|
20230823,140300,19847550,30100,30100,30100,30100,0
|
|
20230823,140200,19847550,30100,30100,30100,30100,0
|
|
20230823,140100,19847550,30100,30100,30100,30100,0
|
|
20230823,140000,19847550,30100,30100,30100,30100,0
|
|
20230823,135900,19847550,30100,30100,30100,30100,0
|
|
20230823,135800,19847550,30100,30100,30100,30100,0
|
|
20230823,135700,19847550,30100,30100,30100,30100,0
|
|
20230823,135600,19847550,30100,30100,30100,30100,0
|
|
20230823,135500,19847550,30100,30100,30100,30100,0
|
|
20230823,135400,19847550,30100,30100,30100,30100,0
|
|
20230823,135300,19847550,30100,30100,30100,30100,0
|
|
20230823,135200,19847550,30100,30100,30100,30100,0
|
|
20230823,135100,19847550,30100,30100,30100,30100,0
|
|
20230823,135000,19847550,30100,30100,30100,30100,0
|
|
20230823,134900,19847550,30100,30100,30100,30100,0
|
|
20230823,134800,19847550,30100,30100,30100,30100,0
|
|
20230823,134700,19847550,30100,30100,30100,30100,0
|
|
20230823,134600,19847550,30100,30100,30100,30100,12
|
|
20230823,134500,19486350,30100,30100,30100,30100,0
|
|
20230823,134400,19486350,30100,30100,30100,30100,0
|
|
20230823,134300,19486350,30100,30100,30100,30100,0
|
|
20230823,134200,19486350,30100,30100,30100,30100,0
|
|
20230823,134100,19486350,30100,30100,30100,30100,0
|
|
20230823,134000,19486350,30100,30100,30100,30100,0
|
|
20230823,133900,19486350,30100,30100,30100,30100,0
|
|
20230823,133800,19486350,30100,30100,30100,30100,0
|
|
20230823,133700,19486350,30100,30100,30100,30100,1
|
|
20230823,133600,19456250,30100,30100,30100,30100,0
|
|
20230823,133500,19456250,30100,30100,30100,30100,0
|
|
20230823,133400,19456250,30100,30100,30100,30100,0
|
|
20230823,133300,19456250,30100,30100,30100,30100,0
|
|
20230823,133200,19456250,30100,30100,30100,30100,1
|
|
20230823,133100,19426150,30100,30150,30150,30100,2
|
|
20230823,133000,19365900,30150,30150,30150,30150,0
|
|
20230823,132900,19365900,30150,30150,30150,30150,0
|
|
20230823,132800,19365900,30150,30150,30150,30150,0
|
|
20230823,132700,19365900,30150,30150,30150,30150,0
|
|
20230823,132600,19365900,30150,30150,30150,30150,0
|
|
20230823,132500,19365900,30150,30150,30150,30150,0
|
|
20230823,132400,19365900,30150,30150,30150,30150,0
|
|
20230823,132300,19365900,30150,30150,30150,30150,0
|
|
20230823,132200,19365900,30150,30150,30150,30150,0
|
|
20230823,132100,19365900,30150,30150,30150,30150,0
|
|
20230823,132000,19365900,30150,30150,30150,30150,0
|
|
20230823,131900,19365900,30150,30150,30150,30150,0
|
|
20230823,131800,19365900,30150,30150,30150,30150,0
|
|
20230823,131700,19365900,30150,30150,30150,30150,0
|
|
20230823,131600,19365900,30150,30150,30150,30150,0
|
|
20230823,131500,19365900,30150,30150,30150,30150,0
|
|
20230823,131400,19365900,30150,30150,30150,30150,0
|
|
20230823,131300,19365900,30150,30150,30150,30150,0
|
|
20230823,131200,19365900,30150,30150,30150,30150,0
|
|
20230823,131100,19365900,30150,30150,30150,30150,0
|
|
20230823,131000,19365900,30150,30150,30150,30150,0
|
|
20230823,130900,19365900,30150,30150,30150,30150,0
|
|
20230823,130800,19365900,30150,30150,30150,30150,0
|
|
20230823,130700,19365900,30150,30150,30150,30150,0
|
|
20230823,130600,19365900,30150,30150,30150,30150,0
|
|
20230823,130500,19365900,30150,30150,30150,30150,0
|
|
20230823,130400,19365900,30150,30150,30150,30150,0
|
|
