591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184800,80228850,23550,23550,23550,23550,511
|
|
20230802,184700,80228850,23550,23550,23550,23550,0
|
|
20230802,184600,80228850,23550,23550,23550,23550,0
|
|
20230802,184500,80228850,23550,23550,23550,23550,0
|
|
20230802,184400,80228850,23550,23550,23550,23550,0
|
|
20230802,184300,80228850,23550,23550,23550,23550,0
|
|
20230802,184200,80228850,23550,23550,23550,23550,0
|
|
20230802,184100,80228850,23550,23550,23550,23550,0
|
|
20230802,184000,80228850,23550,23550,23550,23550,0
|
|
20230802,183900,80228850,23550,23550,23550,23550,0
|
|
20230802,183800,80228850,23550,23550,23550,23550,0
|
|
20230802,183700,80228850,23550,23550,23550,23550,0
|
|
20230802,183600,80228850,23550,23550,23550,23550,0
|
|
20230802,183500,80228850,23550,23550,23550,23550,0
|
|
20230802,183400,80228850,23550,23550,23550,23550,0
|
|
20230802,183300,80228850,23550,23550,23550,23550,0
|
|
20230802,183200,80228850,23550,23550,23550,23550,0
|
|
20230802,183100,80228850,23550,23550,23550,23550,0
|
|
20230802,183000,80228850,23550,23550,23550,23550,0
|
|
20230802,182900,80228850,23550,23550,23550,23550,0
|
|
20230802,182800,80228850,23550,23550,23550,23550,0
|
|
20230802,182700,80228850,23550,23550,23550,23550,0
|
|
20230802,182600,80228850,23550,23550,23550,23550,0
|
|
20230802,182500,80228850,23550,23550,23550,23550,0
|
|
20230802,182400,80228850,23550,23550,23550,23550,0
|
|
20230802,182300,80228850,23550,23550,23550,23550,0
|
|
20230802,182200,80228850,23550,23550,23550,23550,0
|
|
20230802,182100,80228850,23550,23550,23550,23550,0
|
|
20230802,182000,80228850,23550,23550,23550,23550,0
|
|
20230802,181900,80228850,23550,23550,23550,23550,0
|
|
20230802,181800,80228850,23550,23550,23550,23550,511
|
|
20230802,181700,80228850,23550,23550,23550,23550,0
|
|
20230802,181600,80228850,23550,23550,23550,23550,0
|
|
20230802,181500,80228850,23550,23550,23550,23550,0
|
|
20230802,181400,80228850,23550,23550,23550,23550,0
|
|
20230802,181300,80228850,23550,23550,23550,23550,0
|
|
20230802,181200,80228850,23550,23550,23550,23550,0
|
|
20230802,181100,80228850,23550,23550,23550,23550,0
|
|
20230802,181000,80228850,23550,23550,23550,23550,0
|
|
20230802,180900,80228850,23550,23550,23550,23550,0
|
|
20230802,180800,80228850,23550,23550,23550,23550,0
|
|
20230802,180700,80228850,23550,23550,23550,23550,0
|
|
20230802,180600,80228850,23550,23550,23550,23550,0
|
|
20230802,180500,80228850,23550,23550,23550,23550,0
|
|
20230802,180400,80228850,23550,23550,23550,23550,0
|
|
20230802,180300,80228850,23550,23550,23550,23550,0
|
|
20230802,180200,80228850,23550,23550,23550,23550,0
|
|
20230802,180100,80228850,23550,23550,23550,23550,0
|
|
20230802,180000,80228850,23550,23550,23550,23550,0
|
|
20230802,175900,80228850,23550,23550,23550,23550,0
|
|
20230802,175800,80228850,23550,23550,23550,23550,0
|
|
20230802,175700,80228850,23550,23550,23550,23550,0
|
|
20230802,175600,80228850,23550,23550,23550,23550,0
|
|
20230802,175500,80228850,23550,23550,23550,23550,0
|
|
20230802,175400,80228850,23550,23550,23550,23550,0
|
|
20230802,175300,80228850,23550,23550,23550,23550,0
|
|
20230802,175200,80228850,23550,23550,23550,23550,0
|
|
20230802,175100,80228850,23550,23550,23550,23550,0
|
|
20230802,175000,80228850,23550,23550,23550,23550,0
|
|
20230802,174900,80228850,23550,23550,23550,23550,0
|
|
20230802,174800,80228850,23550,23550,23550,23550,511
|
|
20230802,174700,80228850,23550,23550,23550,23550,0
|
|
20230802,174600,80228850,23550,23550,23550,23550,0
|
|
20230802,174500,80228850,23550,23550,23550,23550,0
|
|
20230802,174400,80228850,23550,23550,23550,23550,0
