575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183200,10820000,23800,23800,23800,23800,5
|
|
20230922,183100,10820000,23800,23800,23800,23800,0
|
|
20230922,183000,10820000,23800,23800,23800,23800,0
|
|
20230922,182900,10820000,23800,23800,23800,23800,0
|
|
20230922,182800,10820000,23800,23800,23800,23800,0
|
|
20230922,182700,10820000,23800,23800,23800,23800,0
|
|
20230922,182600,10820000,23800,23800,23800,23800,0
|
|
20230922,182500,10820000,23800,23800,23800,23800,0
|
|
20230922,182400,10820000,23800,23800,23800,23800,0
|
|
20230922,182300,10820000,23800,23800,23800,23800,0
|
|
20230922,182200,10820000,23800,23800,23800,23800,0
|
|
20230922,182100,10820000,23800,23800,23800,23800,0
|
|
20230922,182000,10820000,23800,23800,23800,23800,0
|
|
20230922,181900,10820000,23800,23800,23800,23800,0
|
|
20230922,181800,10820000,23800,23800,23800,23800,0
|
|
20230922,181700,10820000,23800,23800,23800,23800,0
|
|
20230922,181600,10820000,23800,23800,23800,23800,0
|
|
20230922,181500,10820000,23800,23800,23800,23800,0
|
|
20230922,181400,10820000,23800,23800,23800,23800,0
|
|
20230922,181300,10820000,23800,23800,23800,23800,0
|
|
20230922,181200,10820000,23800,23800,23800,23800,0
|
|
20230922,181100,10820000,23800,23800,23800,23800,0
|
|
20230922,181000,10820000,23800,23800,23800,23800,0
|
|
20230922,180900,10820000,23800,23800,23800,23800,0
|
|
20230922,180800,10820000,23800,23800,23800,23800,0
|
|
20230922,180700,10820000,23800,23800,23800,23800,0
|
|
20230922,180600,10820000,23800,23800,23800,23800,0
|
|
20230922,180500,10820000,23800,23800,23800,23800,0
|
|
20230922,180400,10820000,23800,23800,23800,23800,0
|
|
20230922,180300,10820000,23800,23800,23800,23800,0
|
|
20230922,180200,10820000,23800,23800,23800,23800,5
|
|
20230922,180100,10820000,23800,23800,23800,23800,0
|
|
20230922,180000,10820000,23800,23800,23800,23800,0
|
|
20230922,175900,10820000,23800,23800,23800,23800,0
|
|
20230922,175800,10820000,23800,23800,23800,23800,0
|
|
20230922,175700,10820000,23800,23800,23800,23800,0
|
|
20230922,175600,10820000,23800,23800,23800,23800,0
|
|
20230922,175500,10820000,23800,23800,23800,23800,0
|
|
20230922,175400,10820000,23800,23800,23800,23800,0
|
|
20230922,175300,10820000,23800,23800,23800,23800,0
|
|
20230922,175200,10820000,23800,23800,23800,23800,0
|
|
20230922,175100,10820000,23800,23800,23800,23800,0
|
|
20230922,175000,10820000,23800,23800,23800,23800,0
|
|
20230922,174900,10820000,23800,23800,23800,23800,0
|
|
20230922,174800,10820000,23800,23800,23800,23800,0
|
|
20230922,174700,10820000,23800,23800,23800,23800,0
|
|
20230922,174600,10820000,23800,23800,23800,23800,0
|
|
20230922,174500,10820000,23800,23800,23800,23800,0
|
|
20230922,174400,10820000,23800,23800,23800,23800,0
|
|
20230922,174300,10820000,23800,23800,23800,23800,0
|
|
20230922,174200,10820000,23800,23800,23800,23800,0
|
|
20230922,174100,10820000,23800,23800,23800,23800,0
|
|
20230922,174000,10820000,23800,23800,23800,23800,0
|
|
20230922,173900,10820000,23800,23800,23800,23800,0
|
|
20230922,173800,10820000,23800,23800,23800,23800,0
|
|
20230922,173700,10820000,23800,23800,23800,23800,0
|
|
20230922,173600,10820000,23800,23800,23800,23800,0
|
|
20230922,173500,10820000,23800,23800,23800,23800,0
|
|
20230922,173400,10820000,23800,23800,23800,23800,0
|
|
20230922,173300,10820000,23800,23800,23800,23800,0
|
|
20230922,173200,10820000,23800,23800,23800,23800,5
|
|
20230922,173100,10820000,23800,23800,23800,23800,0
|
|
20230922,173000,10820000,23800,23800,23800,23800,0
|
|
20230922,172900,10820000,23800,23800,23800,23800,0
|
|
20230922,172800,10820000,23800,23800,23800,23800,0
|
|
20230922,172700,10820000,23800,23800,23800,23800,0
|
|
20230922,172600,10820000,23800,23800,23800,23800,0
|
|
20230922,172500,10820000,23800,23800,23800,23800,0
|
|
20230922,172400,10820000,23800,23800,23800,23800,0
|
|
20230922,172300,10820000,23800,23800,23800,23800,0
|
|