20230823,130300,19365900,30150,30150,30150,30150,0
|
|
20230823,130200,19365900,30150,30150,30150,30150,0
|
|
20230823,130100,19365900,30150,30150,30150,30150,2
|
|
20230823,130000,19305600,30050,30050,30050,30050,0
|
|
20230823,125900,19305600,30050,30050,30050,30050,0
|
|
20230823,125800,19305600,30050,30050,30050,30050,0
|
|
20230823,125700,19305600,30050,30050,30050,30050,0
|
|
20230823,125600,19305600,30050,30050,30050,30050,0
|
|
20230823,125500,19305600,30050,30050,30050,30050,0
|
|
20230823,125400,19305600,30050,30050,30050,30050,0
|
|
20230823,125300,19305600,30050,30050,30050,30050,0
|
|
20230823,125200,19305600,30050,30050,30050,30050,0
|
|
20230823,125100,19305600,30050,30050,30050,30050,0
|
|
20230823,125000,19305600,30050,30050,30050,30050,0
|
|
20230823,124900,19305600,30050,30050,30050,30050,0
|
|
20230823,124800,19305600,30050,30050,30050,30050,0
|
|
20230823,124700,19305600,30050,30050,30050,30050,0
|
|
20230823,124600,19305600,30050,30050,30050,30050,0
|
|
20230823,124500,19305600,30050,30050,30050,30050,0
|
|
20230823,124400,19305600,30050,30050,30050,30050,0
|
|
20230823,124300,19305600,30050,30050,30050,30050,0
|
|
20230823,124200,19305600,30050,30050,30050,30050,0
|
|
20230823,124100,19305600,30050,30050,30050,30050,0
|
|
20230823,124000,19305600,30050,30050,30050,30050,0
|
|
20230823,123900,19305600,30050,30050,30050,30050,0
|
|
20230823,123800,19305600,30050,30050,30050,30050,0
|
|
20230823,123700,19305600,30050,30050,30050,30050,0
|
|
20230823,123600,19305600,30050,30050,30050,30050,0
|
|
20230823,123500,19305600,30050,30050,30050,30050,0
|
|
20230823,123400,19305600,30050,30050,30050,30050,0
|
|
20230823,123300,19305600,30050,30050,30050,30050,0
|
|
20230823,123200,19305600,30050,30050,30050,30050,0
|
|
20230823,123100,19305600,30050,30050,30050,30050,0
|
|
20230823,123000,19305600,30050,30050,30050,30050,0
|
|
20230823,122900,19305600,30050,30050,30050,30050,0
|
|
20230823,122800,19305600,30050,30050,30050,30050,0
|
|
20230823,122700,19305600,30050,30050,30050,30050,0
|
|
20230823,122600,19305600,30050,30050,30050,30050,0
|
|
20230823,122500,19305600,30050,30050,30050,30050,0
|
|
20230823,122400,19305600,30050,30050,30050,30050,0
|
|
20230823,122300,19305600,30050,30050,30050,30050,0
|
|
20230823,122200,19305600,30050,30050,30050,30050,0
|
|
20230823,122100,19305600,30050,30050,30050,30050,0
|
|
20230823,122000,19305600,30050,30050,30050,30050,0
|
|
20230823,121900,19305600,30050,30050,30050,30050,0
|
|
20230823,121800,19305600,30050,30050,30050,30050,0
|
|
20230823,121700,19305600,30050,30050,30050,30050,0
|
|
20230823,121600,19305600,30050,30050,30050,30050,0
|
|
20230823,121500,19305600,30050,30050,30050,30050,0
|
|
20230823,121400,19305600,30050,30050,30050,30050,0
|
|
20230823,121300,19305600,30050,30050,30050,30050,0
|
|
20230823,121200,19305600,30050,30050,30050,30050,0
|
|
20230823,121100,19305600,30050,30050,30050,30050,0
|
|
20230823,121000,19305600,30050,30050,30050,30050,3
|
|
20230823,120900,19215450,30050,30050,30050,30050,0
|
|
20230823,120800,19215450,30050,30050,30050,30050,0
|
|
20230823,120700,19215450,30050,30050,30050,30050,0
|
|
20230823,120600,19215450,30050,30050,30050,30050,0
|
|
20230823,120500,19215450,30050,30050,30050,30050,0
|
|
20230823,120400,19215450,30050,30050,30050,30050,0
|
|
20230823,120300,19215450,30050,30050,30050,30050,0