|
|
20230802,174300,80228850,23550,23550,23550,23550,0
|
|
20230802,174200,80228850,23550,23550,23550,23550,0
|
|
20230802,174100,80228850,23550,23550,23550,23550,0
|
|
20230802,174000,80228850,23550,23550,23550,23550,0
|
|
20230802,173900,80228850,23550,23550,23550,23550,0
|
|
20230802,173800,80228850,23550,23550,23550,23550,0
|
|
20230802,173700,80228850,23550,23550,23550,23550,0
|
|
20230802,173600,80228850,23550,23550,23550,23550,0
|
|
20230802,173500,80228850,23550,23550,23550,23550,0
|
|
20230802,173400,80228850,23550,23550,23550,23550,0
|
|
20230802,173300,80228850,23550,23550,23550,23550,0
|
|
20230802,173200,80228850,23550,23550,23550,23550,0
|
|
20230802,173100,80228850,23550,23550,23550,23550,0
|
|
20230802,173000,80228850,23550,23550,23550,23550,0
|
|
20230802,172900,80228850,23550,23550,23550,23550,0
|
|
20230802,172800,80228850,23550,23550,23550,23550,0
|
|
20230802,172700,80228850,23550,23550,23550,23550,0
|
|
20230802,172600,80228850,23550,23550,23550,23550,0
|
|
20230802,172500,80228850,23550,23550,23550,23550,0
|
|
20230802,172400,80228850,23550,23550,23550,23550,0
|
|
20230802,172300,80228850,23550,23550,23550,23550,0
|
|
20230802,172200,80228850,23550,23550,23550,23550,0
|
|
20230802,172100,80228850,23550,23550,23550,23550,0
|
|
20230802,172000,80228850,23550,23550,23550,23550,0
|
|
20230802,171900,80228850,23550,23550,23550,23550,0
|
|
20230802,171800,80228850,23550,23550,23550,23550,511
|
|
20230802,171700,80228850,23550,23550,23550,23550,0
|
|
20230802,171600,80228850,23550,23550,23550,23550,0
|
|
20230802,171500,80228850,23550,23550,23550,23550,0
|
|
20230802,171400,80228850,23550,23550,23550,23550,0
|
|
20230802,171300,80228850,23550,23550,23550,23550,0
|
|
20230802,171200,80228850,23550,23550,23550,23550,0
|
|
20230802,171100,80228850,23550,23550,23550,23550,0
|
|
20230802,171000,80228850,23550,23550,23550,23550,0
|
|
20230802,170900,80228850,23550,23550,23550,23550,0
|
|
20230802,170800,80228850,23550,23550,23550,23550,0
|
|
20230802,170700,80228850,23550,23550,23550,23550,0
|
|
20230802,170600,80228850,23550,23550,23550,23550,0
|
|
20230802,170500,80228850,23550,23550,23550,23550,0
|
|
20230802,170400,80228850,23550,23550,23550,23550,0
|
|
20230802,170300,80228850,23550,23550,23550,23550,0
|
|
20230802,170200,80228850,23550,23550,23550,23550,0
|
|
20230802,170100,80228850,23550,23550,23550,23550,0
|
|
20230802,170000,80228850,23550,23550,23550,23550,0
|
|
20230802,165900,80228850,23550,23550,23550,23550,0
|
|
20230802,165800,80228850,23550,23550,23550,23550,0
|
|
20230802,165700,80228850,23550,23550,23550,23550,0
|
|
20230802,165600,80228850,23550,23550,23550,23550,0
|
|
20230802,165500,80228850,23550,23550,23550,23550,0
|
|
20230802,165400,80228850,23550,23550,23550,23550,0
|
|
20230802,165300,80228850,23550,23550,23550,23550,0
|
|
20230802,165200,80228850,23550,23550,23550,23550,0
|
|
20230802,165100,80228850,23550,23550,23550,23550,0
|
|
20230802,165000,80228850,23550,23550,23550,23550,0
|
|
20230802,164900,80228850,23550,23550,23550,23550,0
|
|
20230802,164800,80228850,23550,23550,23550,23550,511
|
|
20230802,164700,80228850,23550,23550,23550,23550,0
|
|
20230802,164600,80228850,23550,23550,23550,23550,0
|
|
20230802,164500,80228850,23550,23550,23550,23550,0
|
|
20230802,164400,80228850,23550,23550,23550,23550,0
|
|
20230802,164300,80228850,23550,23550,23550,23550,0
|
|
20230802,164200,80228850,23550,23550,23550,23550,0
|
|
20230802,164100,80228850,23550,23550,23550,23550,0
|
|
20230802,164000,80228850,23550,23550,23550,23550,0
|
|
20230802,163900,80228850,23550,23550,23550,23550,0
|
|