20230922,172200,10820000,23800,23800,23800,23800,0
|
|
20230922,172100,10820000,23800,23800,23800,23800,0
|
|
20230922,172000,10820000,23800,23800,23800,23800,0
|
|
20230922,171900,10820000,23800,23800,23800,23800,0
|
|
20230922,171800,10820000,23800,23800,23800,23800,0
|
|
20230922,171700,10820000,23800,23800,23800,23800,0
|
|
20230922,171600,10820000,23800,23800,23800,23800,0
|
|
20230922,171500,10820000,23800,23800,23800,23800,0
|
|
20230922,171400,10820000,23800,23800,23800,23800,0
|
|
20230922,171300,10820000,23800,23800,23800,23800,0
|
|
20230922,171200,10820000,23800,23800,23800,23800,0
|
|
20230922,171100,10820000,23800,23800,23800,23800,0
|
|
20230922,171000,10820000,23800,23800,23800,23800,0
|
|
20230922,170900,10820000,23800,23800,23800,23800,0
|
|
20230922,170800,10820000,23800,23800,23800,23800,0
|
|
20230922,170700,10820000,23800,23800,23800,23800,0
|
|
20230922,170600,10820000,23800,23800,23800,23800,0
|
|
20230922,170500,10820000,23800,23800,23800,23800,0
|
|
20230922,170400,10820000,23800,23800,23800,23800,0
|
|
20230922,170300,10820000,23800,23800,23800,23800,0
|
|
20230922,170200,10820000,23800,23800,23800,23800,5
|
|
20230922,170100,10820000,23800,23800,23800,23800,0
|
|
20230922,170000,10820000,23800,23800,23800,23800,0
|
|
20230922,165900,10820000,23800,23800,23800,23800,0
|
|
20230922,165800,10820000,23800,23800,23800,23800,0
|
|
20230922,165700,10820000,23800,23800,23800,23800,0
|
|
20230922,165600,10820000,23800,23800,23800,23800,0
|
|
20230922,165500,10820000,23800,23800,23800,23800,0
|
|
20230922,165400,10820000,23800,23800,23800,23800,0
|
|
20230922,165300,10820000,23800,23800,23800,23800,0
|
|
20230922,165200,10820000,23800,23800,23800,23800,0
|
|
20230922,165100,10820000,23800,23800,23800,23800,0
|
|
20230922,165000,10820000,23800,23800,23800,23800,0
|
|
20230922,164900,10820000,23800,23800,23800,23800,0
|
|
20230922,164800,10820000,23800,23800,23800,23800,0
|
|
20230922,164700,10820000,23800,23800,23800,23800,0
|
|
20230922,164600,10820000,23800,23800,23800,23800,0
|
|
20230922,164500,10820000,23800,23800,23800,23800,0
|
|
20230922,164400,10820000,23800,23800,23800,23800,0
|
|
20230922,164300,10820000,23800,23800,23800,23800,0
|
|
20230922,164200,10820000,23800,23800,23800,23800,0
|
|
20230922,164100,10820000,23800,23800,23800,23800,0
|
|
20230922,164000,10820000,23800,23800,23800,23800,0
|
|
20230922,163900,10820000,23800,23800,23800,23800,0
|
|
20230922,163800,10820000,23800,23800,23800,23800,0
|
|
20230922,163700,10820000,23800,23800,23800,23800,0
|
|
20230922,163600,10820000,23800,23800,23800,23800,0
|
|
20230922,163500,10820000,23800,23800,23800,23800,0
|
|
20230922,163400,10820000,23800,23800,23800,23800,0
|
|
20230922,163300,10820000,23800,23800,23800,23800,0
|
|
20230922,163200,10820000,23800,23800,23800,23800,5
|
|
20230922,163100,10820000,23800,23800,23800,23800,0
|
|
20230922,163000,10820000,23800,23800,23800,23800,0
|
|
20230922,162900,10820000,23800,23800,23800,23800,0
|
|
20230922,162800,10820000,23800,23800,23800,23800,0
|
|
20230922,162700,10820000,23800,23800,23800,23800,0
|
|
20230922,162600,10820000,23800,23800,23800,23800,0
|
|
20230922,162500,10820000,23800,23800,23800,23800,0
|
|
20230922,162400,10820000,23800,23800,23800,23800,0
|
|
20230922,162300,10820000,23800,23800,23800,23800,0
|
|
20230922,162200,10820000,23800,23800,23800,23800,0
|
|
20230922,162100,10820000,23800,23800,23800,23800,0
|
|
20230922,162000,10820000,23800,23800,23800,23800,0
|
|
20230922,161900,10820000,23800,23800,23800,23800,0
|
|
20230922,161800,10820000,23800,23800,23800,23800,0
|
|
20230922,161700,10820000,23800,23800,23800,23800,0
|
|
20230922,161600,10820000,23800,23800,23800,23800,0
|
|
20230922,161500,10820000,23800,23800,23800,23800,0
|
|
20230922,161400,10820000,23800,23800,23800,23800,0
|
|
20230922,161300,10820000,23800,23800,23800,23800,0
|
|
20230922,161200,10820000,23800,23800,23800,23800,0