|
|
20230823,120200,19215450,30050,30050,30050,30050,0
|
|
20230823,120100,19215450,30050,30050,30050,30050,0
|
|
20230823,120000,19215450,30050,30050,30050,30050,0
|
|
20230823,115900,19215450,30050,30050,30050,30050,0
|
|
20230823,115800,19215450,30050,30050,30050,30050,0
|
|
20230823,115700,19215450,30050,30050,30050,30050,0
|
|
20230823,115600,19215450,30050,30050,30050,30050,0
|
|
20230823,115500,19215450,30050,30050,30050,30050,0
|
|
20230823,115400,19215450,30050,30050,30050,30050,0
|
|
20230823,115300,19215450,30050,30050,30050,30050,0
|
|
20230823,115200,19215450,30050,30050,30050,30050,0
|
|
20230823,115100,19215450,30050,30050,30050,30050,0
|
|
20230823,115000,19215450,30050,30050,30050,30050,0
|
|
20230823,114900,19215450,30050,30050,30050,30050,0
|
|
20230823,114800,19215450,30050,30050,30050,30050,0
|
|
20230823,114700,19215450,30050,30050,30050,30050,0
|
|
20230823,114600,19215450,30050,30050,30050,30050,0
|
|
20230823,114500,19215450,30050,30050,30050,30050,0
|
|
20230823,114400,19215450,30050,30050,30050,30050,0
|
|
20230823,114300,19215450,30050,30050,30050,30050,0
|
|
20230823,114200,19215450,30050,30050,30050,30050,0
|
|
20230823,114100,19215450,30050,30050,30050,30050,0
|
|
20230823,114000,19215450,30050,30000,30100,29900,68
|
|
20230823,113900,17180100,30000,30000,30000,29950,182
|
|
20230823,113800,11725750,30050,30050,30050,30050,0
|
|
20230823,113700,11725750,30050,30050,30050,30050,0
|
|
20230823,113600,11725750,30050,30050,30050,30050,0
|
|
20230823,113500,11725750,30050,30050,30050,30050,0
|
|
20230823,113400,11725750,30050,30050,30050,30050,0
|
|
20230823,113300,11725750,30050,30050,30050,30050,0
|
|
20230823,113200,11725750,30050,30050,30050,30050,0
|
|
20230823,113100,11725750,30050,30050,30050,30050,0
|
|
20230823,113000,11725750,30050,30050,30050,30050,0
|
|
20230823,112900,11725750,30050,30050,30050,30050,0
|
|
20230823,112800,11725750,30050,30050,30050,30050,0
|
|
20230823,112700,11725750,30050,30050,30050,30050,0
|
|
20230823,112600,11725750,30050,30050,30050,30050,0
|
|
20230823,112500,11725750,30050,30050,30050,30050,0
|
|
20230823,112400,11725750,30050,30050,30050,30050,0
|
|
20230823,112300,11725750,30050,30050,30050,30050,0
|
|
20230823,112200,11725750,30050,30050,30050,30050,0
|
|
20230823,112100,11725750,30050,30050,30050,30050,0
|
|
20230823,112000,11725750,30050,30050,30050,30050,0
|
|
20230823,111900,11725750,30050,30050,30050,30050,0
|
|
20230823,111800,11725750,30050,30050,30050,30050,0
|
|
20230823,111700,11725750,30050,30050,30050,30050,0
|
|
20230823,111600,11725750,30050,30050,30050,30050,0
|
|
20230823,111500,11725750,30050,30050,30050,30050,0
|
|
20230823,111400,11725750,30050,30100,30100,30050,42
|
|
20230823,111300,10461900,30050,30050,30050,30050,0
|
|
20230823,111200,10461900,30050,30050,30050,30050,0
|
|
20230823,111100,10461900,30050,30050,30050,30050,0
|
|
20230823,111000,10461900,30050,30100,30100,30050,3
|
|
20230823,110900,10371650,30050,30050,30050,30050,0
|
|
20230823,110800,10371650,30050,30050,30050,30050,0
|
|
20230823,110700,10371650,30050,30050,30050,30050,0
|
|
20230823,110600,10371650,30050,30050,30050,30050,0
|
|
20230823,110500,10371650,30050,30050,30050,30050,0
|
|
20230823,110400,10371650,30050,30050,30050,30050,0
|
|
20230823,110300,10371650,30050,30050,30050,30050,0