20230802,163800,80228850,23550,23550,23550,23550,0
|
|
20230802,163700,80228850,23550,23550,23550,23550,0
|
|
20230802,163600,80228850,23550,23550,23550,23550,0
|
|
20230802,163500,80228850,23550,23550,23550,23550,0
|
|
20230802,163400,80228850,23550,23550,23550,23550,0
|
|
20230802,163300,80228850,23550,23550,23550,23550,0
|
|
20230802,163200,80228850,23550,23550,23550,23550,0
|
|
20230802,163100,80228850,23550,23550,23550,23550,0
|
|
20230802,163000,80228850,23550,23550,23550,23550,0
|
|
20230802,162900,80228850,23550,23550,23550,23550,0
|
|
20230802,162800,80228850,23550,23550,23550,23550,0
|
|
20230802,162700,80228850,23550,23550,23550,23550,0
|
|
20230802,162600,80228850,23550,23550,23550,23550,0
|
|
20230802,162500,80228850,23550,23550,23550,23550,0
|
|
20230802,162400,80228850,23550,23550,23550,23550,0
|
|
20230802,162300,80228850,23550,23550,23550,23550,0
|
|
20230802,162200,80228850,23550,23550,23550,23550,0
|
|
20230802,162100,80228850,23550,23550,23550,23550,0
|
|
20230802,162000,80228850,23550,23550,23550,23550,0
|
|
20230802,161900,80228850,23550,23550,23550,23550,0
|
|
20230802,161800,80228850,23550,23550,23550,23550,511
|
|
20230802,161700,80228850,23550,23550,23550,23550,0
|
|
20230802,161600,80228850,23550,23550,23550,23550,0
|
|
20230802,161500,80228850,23550,23550,23550,23550,0
|
|
20230802,161400,80228850,23550,23550,23550,23550,0
|
|
20230802,161300,80228850,23550,23550,23550,23550,0
|
|
20230802,161200,80228850,23550,23550,23550,23550,0
|
|
20230802,161100,80228850,23550,23550,23550,23550,0
|
|
20230802,161000,80228850,23550,23550,23550,23550,0
|
|
20230802,160900,80228850,23550,23550,23550,23550,0
|
|
20230802,160800,80228850,23550,23550,23550,23550,0
|
|
20230802,160700,80228850,23550,23550,23550,23550,0
|
|
20230802,160600,80228850,23550,23550,23550,23550,0
|
|
20230802,160500,80228850,23550,23550,23550,23550,0
|
|
20230802,160400,80228850,23550,23550,23550,23550,0
|
|
20230802,160300,80228850,23550,23550,23550,23550,0
|
|
20230802,160200,80228850,23550,23550,23550,23550,0
|
|
20230802,160100,80228850,23550,23550,23550,23550,0
|
|
20230802,160000,80228850,23550,23550,23550,23550,0
|
|
20230802,155900,80228850,23550,23550,23550,23550,0
|
|
20230802,155800,80228850,23550,23550,23550,23550,0
|
|
20230802,155700,80228850,23550,23550,23550,23550,0
|
|
20230802,155600,80228850,23550,23550,23550,23550,0
|
|
20230802,155500,80228850,23550,23550,23550,23550,0
|
|
20230802,155400,80228850,23550,23550,23550,23550,0
|
|
20230802,155300,80228850,23550,23550,23550,23550,0
|
|
20230802,155200,80228850,23550,23550,23550,23550,0
|
|
20230802,155100,80228850,23550,23550,23550,23550,0
|
|
20230802,155000,80228850,23550,23550,23550,23550,0
|
|
20230802,154900,80228850,23550,23550,23550,23550,0
|
|
20230802,154800,80228850,23550,23550,23550,23550,511
|
|
20230802,154700,80228850,23550,23550,23550,23550,0
|
|
20230802,154600,80228850,23550,23550,23550,23550,0
|
|
20230802,154500,80228850,23550,23550,23550,23550,0
|
|
20230802,154400,80228850,23550,23550,23550,23550,0
|
|
20230802,154300,80228850,23550,23550,23550,23550,0
|
|
20230802,154200,80228850,23550,23550,23550,23550,0
|
|
20230802,154100,80228850,23550,23550,23550,23550,0
|
|
20230802,154000,80228850,23550,23550,23550,23550,0
|
|
20230802,153900,80228850,23550,23550,23550,23550,0
|
|
20230802,153800,80228850,23550,23550,23550,23550,0
|
|
20230802,153700,80228850,23550,23550,23550,23550,0
|
|
20230802,153600,80228850,23550,23550,23550,23550,0
|
|
20230802,153500,80228850,23550,23550,23550,23550,0
|
|
20230802,153400,80228850,23550,23550,23550,23550,0
|
|
20230802,153300,80228850,23550,23550,23550,23550,0