|
|
20230922,161100,10820000,23800,23800,23800,23800,0
|
|
20230922,161000,10820000,23800,23800,23800,23800,0
|
|
20230922,160900,10820000,23800,23800,23800,23800,0
|
|
20230922,160800,10820000,23800,23800,23800,23800,0
|
|
20230922,160700,10820000,23800,23800,23800,23800,0
|
|
20230922,160600,10820000,23800,23800,23800,23800,0
|
|
20230922,160500,10820000,23800,23800,23800,23800,0
|
|
20230922,160400,10820000,23800,23800,23800,23800,0
|
|
20230922,160300,10820000,23800,23800,23800,23800,0
|
|
20230922,160200,10820000,23800,23800,23800,23800,5
|
|
20230922,160100,10820000,23800,23800,23800,23800,0
|
|
20230922,160000,10820000,23800,23800,23800,23800,0
|
|
20230922,155900,10820000,23800,23800,23800,23800,0
|
|
20230922,155800,10820000,23800,23800,23800,23800,0
|
|
20230922,155700,10820000,23800,23800,23800,23800,0
|
|
20230922,155600,10820000,23800,23800,23800,23800,0
|
|
20230922,155500,10820000,23800,23800,23800,23800,0
|
|
20230922,155400,10820000,23800,23800,23800,23800,0
|
|
20230922,155300,10820000,23800,23800,23800,23800,0
|
|
20230922,155200,10820000,23800,23800,23800,23800,0
|
|
20230922,155100,10820000,23800,23800,23800,23800,0
|
|
20230922,155000,10820000,23800,23800,23800,23800,0
|
|
20230922,154900,10820000,23800,23800,23800,23800,0
|
|
20230922,154800,10820000,23800,23800,23800,23800,0
|
|
20230922,154700,10820000,23800,23800,23800,23800,0
|
|
20230922,154600,10820000,23800,23800,23800,23800,0
|
|
20230922,154500,10820000,23800,23800,23800,23800,0
|
|
20230922,154400,10820000,23800,23800,23800,23800,0
|
|
20230922,154300,10820000,23800,23800,23800,23800,0
|
|
20230922,154200,10820000,23800,23800,23800,23800,0
|
|
20230922,154100,10820000,23800,23800,23800,23800,0
|
|
20230922,154000,10820000,23800,23800,23800,23800,0
|
|
20230922,153900,10820000,23800,23800,23800,23800,0
|
|
20230922,153800,10820000,23800,23800,23800,23800,0
|
|
20230922,153700,10820000,23800,23800,23800,23800,0
|
|
20230922,153600,10820000,23800,23800,23800,23800,0
|
|
20230922,153500,10820000,23800,23800,23800,23800,0
|
|
20230922,153400,10820000,23800,23800,23800,23800,0
|
|
20230922,153300,10820000,23800,23800,23800,23800,0
|
|
20230922,153200,10820000,23800,23800,23800,23800,5
|
|
20230922,153100,10820000,23800,23800,23800,23800,0
|
|
20230922,153000,10820000,23800,23800,23800,23800,5
|
|
20230922,152900,10701000,23850,23850,23850,23850,0
|
|
20230922,152800,10701000,23850,23850,23850,23850,0
|
|
20230922,152700,10701000,23850,23850,23850,23850,0
|
|
20230922,152600,10701000,23850,23850,23850,23850,0
|
|
20230922,152500,10701000,23850,23850,23850,23850,0
|
|
20230922,152400,10701000,23850,23850,23850,23850,0
|
|
20230922,152300,10701000,23850,23850,23850,23850,0
|
|
20230922,152200,10701000,23850,23850,23850,23850,0
|
|
20230922,152100,10701000,23850,23850,23850,23850,0
|
|
20230922,152000,10701000,23850,23850,23850,23850,0
|
|
20230922,151900,10701000,23850,23850,23850,23850,2
|
|
20230922,151800,10653300,23650,23650,23650,23650,2
|
|
20230922,151700,10606000,23650,23650,23650,23650,1
|
|
20230922,151600,10582350,23350,23350,23350,23350,0
|
|
20230922,151500,10582350,23350,23450,23450,23350,80
|
|
20230922,151400,8712150,23650,23650,23650,23650,0
|
|
20230922,151300,8712150,23650,23650,23650,23650,0
|
|
20230922,151200,8712150,23650,23650,23650,23650,0
|
|
20230922,151100,8712150,23650,23650,23650,23650,0
|
|
20230922,151000,8712150,23650,23650,23650,23650,0
|
|
20230922,150900,8712150,23650,23650,23650,23650,0
|
|
20230922,150800,8712150,23650,23650,23650,23650,0
|
|
20230922,150700,8712150,23650,23650,23650,23650,0
|
|
20230922,150600,8712150,23650,23650,23650,23650,0
|
|
20230922,150500,8712150,23650,23650,23650,23650,0
|
|
20230922,150400,8712150,23650,23650,23650,23650,0
|
|
20230922,150300,8712150,23650,23650,23650,23650,0
|
|
20230922,150200,8712150,23650,23650,23650,23650,0
|
|
20230922,150100,8712150,23650,23650,23650,23650,0
|
|