|
|
20230823,110200,10371650,30050,30050,30050,30050,0
|
|
20230823,110100,10371650,30050,30050,30050,30050,0
|
|
20230823,110000,10371650,30050,30050,30050,30050,0
|
|
20230823,105900,10371650,30050,30050,30050,30050,0
|
|
20230823,105800,10371650,30050,30050,30050,30050,0
|
|
20230823,105700,10371650,30050,30050,30050,30050,0
|
|
20230823,105600,10371650,30050,30050,30050,30050,1
|
|
20230823,105500,10341600,30100,30100,30100,30100,10
|
|
20230823,105400,10040600,30050,30100,30100,30050,33
|
|
20230823,105300,9048300,30100,30100,30100,30100,0
|
|
20230823,105200,9048300,30100,30100,30100,30100,0
|
|
20230823,105100,9048300,30100,30100,30100,30100,1
|
|
20230823,105000,9018200,30100,30100,30100,30100,1
|
|
20230823,104900,8988100,30100,30100,30100,30100,0
|
|
20230823,104800,8988100,30100,30100,30100,30100,0
|
|
20230823,104700,8988100,30100,30150,30150,30100,36
|
|
20230823,104600,7904000,30150,30150,30150,30150,0
|
|
20230823,104500,7904000,30150,30150,30150,30150,0
|
|
20230823,104400,7904000,30150,30150,30150,30150,0
|
|
20230823,104300,7904000,30150,30150,30150,30150,0
|
|
20230823,104200,7904000,30150,30150,30150,30150,0
|
|
20230823,104100,7904000,30150,30150,30150,30150,0
|
|
20230823,104000,7904000,30150,30150,30150,30150,0
|
|
20230823,103900,7904000,30150,30150,30150,30150,0
|
|
20230823,103800,7904000,30150,30150,30150,30150,1
|
|
20230823,103700,7873850,30150,30150,30150,30150,0
|
|
20230823,103600,7873850,30150,30150,30150,30150,0
|
|
20230823,103500,7873850,30150,30150,30150,30150,0
|
|
20230823,103400,7873850,30150,30150,30150,30150,2
|
|
20230823,103300,7813550,30150,30150,30150,30150,0
|
|
20230823,103200,7813550,30150,30150,30150,30150,0
|
|
20230823,103100,7813550,30150,30150,30150,30150,0
|
|
20230823,103000,7813550,30150,30150,30150,30150,0
|
|
20230823,102900,7813550,30150,30150,30150,30150,0
|
|
20230823,102800,7813550,30150,30150,30150,30150,0
|
|
20230823,102700,7813550,30150,30150,30150,30150,0
|
|
20230823,102600,7813550,30150,30150,30150,30150,0
|
|
20230823,102500,7813550,30150,30150,30150,30150,0
|
|
20230823,102400,7813550,30150,30150,30150,30150,0
|
|
20230823,102300,7813550,30150,30150,30150,30150,0
|
|
20230823,102200,7813550,30150,30150,30150,30150,0
|
|
20230823,102100,7813550,30150,30150,30150,30150,0
|
|
20230823,102000,7813550,30150,30150,30150,30150,12
|
|
20230823,101900,7451750,30150,30150,30150,30150,0
|
|
20230823,101800,7451750,30150,30150,30150,30150,0
|
|
20230823,101700,7451750,30150,30150,30150,30150,0
|
|
20230823,101600,7451750,30150,30150,30150,30150,0
|
|
20230823,101500,7451750,30150,30150,30150,30150,0
|
|
20230823,101400,7451750,30150,30150,30150,30150,0
|
|
20230823,101300,7451750,30150,30150,30150,30150,0
|
|
20230823,101200,7451750,30150,30150,30150,30150,0
|
|
20230823,101100,7451750,30150,30150,30150,30150,0
|
|
20230823,101000,7451750,30150,30150,30150,30150,2
|
|
20230823,100900,7391450,30150,30150,30150,30150,0
|
|
20230823,100800,7391450,30150,30150,30150,30150,0
|
|
20230823,100700,7391450,30150,30150,30150,30150,0
|
|
20230823,100600,7391450,30150,30150,30150,30150,0
|
|
20230823,100500,7391450,30150,30150,30150,30150,0
|
|
20230823,100400,7391450,30150,30150,30150,30150,0
|
|
20230823,100300,7391450,30150,30150,30150,30150,2
|
|
20230823,100200,7331150,30150,30150,30150,30150,0
|
|