|
|
20230802,153200,80228850,23550,23550,23550,23550,0
|
|
20230802,153100,80228850,23550,23550,23550,23550,0
|
|
20230802,153000,80228850,23550,23550,23550,23550,511
|
|
20230802,152900,68194800,23700,23700,23700,23700,0
|
|
20230802,152800,68194800,23700,23700,23700,23700,0
|
|
20230802,152700,68194800,23700,23700,23700,23700,0
|
|
20230802,152600,68194800,23700,23700,23700,23700,0
|
|
20230802,152500,68194800,23700,23700,23700,23700,0
|
|
20230802,152400,68194800,23700,23700,23700,23700,0
|
|
20230802,152300,68194800,23700,23700,23700,23700,0
|
|
20230802,152200,68194800,23700,23700,23700,23700,0
|
|
20230802,152100,68194800,23700,23700,23700,23700,0
|
|
20230802,152000,68194800,23700,23700,23700,23700,0
|
|
20230802,151900,68194800,23700,23700,23700,23700,0
|
|
20230802,151800,68194800,23700,23700,23700,23700,0
|
|
20230802,151700,68194800,23700,23700,23700,23700,0
|
|
20230802,151600,68194800,23700,23700,23700,23700,0
|
|
20230802,151500,68194800,23700,23700,23700,23700,0
|
|
20230802,151400,68194800,23700,23700,23700,23700,0
|
|
20230802,151300,68194800,23700,23700,23700,23700,0
|
|
20230802,151200,68194800,23700,23800,23800,23700,29
|
|
20230802,151100,67504800,23700,23700,23700,23700,0
|
|
20230802,151000,67504800,23700,23700,23700,23700,0
|
|
20230802,150900,67504800,23700,23700,23700,23700,0
|
|
20230802,150800,67504800,23700,23700,23700,23700,0
|
|
20230802,150700,67504800,23700,23700,23700,23700,0
|
|
20230802,150600,67504800,23700,23700,23700,23700,6
|
|
20230802,150500,67362600,23800,23800,23800,23800,0
|
|
20230802,150400,67362600,23800,23800,23800,23800,0
|
|
20230802,150300,67362600,23800,23800,23800,23800,0
|
|
20230802,150200,67362600,23800,23800,23800,23800,0
|
|
20230802,150100,67362600,23800,23800,23800,23800,0
|
|
20230802,150000,67362600,23800,23800,23800,23800,0
|
|
20230802,145900,67362600,23800,23800,23800,23800,0
|
|
20230802,145800,67362600,23800,23800,23800,23800,0
|
|
20230802,145700,67362600,23800,23800,23800,23800,1
|
|
20230802,145600,67338800,23800,23800,23800,23800,1
|
|
20230802,145500,67315000,23700,23700,23700,23700,13
|
|
20230802,145400,67006900,23700,23700,23700,23700,202
|
|
20230802,145300,62219500,23800,23800,23800,23800,0
|
|
20230802,145200,62219500,23800,23800,23800,23800,0
|
|
20230802,145100,62219500,23800,23800,23800,23800,0
|
|
20230802,145000,62219500,23800,23800,23800,23800,0
|
|
20230802,144900,62219500,23800,23800,23800,23800,0
|
|
20230802,144800,62219500,23800,23800,23800,23800,0
|
|
20230802,144700,62219500,23800,23800,23800,23800,0
|
|
20230802,144600,62219500,23800,23800,23800,23800,0
|
|
20230802,144500,62219500,23800,23700,23800,23700,5
|
|
20230802,144400,62100900,23800,23800,23800,23800,1
|
|
20230802,144300,62077100,23800,23800,23800,23800,0
|
|
20230802,144200,62077100,23800,23800,23800,23800,0
|
|
20230802,144100,62077100,23800,23800,23800,23800,0
|
|
20230802,144000,62077100,23800,23800,23800,23800,0
|
|
20230802,143900,62077100,23800,23800,23800,23800,0
|
|
20230802,143800,62077100,23800,23800,23800,23800,0
|
|
20230802,143700,62077100,23800,23800,23800,23800,0
|
|
20230802,143600,62077100,23800,23800,23800,23800,0
|
|
20230802,143500,62077100,23800,23800,23800,23800,0
|
|
20230802,143400,62077100,23800,23800,23800,23800,0
|
|
20230802,143300,62077100,23800,23800,23800,23800,1
|
|
20230802,143200,62053300,23800,23800,23800,23800,0
|
|
20230802,143100,62053300,23800,23800,23800,23800,1
|
|
20230802,143000,62029500,23800,23800,23800,23800,0
|
|
20230802,142900,62029500,23800,23800,23800,23800,0
|
|
20230802,142800,62029500,23800,23800,23800,23800,0
|
|