20230922,150000,8712150,23650,23650,23650,23650,0
|
|
20230922,145900,8712150,23650,23650,23650,23650,0
|
|
20230922,145800,8712150,23650,23650,23650,23650,0
|
|
20230922,145700,8712150,23650,23650,23650,23650,1
|
|
20230922,145600,8688500,23450,23650,23650,23450,4
|
|
20230922,145500,8594300,23450,23450,23450,23450,0
|
|
20230922,145400,8594300,23450,23450,23450,23450,0
|
|
20230922,145300,8594300,23450,23450,23450,23450,0
|
|
20230922,145200,8594300,23450,23450,23450,23450,0
|
|
20230922,145100,8594300,23450,23450,23450,23450,0
|
|
20230922,145000,8594300,23450,23450,23450,23450,0
|
|
20230922,144900,8594300,23450,23450,23450,23450,0
|
|
20230922,144800,8594300,23450,23450,23450,23450,1
|
|
20230922,144700,8570850,23650,23600,23650,23600,20
|
|
20230922,144600,8098100,23550,23550,23550,23550,0
|
|
20230922,144500,8098100,23550,23550,23550,23550,0
|
|
20230922,144400,8098100,23550,23550,23550,23550,0
|
|
20230922,144300,8098100,23550,23550,23550,23550,0
|
|
20230922,144200,8098100,23550,23550,23550,23550,0
|
|
20230922,144100,8098100,23550,23550,23550,23550,0
|
|
20230922,144000,8098100,23550,23550,23550,23550,0
|
|
20230922,143900,8098100,23550,23550,23550,23550,5
|
|
20230922,143800,7980350,23500,23500,23500,23500,0
|
|
20230922,143700,7980350,23500,23500,23500,23500,0
|
|
20230922,143600,7980350,23500,23500,23500,23500,0
|
|
20230922,143500,7980350,23500,23500,23500,23500,0
|
|
20230922,143400,7980350,23500,23500,23500,23500,0
|
|
20230922,143300,7980350,23500,23500,23500,23500,0
|
|
20230922,143200,7980350,23500,23500,23500,23500,0
|
|
20230922,143100,7980350,23500,23500,23500,23500,0
|
|
20230922,143000,7980350,23500,23500,23500,23500,0
|
|
20230922,142900,7980350,23500,23500,23500,23500,0
|
|
20230922,142800,7980350,23500,23500,23500,23500,0
|
|
20230922,142700,7980350,23500,23500,23500,23500,0
|
|
20230922,142600,7980350,23500,23500,23500,23500,0
|
|
20230922,142500,7980350,23500,23500,23500,23500,0
|
|
20230922,142400,7980350,23500,23500,23500,23500,0
|
|
20230922,142300,7980350,23500,23500,23500,23500,0
|
|
20230922,142200,7980350,23500,23500,23500,23500,0
|
|
20230922,142100,7980350,23500,23500,23500,23500,5
|
|
20230922,142000,7862850,23550,23550,23550,23550,0
|
|
20230922,141900,7862850,23550,23550,23550,23550,6
|
|
20230922,141800,7721550,23450,23450,23450,23450,0
|
|
20230922,141700,7721550,23450,23450,23450,23450,0
|
|
20230922,141600,7721550,23450,23450,23450,23450,0
|
|
20230922,141500,7721550,23450,23450,23450,23450,0
|
|
20230922,141400,7721550,23450,23450,23450,23450,0
|
|
20230922,141300,7721550,23450,23450,23450,23450,0
|
|
20230922,141200,7721550,23450,23450,23450,23450,0
|
|
20230922,141100,7721550,23450,23450,23450,23450,0
|
|
20230922,141000,7721550,23450,23450,23450,23450,1
|
|
20230922,140900,7698100,23550,23550,23550,23550,0
|
|
20230922,140800,7698100,23550,23550,23550,23550,0
|
|
20230922,140700,7698100,23550,23550,23550,23550,0
|
|
20230922,140600,7698100,23550,23550,23550,23550,0
|
|
20230922,140500,7698100,23550,23550,23550,23550,0
|
|
20230922,140400,7698100,23550,23550,23550,23550,0
|
|
20230922,140300,7698100,23550,23550,23550,23550,0
|
|
20230922,140200,7698100,23550,23550,23550,23550,0
|
|
20230922,140100,7698100,23550,23550,23550,23550,0
|
|
20230922,140000,7698100,23550,23550,23550,23550,0
|
|
20230922,135900,7698100,23550,23550,23550,23550,0
|
|
20230922,135800,7698100,23550,23550,23550,23550,0
|
|
20230922,135700,7698100,23550,23550,23550,23550,0
|
|
20230922,135600,7698100,23550,23550,23550,23550,0
|
|
20230922,135500,7698100,23550,23550,23550,23550,0
|
|
20230922,135400,7698100,23550,23550,23550,23550,0
|
|
20230922,135300,7698100,23550,23550,23550,23550,0
|
|
20230922,135200,7698100,23550,23550,23550,23550,0
|
|
20230922,135100,7698100,23550,23550,23550,23550,0
|
|
20230922,135000,7698100,23550,23550,23550,23550,0
|
|
20230922,134900,7698100,23550,23550,23550,23550,0
|
|