20230823,100100,7331150,30150,30150,30150,30150,0
|
|
20230823,100000,7331150,30150,30150,30150,30150,0
|
|
20230823,095900,7331150,30150,30150,30150,30150,0
|
|
20230823,095800,7331150,30150,30150,30150,30150,0
|
|
20230823,095700,7331150,30150,30150,30150,30150,0
|
|
20230823,095600,7331150,30150,30150,30150,30150,0
|
|
20230823,095500,7331150,30150,30150,30150,30150,0
|
|
20230823,095400,7331150,30150,30150,30150,30150,0
|
|
20230823,095300,7331150,30150,30150,30150,30150,0
|
|
20230823,095200,7331150,30150,30150,30150,30150,0
|
|
20230823,095100,7331150,30150,30150,30150,30150,0
|
|
20230823,095000,7331150,30150,30150,30150,30150,0
|
|
20230823,094900,7331150,30150,30150,30150,30150,0
|
|
20230823,094800,7331150,30150,30150,30150,30150,0
|
|
20230823,094700,7331150,30150,30150,30150,30150,0
|
|
20230823,094600,7331150,30150,30200,30200,30150,3
|
|
20230823,094500,7240650,30200,30200,30200,30200,6
|
|
20230823,094400,7059450,30200,30200,30200,30200,3
|
|
20230823,094300,6968850,30150,30150,30150,30150,1
|
|
20230823,094200,6938700,30150,30150,30150,30150,0
|
|
20230823,094100,6938700,30150,30150,30150,30150,0
|
|
20230823,094000,6938700,30150,30150,30150,30150,1
|
|
20230823,093900,6908550,30200,30200,30200,30200,1
|
|
20230823,093800,6878350,30150,30350,30350,30100,180
|
|
20230823,093700,1427350,30500,30500,30500,30500,0
|
|
20230823,093600,1427350,30500,30500,30500,30500,0
|
|
20230823,093500,1427350,30500,30500,30500,30500,0
|
|
20230823,093400,1427350,30500,30500,30500,30500,0
|
|
20230823,093300,1427350,30500,30500,30500,30500,0
|
|
20230823,093200,1427350,30500,30500,30500,30500,0
|
|
20230823,093100,1427350,30500,30500,30500,30500,1
|
|
20230823,093000,1396850,30350,30350,30350,30350,0
|
|
20230823,092900,1396850,30350,30350,30350,30350,0
|
|
20230823,092800,1396850,30350,30350,30350,30350,0
|
|
20230823,092700,1396850,30350,30400,30400,30350,2
|
|
20230823,092600,1336100,30550,30400,30550,30400,5
|
|
20230823,092500,1183700,30500,30500,30500,30500,1
|
|
20230823,092400,1153200,30200,30200,30200,30200,0
|
|
20230823,092300,1153200,30200,30200,30200,30200,0
|
|
20230823,092200,1153200,30200,30400,30500,30200,26
|
|
20230823,092100,361900,30450,30450,30450,30450,0
|
|
20230823,092000,361900,30450,30450,30450,30450,2
|
|
20230823,091900,301000,30100,30100,30100,30100,0
|
|
20230823,091800,301000,30100,30100,30100,30100,0
|
|
20230823,091700,301000,30100,30100,30100,30100,0
|
|
20230823,091600,301000,30100,30100,30100,30100,0
|
|
20230823,091500,301000,30100,30100,30100,30100,0
|
|
20230823,091400,301000,30100,30100,30100,30100,0
|
|
20230823,091300,301000,30100,30100,30100,30100,0
|
|
20230823,091200,301000,30100,30100,30100,30100,0
|
|
20230823,091100,301000,30100,30100,30100,30100,0
|
|
20230823,091000,301000,30100,30100,30100,30100,0
|
|
20230823,090900,301000,30100,30100,30100,30100,0
|
|
20230823,090800,301000,30100,30100,30100,30100,0
|
|
20230823,090700,301000,30100,30100,30100,30100,0
|
|
20230823,090600,301000,30100,30100,30100,30100,0
|
|
20230823,090500,301000,30100,30100,30100,30100,1
|
|
20230823,090400,270900,30100,30100,30100,30100,0
|
|
20230823,090300,270900,30100,30100,30100,30100,0
|
|
20230823,090200,270900,30100,30100,30100,30100,0
|
|
20230823,090100,270900,30100,30100,30100,30100,0
|
|
20230823,090000,270900,30100,30100,30100,30100,9
|