20230802,142700,62029500,23800,23800,23800,23800,0
|
|
20230802,142600,62029500,23800,23800,23800,23800,0
|
|
20230802,142500,62029500,23800,23800,23800,23800,0
|
|
20230802,142400,62029500,23800,23800,23800,23800,0
|
|
20230802,142300,62029500,23800,23800,23800,23800,0
|
|
20230802,142200,62029500,23800,23800,23800,23800,0
|
|
20230802,142100,62029500,23800,23800,23800,23800,1
|
|
20230802,142000,62005700,23800,23800,23800,23800,0
|
|
20230802,141900,62005700,23800,23800,23800,23800,1
|
|
20230802,141800,61981900,23800,23700,23800,23700,34
|
|
20230802,141700,61173200,23700,23700,23700,23700,15
|
|
20230802,141600,60817700,23700,23700,23700,23700,0
|
|
20230802,141500,60817700,23700,23700,23700,23700,1
|
|
20230802,141400,60794000,23800,23800,23800,23800,0
|
|
20230802,141300,60794000,23800,23800,23800,23800,0
|
|
20230802,141200,60794000,23800,23800,23800,23800,0
|
|
20230802,141100,60794000,23800,23800,23800,23800,0
|
|
20230802,141000,60794000,23800,23800,23800,23800,0
|
|
20230802,140900,60794000,23800,23800,23800,23800,1
|
|
20230802,140800,60770200,23800,23800,23800,23800,0
|
|
20230802,140700,60770200,23800,23800,23800,23800,1
|
|
20230802,140600,60746400,23700,23700,23700,23700,0
|
|
20230802,140500,60746400,23700,23700,23700,23700,0
|
|
20230802,140400,60746400,23700,23700,23700,23700,0
|
|
20230802,140300,60746400,23700,23700,23700,23700,0
|
|
20230802,140200,60746400,23700,23700,23700,23700,8
|
|
20230802,140100,60556800,23700,23700,23700,23700,0
|
|
20230802,140000,60556800,23700,23700,23700,23700,1
|
|
20230802,135900,60533100,23700,23700,23700,23700,0
|
|
20230802,135800,60533100,23700,23700,23700,23700,0
|
|
20230802,135700,60533100,23700,23800,23800,23700,11
|
|
20230802,135600,60272300,23800,23800,23800,23800,0
|
|
20230802,135500,60272300,23800,23800,23800,23800,1
|
|
20230802,135400,60248500,23800,23800,23800,23800,0
|
|
20230802,135300,60248500,23800,23800,23800,23800,0
|
|
20230802,135200,60248500,23800,23800,23800,23800,0
|
|
20230802,135100,60248500,23800,23800,23800,23800,0
|
|
20230802,135000,60248500,23800,23800,23800,23800,0
|
|
20230802,134900,60248500,23800,23800,23800,23800,0
|
|
20230802,134800,60248500,23800,23800,23800,23800,0
|
|
20230802,134700,60248500,23800,23800,23800,23800,0
|
|
20230802,134600,60248500,23800,23800,23800,23800,0
|
|
20230802,134500,60248500,23800,23800,23800,23700,23
|
|
20230802,134400,59701300,23800,23800,23800,23800,0
|
|
20230802,134300,59701300,23800,23800,23800,23800,0
|
|
20230802,134200,59701300,23800,23800,23800,23800,1
|
|
20230802,134100,59677500,23800,23800,23800,23800,0
|
|
20230802,134000,59677500,23800,23800,23800,23800,0
|
|
20230802,133900,59677500,23800,23800,23800,23800,0
|
|
20230802,133800,59677500,23800,23800,23800,23800,0
|
|
20230802,133700,59677500,23800,23800,23800,23800,0
|
|
20230802,133600,59677500,23800,23800,23800,23800,0
|
|
20230802,133500,59677500,23800,23800,23800,23800,0
|
|
20230802,133400,59677500,23800,23800,23800,23800,1
|
|
20230802,133300,59653700,23800,23800,23800,23800,0
|
|
20230802,133200,59653700,23800,23800,23800,23800,0
|
|
20230802,133100,59653700,23800,23800,23800,23800,0
|
|
20230802,133000,59653700,23800,23750,23800,23750,3
|
|
20230802,132900,59582400,23800,23800,23800,23800,0
|
|
20230802,132800,59582400,23800,23800,23800,23800,0
|
|
20230802,132700,59582400,23800,23800,23800,23800,0
|
|
20230802,132600,59582400,23800,23800,23800,23800,0
|
|
20230802,132500,59582400,23800,23800,23800,23800,0
|
|
20230802,132400,59582400,23800,23800,23800,23800,0
|
|
20230802,132300,59582400,23800,23800,23800,23800,4
|
|
20230802,132200,59487200,23900,23900,23900,23900,1