20230922,134800,7698100,23550,23550,23550,23550,0
|
|
20230922,134700,7698100,23550,23550,23550,23550,0
|
|
20230922,134600,7698100,23550,23550,23550,23550,0
|
|
20230922,134500,7698100,23550,23550,23550,23550,0
|
|
20230922,134400,7698100,23550,23550,23550,23550,0
|
|
20230922,134300,7698100,23550,23550,23550,23550,0
|
|
20230922,134200,7698100,23550,23550,23550,23550,0
|
|
20230922,134100,7698100,23550,23550,23550,23550,0
|
|
20230922,134000,7698100,23550,23550,23550,23550,0
|
|
20230922,133900,7698100,23550,23550,23550,23550,0
|
|
20230922,133800,7698100,23550,23550,23550,23550,0
|
|
20230922,133700,7698100,23550,23550,23550,23550,0
|
|
20230922,133600,7698100,23550,23550,23550,23550,0
|
|
20230922,133500,7698100,23550,23550,23550,23550,0
|
|
20230922,133400,7698100,23550,23550,23550,23550,0
|
|
20230922,133300,7698100,23550,23550,23550,23550,0
|
|
20230922,133200,7698100,23550,23550,23550,23550,0
|
|
20230922,133100,7698100,23550,23550,23550,23550,0
|
|
20230922,133000,7698100,23550,23550,23550,23550,0
|
|
20230922,132900,7698100,23550,23550,23550,23550,0
|
|
20230922,132800,7698100,23550,23550,23550,23550,0
|
|
20230922,132700,7698100,23550,23550,23550,23550,0
|
|
20230922,132600,7698100,23550,23550,23550,23550,0
|
|
20230922,132500,7698100,23550,23550,23550,23550,0
|
|
20230922,132400,7698100,23550,23550,23550,23550,0
|
|
20230922,132300,7698100,23550,23550,23550,23550,0
|
|
20230922,132200,7698100,23550,23550,23550,23550,0
|
|
20230922,132100,7698100,23550,23550,23550,23550,0
|
|
20230922,132000,7698100,23550,23550,23550,23550,0
|
|
20230922,131900,7698100,23550,23550,23550,23550,0
|
|
20230922,131800,7698100,23550,23550,23550,23550,0
|
|
20230922,131700,7698100,23550,23550,23550,23550,0
|
|
20230922,131600,7698100,23550,23550,23550,23550,0
|
|
20230922,131500,7698100,23550,23550,23550,23550,0
|
|
20230922,131400,7698100,23550,23550,23550,23550,0
|
|
20230922,131300,7698100,23550,23550,23550,23550,0
|
|
20230922,131200,7698100,23550,23550,23550,23550,0
|
|
20230922,131100,7698100,23550,23550,23550,23550,5
|
|
20230922,131000,7580350,23550,23550,23550,23550,0
|
|
20230922,130900,7580350,23550,23550,23550,23550,0
|
|
20230922,130800,7580350,23550,23550,23550,23550,0
|
|
20230922,130700,7580350,23550,23550,23550,23550,0
|
|
20230922,130600,7580350,23550,23550,23550,23550,9
|
|
20230922,130500,7368400,23550,23550,23550,23550,3
|
|
20230922,130400,7297750,23550,23550,23550,23550,0
|
|
20230922,130300,7297750,23550,23550,23550,23550,0
|
|
20230922,130200,7297750,23550,23550,23550,23550,0
|
|
20230922,130100,7297750,23550,23550,23550,23550,0
|
|
20230922,130000,7297750,23550,23550,23550,23550,0
|
|
20230922,125900,7297750,23550,23550,23550,23550,0
|
|
20230922,125800,7297750,23550,23550,23550,23550,0
|
|
20230922,125700,7297750,23550,23550,23550,23550,0
|
|
20230922,125600,7297750,23550,23550,23550,23550,0
|
|
20230922,125500,7297750,23550,23550,23550,23550,0
|
|
20230922,125400,7297750,23550,23550,23550,23550,0
|
|
20230922,125300,7297750,23550,23550,23550,23550,0
|
|
20230922,125200,7297750,23550,23550,23550,23550,0
|
|
20230922,125100,7297750,23550,23550,23550,23550,0
|
|
20230922,125000,7297750,23550,23550,23550,23550,0
|
|
20230922,124900,7297750,23550,23550,23550,23550,0
|
|
20230922,124800,7297750,23550,23550,23550,23550,3
|
|
20230922,124700,7227100,23450,23600,23600,23450,6
|
|
20230922,124600,7085650,23600,23600,23600,23600,0
|
|
20230922,124500,7085650,23600,23600,23600,23600,0
|
|
20230922,124400,7085650,23600,23600,23600,23600,0
|
|
20230922,124300,7085650,23600,23600,23600,23600,0
|
|
20230922,124200,7085650,23600,23600,23600,23600,0
|
|
20230922,124100,7085650,23600,23600,23600,23600,0
|
|
20230922,124000,7085650,23600,23600,23600,23600,0
|
|
20230922,123900,7085650,23600,23600,23600,23600,0
|
|
20230922,123800,7085650,23600,23600,23600,23600,0
|
|
20230922,123700,7085650,23600,23600,23600,23600,0
|
|