|
|
20230802,132100,59463300,23900,23900,23900,23900,0
|
|
20230802,132000,59463300,23900,23900,23900,23900,0
|
|
20230802,131900,59463300,23900,23900,23900,23900,0
|
|
20230802,131800,59463300,23900,23900,23900,23900,1
|
|
20230802,131700,59439400,23850,23850,23850,23850,139
|
|
20230802,131600,56124250,23850,23850,23850,23850,0
|
|
20230802,131500,56124250,23850,23850,23850,23850,2
|
|
20230802,131400,56076550,23850,23850,23850,23850,0
|
|
20230802,131300,56076550,23850,23850,23850,23850,0
|
|
20230802,131200,56076550,23850,23850,23850,23850,0
|
|
20230802,131100,56076550,23850,23850,23850,23850,4
|
|
20230802,131000,55981150,23950,23950,23950,23950,1
|
|
20230802,130900,55957200,24000,24000,24000,24000,0
|
|
20230802,130800,55957200,24000,24000,24000,24000,0
|
|
20230802,130700,55957200,24000,24000,24000,24000,0
|
|
20230802,130600,55957200,24000,24000,24000,24000,1
|
|
20230802,130500,55933200,23850,23850,23850,23850,0
|
|
20230802,130400,55933200,23850,23850,23850,23850,0
|
|
20230802,130300,55933200,23850,23850,23850,23850,0
|
|
20230802,130200,55933200,23850,23850,23850,23850,0
|
|
20230802,130100,55933200,23850,23850,23850,23850,0
|
|
20230802,130000,55933200,23850,23850,23850,23850,2
|
|
20230802,125900,55885500,23900,23900,23900,23900,63
|
|
20230802,125800,54379800,24000,24000,24000,24000,1
|
|
20230802,125700,54355800,24000,24000,24000,24000,0
|
|
20230802,125600,54355800,24000,24000,24000,24000,0
|
|
20230802,125500,54355800,24000,24000,24000,24000,0
|
|
20230802,125400,54355800,24000,24000,24000,24000,0
|
|
20230802,125300,54355800,24000,24000,24000,24000,1
|
|
20230802,125200,54331800,24000,24000,24000,24000,0
|
|
20230802,125100,54331800,24000,24000,24000,24000,0
|
|
20230802,125000,54331800,24000,24000,24000,24000,0
|
|
20230802,124900,54331800,24000,24000,24000,24000,0
|
|
20230802,124800,54331800,24000,24000,24000,24000,0
|
|
20230802,124700,54331800,24000,24000,24000,24000,0
|
|
20230802,124600,54331800,24000,24000,24000,24000,1
|
|
20230802,124500,54307800,23900,23900,23900,23900,2
|
|
20230802,124400,54260000,23900,23950,23950,23900,81
|
|
20230802,124300,52322450,24000,24000,24000,24000,0
|
|
20230802,124200,52322450,24000,24000,24000,24000,0
|
|
20230802,124100,52322450,24000,24000,24000,24000,2
|
|
20230802,124000,52274450,23950,23950,23950,23950,0
|
|
20230802,123900,52274450,23950,23950,23950,23950,8
|
|
20230802,123800,52082850,24000,24000,24000,24000,0
|
|
20230802,123700,52082850,24000,24000,24000,24000,1
|
|
20230802,123600,52058850,24000,24000,24000,24000,0
|
|
20230802,123500,52058850,24000,24000,24000,24000,0
|
|
20230802,123400,52058850,24000,24000,24000,24000,1
|
|
20230802,123300,52034850,23950,23950,23950,23950,42
|
|
20230802,123200,51028950,23950,23950,23950,23950,0
|
|
20230802,123100,51028950,23950,23950,23950,23950,0
|
|
20230802,123000,51028950,23950,23900,23950,23900,3
|
|
20230802,122900,50957200,23950,23950,23950,23950,1
|
|
20230802,122800,50933250,23950,23950,23950,23950,0
|
|
20230802,122700,50933250,23950,23950,23950,23950,0
|
|
20230802,122600,50933250,23950,23950,23950,23950,0
|
|
20230802,122500,50933250,23950,23950,23950,23950,0
|
|
20230802,122400,50933250,23950,23950,23950,23950,0
|
|
20230802,122300,50933250,23950,23950,23950,23950,0
|
|
20230802,122200,50933250,23950,23950,23950,23950,1
|
|
20230802,122100,50909300,23900,23900,23900,23900,0
|
|
20230802,122000,50909300,23900,23900,23900,23900,0
|
|
20230802,121900,50909300,23900,23900,23900,23900,0
|
|
20230802,121800,50909300,23900,23900,23900,23900,0
|
|
20230802,121700,50909300,23900,23950,23950,23900,56
|
|
20230802,121600,49570850,23900,23900,23900,23900,4
|
|
20230802,121500,49475250,23900,23900,23900,23900,2
|
|
20230802,121400,49427450,23950,23950,23950,23950,10
|
|
20230802,121300,49187950,23950,23950,23950,23950,0
|
|
20230802,121200,49187950,23950,23950,23950,23950,2
|
|
20230802,121100,49140050,23950,23950,23950,23950,0
|
|
20230802,121000,49140050,23950,23950,23950,23950,3
|
|
20230802,120900,49068200,23900,23900,23900,23900,0
|
|
20230802,120800,49068200,23900,23900,23900,23900,0
|
|
20230802,120700,49068200,23900,23950,23950,23900,13
|
|
20230802,120600,48757250,23950,23950,23950,23950,0
|
|
20230802,120500,48757250,23950,23950,23950,23950,26
|
|
20230802,120400,48134550,24000,24100,24100,24000,234
|
|
20230802,120300,42517900,24050,24050,24050,24050,0
|
|
20230802,120200,42517900,24050,24050,24050,24050,0
|
|
20230802,120100,42517900,24050,24050,24050,24050,0
|
|
20230802,120000,42517900,24050,24050,24050,24050,2
|
|
20230802,115900,42469800,24100,24100,24100,24100,1
|
|
20230802,115800,42445700,24100,24100,24100,24100,1
|
|
20230802,115700,42421600,24150,24150,24150,24150,0
|
|
20230802,115600,42421600,24150,24150,24150,24150,0
|
|
20230802,115500,42421600,24150,24150,24150,24150,0
|
|
20230802,115400,42421600,24150,24150,24150,24150,0
|
|
20230802,115300,42421600,24150,24150,24150,24150,0
|
|
20230802,115200,42421600,24150,24150,24150,24150,1
|
|
20230802,115100,42397450,24050,24050,24050,24050,8
|
|
20230802,115000,42205050,24050,24100,24100,24050,26
|
|
20230802,114900,41579550,24100,24100,24100,24100,3
|
|
20230802,114800,41507250,24050,24050,24050,24050,0
|
|
20230802,114700,41507250,24050,24200,24200,24050,638
|
|
20230802,114600,26131450,24150,24150,24150,24150,66
|
|
20230802,114500,24537550,24150,24150,24150,24150,2
|
|
20230802,114400,24489250,24200,24200,24200,24200,0
|
|
20230802,114300,24489250,24200,24200,24200,24200,69
|
|
20230802,114200,22819450,24200,24200,24200,24200,11
|
|
20230802,114100,22553250,24400,24400,24400,24400,0
|
|
20230802,114000,22553250,24400,24400,24400,24400,1
|
|
20230802,113900,22528850,24250,24250,24250,24250,16
|
|
20230802,113800,22140850,24200,24200,24200,24200,0
|
|
20230802,113700,22140850,24200,24200,24200,24200,0
|
|
20230802,113600,22140850,24200,24200,24200,24200,8
|
|
20230802,113500,21947250,24300,24300,24300,24300,1
|
|
20230802,113400,21922950,24300,24300,24300,24300,1
|
|
20230802,113300,21898650,24200,24200,24200,24200,0
|
|
20230802,113200,21898650,24200,24200,24200,24200,0
|
|
20230802,113100,21898650,24200,24200,24200,24200,0
|
|
20230802,113000,21898650,24200,24200,24200,24200,2
|
|
20230802,112900,21850250,24200,24200,24200,24200,0
|
|
20230802,112800,21850250,24200,24350,24350,24200,92
|
|
20230802,112700,19623700,24200,24200,24200,24200,0
|
|
20230802,112600,19623700,24200,24200,24200,24200,28
|
|
20230802,112500,18946100,24400,24400,24400,24400,0
|
|
20230802,112400,18946100,24400,24400,24400,24400,0
|
|
20230802,112300,18946100,24400,24400,24400,24400,1
|
|
20230802,112200,18921700,24200,24200,24200,24200,0
|
|
20230802,112100,18921700,24200,24200,24200,24200,0
|
|
20230802,112000,18921700,24200,24200,24200,24200,0
|
|
20230802,111900,18921700,24200,24200,24200,24200,0
|
|
20230802,111800,18921700,24200,24200,24200,24200,0
|
|
20230802,111700,18921700,24200,24200,24200,24200,0
|
|
20230802,111600,18921700,24200,24200,24200,24200,0
|
|
20230802,111500,18921700,24200,24400,24400,24200,3
|
|
20230802,111400,18848900,24400,24400,24400,24400,0
|
|
20230802,111300,18848900,24400,24400,24400,24400,0
|
|
20230802,111200,18848900,24400,24400,24400,24400,0
|
|
20230802,111100,18848900,24400,24400,24400,24400,1