20230922,123600,7085650,23600,23600,23600,23600,0
|
|
20230922,123500,7085650,23600,23600,23600,23600,1
|
|
20230922,123400,7062050,23600,23600,23600,23600,0
|
|
20230922,123300,7062050,23600,23600,23600,23600,0
|
|
20230922,123200,7062050,23600,23600,23600,23600,0
|
|
20230922,123100,7062050,23600,23600,23600,23600,0
|
|
20230922,123000,7062050,23600,23600,23600,23600,0
|
|
20230922,122900,7062050,23600,23600,23600,23600,0
|
|
20230922,122800,7062050,23600,23600,23600,23600,0
|
|
20230922,122700,7062050,23600,23600,23600,23600,0
|
|
20230922,122600,7062050,23600,23600,23600,23600,0
|
|
20230922,122500,7062050,23600,23600,23600,23600,0
|
|
20230922,122400,7062050,23600,23600,23600,23600,0
|
|
20230922,122300,7062050,23600,23600,23600,23600,0
|
|
20230922,122200,7062050,23600,23600,23600,23600,0
|
|
20230922,122100,7062050,23600,23600,23600,23600,0
|
|
20230922,122000,7062050,23600,23600,23600,23600,0
|
|
20230922,121900,7062050,23600,23600,23600,23600,0
|
|
20230922,121800,7062050,23600,23600,23600,23600,0
|
|
20230922,121700,7062050,23600,23600,23600,23600,0
|
|
20230922,121600,7062050,23600,23600,23600,23600,0
|
|
20230922,121500,7062050,23600,23600,23600,23600,0
|
|
20230922,121400,7062050,23600,23600,23600,23600,0
|
|
20230922,121300,7062050,23600,23600,23600,23600,0
|
|
20230922,121200,7062050,23600,23600,23600,23600,0
|
|
20230922,121100,7062050,23600,23600,23600,23600,0
|
|
20230922,121000,7062050,23600,23600,23600,23600,0
|
|
20230922,120900,7062050,23600,23600,23600,23600,0
|
|
20230922,120800,7062050,23600,23600,23600,23600,0
|
|
20230922,120700,7062050,23600,23600,23600,23600,0
|
|
20230922,120600,7062050,23600,23600,23600,23600,0
|
|
20230922,120500,7062050,23600,23600,23600,23600,0
|
|
20230922,120400,7062050,23600,23600,23600,23600,95
|
|
20230922,120300,4820050,23950,23950,23950,23950,0
|
|
20230922,120200,4820050,23950,23950,23950,23950,0
|
|
20230922,120100,4820050,23950,23950,23950,23950,0
|
|
20230922,120000,4820050,23950,23950,23950,23950,0
|
|
20230922,115900,4820050,23950,23950,23950,23950,0
|
|
20230922,115800,4820050,23950,23950,23950,23950,0
|
|
20230922,115700,4820050,23950,23950,23950,23950,0
|
|
20230922,115600,4820050,23950,23950,23950,23950,0
|
|
20230922,115500,4820050,23950,23950,23950,23950,0
|
|
20230922,115400,4820050,23950,23650,23950,23650,3
|
|
20230922,115300,4748800,23650,23650,23650,23650,0
|
|
20230922,115200,4748800,23650,23600,23650,23600,24
|
|
20230922,115100,4181400,23600,23600,23600,23600,4
|
|
20230922,115000,4087000,23400,23400,23400,23400,0
|
|
20230922,114900,4087000,23400,23400,23400,23400,0
|
|
20230922,114800,4087000,23400,23400,23400,23400,1
|
|
20230922,114700,4063600,23400,23400,23400,23400,1
|
|
20230922,114600,4040200,23450,23450,23450,23450,4
|
|
20230922,114500,3946400,23650,23650,23650,23650,0
|
|
20230922,114400,3946400,23650,23650,23650,23650,0
|
|
20230922,114300,3946400,23650,23650,23650,23650,0
|
|
20230922,114200,3946400,23650,23650,23650,23650,0
|
|
20230922,114100,3946400,23650,23650,23650,23650,1
|
|
20230922,114000,3922750,23500,23500,23500,23500,0
|
|
20230922,113900,3922750,23500,23500,23500,23500,0
|
|
20230922,113800,3922750,23500,23500,23500,23500,0
|
|
20230922,113700,3922750,23500,23500,23500,23500,0
|
|
20230922,113600,3922750,23500,23500,23500,23500,3
|
|
20230922,113500,3852250,23650,23650,23650,23650,0
|
|
20230922,113400,3852250,23650,23650,23650,23650,0
|
|
20230922,113300,3852250,23650,23650,23650,23650,0
|
|
20230922,113200,3852250,23650,23650,23650,23650,0
|
|
20230922,113100,3852250,23650,23650,23650,23650,0
|
|
20230922,113000,3852250,23650,23650,23650,23650,0
|
|
20230922,112900,3852250,23650,23650,23650,23650,0
|
|
20230922,112800,3852250,23650,23650,23650,23650,0
|
|
20230922,112700,3852250,23650,23650,23650,23650,0
|
|
20230922,112600,3852250,23650,23650,23650,23650,0
|
|
20230922,112500,3852250,23650,23650,23650,23650,0
|
|
20230922,112400,3852250,23650,23650,23650,23650,0
|
|
20230922,112300,3852250,23650,23650,23650,23650,0
|
|
20230922,112200,3852250,23650,23650,23650,23650,0
|
|
20230922,112100,3852250,23650,23650,23650,23650,0
|
|
20230922,112000,3852250,23650,23650,23650,23650,0
|
|
20230922,111900,3852250,23650,23650,23650,23650,0
|
|
20230922,111800,3852250,23650,23650,23650,23650,0
|
|
20230922,111700,3852250,23650,23650,23650,23650,0
|
|
20230922,111600,3852250,23650,23650,23650,23650,0
|
|
20230922,111500,3852250,23650,23650,23650,23650,0
|
|
20230922,111400,3852250,23650,23650,23650,23650,0
|
|
20230922,111300,3852250,23650,23650,23650,23650,0
|
|
20230922,111200,3852250,23650,23650,23650,23650,0
|
|
20230922,111100,3852250,23650,23650,23650,23650,0
|
|
20230922,111000,3852250,23650,23650,23650,23650,0
|
|
20230922,110900,3852250,23650,23650,23650,23650,0
|
|
20230922,110800,3852250,23650,23650,23650,23650,0
|
|
20230922,110700,3852250,23650,23650,23650,23650,0
|
|
20230922,110600,3852250,23650,23650,23650,23650,0
|
|
20230922,110500,3852250,23650,23650,23650,23650,0
|
|
20230922,110400,3852250,23650,23650,23650,23650,0
|
|
20230922,110300,3852250,23650,23650,23650,23650,0
|
|
20230922,110200,3852250,23650,23650,23650,23650,0
|
|
20230922,110100,3852250,23650,23650,23650,23650,0
|
|
20230922,110000,3852250,23650,23650,23650,23650,0
|
|
20230922,105900,3852250,23650,23650,23650,23650,0
|
|
20230922,105800,3852250,23650,23650,23650,23650,0
|
|
20230922,105700,3852250,23650,23650,23650,23650,0
|
|
20230922,105600,3852250,23650,23650,23650,23650,0
|
|
20230922,105500,3852250,23650,23650,23650,23650,0
|
|
20230922,105400,3852250,23650,23650,23650,23650,0
|
|
20230922,105300,3852250,23650,23650,23650,23650,0
|
|
20230922,105200,3852250,23650,23650,23650,23650,0
|
|
20230922,105100,3852250,23650,23650,23650,23650,0
|
|
20230922,105000,3852250,23650,23650,23650,23650,0
|
|
20230922,104900,3852250,23650,23650,23650,23650,0
|
|
20230922,104800,3852250,23650,23650,23650,23650,0
|
|
20230922,104700,3852250,23650,23650,23650,23650,0
|
|
20230922,104600,3852250,23650,23650,23650,23650,0
|
|
20230922,104500,3852250,23650,23650,23650,23650,0
|
|
20230922,104400,3852250,23650,23650,23650,23650,0
|
|
20230922,104300,3852250,23650,23650,23650,23650,0
|
|
20230922,104200,3852250,23650,23650,23650,23650,0
|
|
20230922,104100,3852250,23650,23650,23650,23650,0
|
|
20230922,104000,3852250,23650,23650,23650,23650,0
|
|
20230922,103900,3852250,23650,23650,23650,23650,0
|
|
20230922,103800,3852250,23650,23650,23650,23650,0
|
|
20230922,103700,3852250,23650,23650,23650,23650,0
|
|
20230922,103600,3852250,23650,23650,23650,23650,0
|
|
20230922,103500,3852250,23650,23650,23650,23650,0
|
|
20230922,103400,3852250,23650,23650,23650,23650,0
|
|
20230922,103300,3852250,23650,23650,23650,23650,0
|
|
20230922,103200,3852250,23650,23650,23650,23650,0
|
|
20230922,103100,3852250,23650,23650,23650,23650,0
|
|
20230922,103000,3852250,23650,23650,23650,23650,0
|
|
20230922,102900,3852250,23650,23650,23650,23650,0
|
|
20230922,102800,3852250,23650,23650,23650,23650,0
|
|
20230922,102700,3852250,23650,23650,23650,23650,0
|
|
20230922,102600,3852250,23650,23650,23650,23650,0
|
|
20230922,102500,3852250,23650,23650,23650,23650,0
|
|
20230922,102400,3852250,23650,23650,23650,23650,0
|
|
20230922,102300,3852250,23650,23650,23650,23650,0
|
|
20230922,102200,3852250,23650,23650,23650,23650,0
|
|
20230922,102100,3852250,23650,23650,23650,23650,0
|
|
20230922,102000,3852250,23650,23650,23650,23650,0
|
|
20230922,101900,3852250,23650,23650,23650,23650,0
|
|
20230922,101800,3852250,23650,23650,23650,23650,0
|
|
20230922,101700,3852250,23650,23650,23650,23650,0
|
|
20230922,101600,3852250,23650,23650,23650,23650,0
|
|
20230922,101500,3852250,23650,23650,23650,23650,0
|
|
20230922,101400,3852250,23650,23650,23650,23650,0
|
|
20230922,101300,3852250,23650,23650,23650,23650,0
|
|
20230922,101200,3852250,23650,23650,23650,23650,0
|
|
20230922,101100,3852250,23650,23650,23650,23650,0
|
|
20230922,101000,3852250,23650,23650,23650,23650,0
|
|
20230922,100900,3852250,23650,23650,23650,23650,0
|
|
20230922,100800,3852250,23650,23650,23650,23650,0
|
|
20230922,100700,3852250,23650,23650,23650,23650,0
|
|
20230922,100600,3852250,23650,23650,23650,23650,0
|
|
20230922,100500,3852250,23650,23650,23650,23650,0
|
|
20230922,100400,3852250,23650,23650,23650,23650,0
|
|
20230922,100300,3852250,23650,23650,23650,23650,0
|
|
20230922,100200,3852250,23650,23650,23650,23650,1
|
|
20230922,100100,3828600,23550,23550,23550,23550,1
|
|
20230922,100000,3805050,23650,23650,23650,23650,0
|
|
20230922,095900,3805050,23650,23650,23650,23650,0
|
|
20230922,095800,3805050,23650,23650,23650,23650,0
|
|
20230922,095700,3805050,23650,23650,23650,23650,0
|
|
20230922,095600,3805050,23650,23650,23650,23650,0
|
|
20230922,095500,3805050,23650,23650,23650,23650,0
|
|
20230922,095400,3805050,23650,23650,23650,23650,0
|
|
20230922,095300,3805050,23650,23650,23650,23650,0
|
|
20230922,095200,3805050,23650,23650,23650,23650,0
|
|
20230922,095100,3805050,23650,23650,23650,23650,0
|
|
20230922,095000,3805050,23650,23650,23650,23650,0
|
|
20230922,094900,3805050,23650,23650,23650,23650,0
|
|
20230922,094800,3805050,23650,23650,23650,23650,0
|
|
20230922,094700,3805050,23650,23650,23650,23650,0
|
|
20230922,094600,3805050,23650,23650,23650,23650,0
|
|
20230922,094500,3805050,23650,23650,23650,23650,0
|
|
20230922,094400,3805050,23650,23650,23650,23650,0
|
|
20230922,094300,3805050,23650,23650,23650,23650,0
|
|
20230922,094200,3805050,23650,23650,23650,23650,1
|
|
20230922,094100,3781400,23650,23650,23650,23650,0
|
|
20230922,094000,3781400,23650,23650,23650,23650,0
|
|
20230922,093900,3781400,23650,23650,23650,23650,0
|
|
20230922,093800,3781400,23650,23650,23650,23650,0
|
|
20230922,093700,3781400,23650,23550,23650,23550,15
|
|
20230922,093600,3427150,23550,23550,23550,23550,1
|
|
20230922,093500,3403600,23550,23550,23550,23550,0
|
|
20230922,093400,3403600,23550,23550,23550,23550,0
|
|
20230922,093300,3403600,23550,23550,23550,23550,0
|
|
20230922,093200,3403600,23550,23550,23550,23550,0
|
|
20230922,093100,3403600,23550,23550,23550,23550,0
|
|
20230922,093000,3403600,23550,23550,23550,23550,0
|
|
20230922,092900,3403600,23550,23550,23550,23550,0
|
|
20230922,092800,3403600,23550,23550,23550,23550,0
|
|
20230922,092700,3403600,23550,23550,23550,23550,0
|
|
20230922,092600,3403600,23550,23550,23550,23550,4
|
|
20230922,092500,3309400,23550,23550,23550,23550,4
|
|
20230922,092400,3215200,23550,23550,23550,23550,0
|
|
20230922,092300,3215200,23550,23550,23550,23550,0
|
|
20230922,092200,3215200,23550,23550,23550,23550,0
|
|
20230922,092100,3215200,23550,23550,23550,23550,0
|
|
20230922,092000,3215200,23550,23550,23550,23550,0
|
|
20230922,091900,3215200,23550,23550,23550,23550,0
|
|
20230922,091800,3215200,23550,23550,23550,23550,0
|
|
20230922,091700,3215200,23550,23550,23550,23550,0
|
|
20230922,091600,3215200,23550,23550,23550,23550,1
|
|
20230922,091500,3191650,23950,23950,23950,23950,0
|
|
20230922,091400,3191650,23950,23950,23950,23950,0
|
|
20230922,091300,3191650,23950,23950,23950,23950,0
|
|
20230922,091200,3191650,23950,23950,23950,23950,0
|
|
20230922,091100,3191650,23950,23950,23950,23950,0
|
|
20230922,091000,3191650,23950,23950,23950,23950,0
|
|
20230922,090900,3191650,23950,23950,23950,23950,0
|
|
20230922,090800,3191650,23950,23950,23950,23950,0
|
|
20230922,090700,3191650,23950,23950,23950,23950,0
|
|
20230922,090600,3191650,23950,23800,23950,23800,8
|
|
20230922,090500,3001100,23550,23550,23550,23550,0
|
|
20230922,090400,3001100,23550,24000,24000,23550,6
|
|
20230922,090300,2859300,23900,23600,23900,23600,12
|
|
20230922,090200,2574000,23400,23400,23400,23400,80
|
|
20230922,090100,702000,23400,23400,23400,23400,0
|
|
20230922,090000,702000,23400,23400,23400,23400,30
|