|
|
20230802,111000,18824500,24200,24200,24200,24200,0
|
|
20230802,110900,18824500,24200,24200,24200,24200,0
|
|
20230802,110800,18824500,24200,24200,24200,24200,0
|
|
20230802,110700,18824500,24200,24200,24200,24200,0
|
|
20230802,110600,18824500,24200,24200,24200,24200,0
|
|
20230802,110500,18824500,24200,24200,24200,24200,8
|
|
20230802,110400,18630900,24200,24200,24200,24200,0
|
|
20230802,110300,18630900,24200,24400,24400,24200,11
|
|
20230802,110200,18364500,24200,24200,24200,24200,0
|
|
20230802,110100,18364500,24200,24200,24200,24200,0
|
|
20230802,110000,18364500,24200,24200,24200,24200,2
|
|
20230802,105900,18316100,24400,24400,24400,24400,1
|
|
20230802,105800,18291700,24200,24200,24200,24200,0
|
|
20230802,105700,18291700,24200,24200,24200,24200,0
|
|
20230802,105600,18291700,24200,24200,24200,24200,0
|
|
20230802,105500,18291700,24200,24200,24200,24200,1
|
|
20230802,105400,18267500,24400,24400,24400,24400,0
|
|
20230802,105300,18267500,24400,24400,24400,24400,0
|
|
20230802,105200,18267500,24400,24400,24400,24400,0
|
|
20230802,105100,18267500,24400,24400,24400,24400,1
|
|
20230802,105000,18243100,24400,24400,24400,24400,0
|
|
20230802,104900,18243100,24400,24400,24400,24400,0
|
|
20230802,104800,18243100,24400,24400,24400,24400,0
|
|
20230802,104700,18243100,24400,24400,24400,24400,1
|
|
20230802,104600,18218700,24200,24200,24200,24200,0
|
|
20230802,104500,18218700,24200,24200,24200,24200,2
|
|
20230802,104400,18170300,24400,24400,24400,24400,0
|
|
20230802,104300,18170300,24400,24400,24400,24400,0
|
|
20230802,104200,18170300,24400,24400,24400,24400,0
|
|
20230802,104100,18170300,24400,24400,24400,24400,0
|
|
20230802,104000,18170300,24400,24400,24400,24400,0
|
|
20230802,103900,18170300,24400,24400,24400,24400,1
|
|
20230802,103800,18145900,24400,24400,24400,24400,0
|
|
20230802,103700,18145900,24400,24400,24400,24400,0
|
|
20230802,103600,18145900,24400,24400,24400,24400,0
|
|
20230802,103500,18145900,24400,24400,24400,24400,1
|
|
20230802,103400,18121500,24200,24200,24200,24200,8
|
|
20230802,103300,17927900,24200,24200,24200,24200,0
|
|
20230802,103200,17927900,24200,24200,24200,24200,0
|
|
20230802,103100,17927900,24200,24200,24200,24200,0
|
|
20230802,103000,17927900,24200,24200,24200,24200,2
|
|
20230802,102900,17879500,24400,24400,24400,24400,0
|
|
20230802,102800,17879500,24400,24400,24400,24400,0
|
|
20230802,102700,17879500,24400,24400,24400,24400,0
|
|
20230802,102600,17879500,24400,24400,24400,24400,1
|
|
20230802,102500,17855100,24400,24400,24400,24400,0
|
|
20230802,102400,17855100,24400,24400,24400,24400,1
|
|
20230802,102300,17830700,24400,24400,24400,24400,0
|
|
20230802,102200,17830700,24400,24400,24400,24400,0
|
|
20230802,102100,17830700,24400,24400,24400,24400,0
|
|
20230802,102000,17830700,24400,24400,24400,24400,0
|
|
20230802,101900,17830700,24400,24400,24400,24400,0
|
|
20230802,101800,17830700,24400,24400,24400,24400,0
|
|
20230802,101700,17830700,24400,24400,24400,24400,0
|
|
20230802,101600,17830700,24400,24400,24400,24400,1
|
|
20230802,101500,17806300,24200,24200,24200,24200,2
|
|
20230802,101400,17757900,24400,24400,24400,24400,1
|
|
20230802,101300,17733500,24400,24400,24400,24400,0
|
|
20230802,101200,17733500,24400,24400,24400,24400,1
|
|
20230802,101100,17709100,24200,24200,24200,24200,0
|
|
20230802,101000,17709100,24200,24200,24200,24200,21
|
|
20230802,100900,17200900,24200,24200,24200,24200,0
|
|
20230802,100800,17200900,24200,24200,24200,24200,0
|
|
20230802,100700,17200900,24200,24200,24200,24200,0
|
|
20230802,100600,17200900,24200,24200,24200,24200,0
|
|
20230802,100500,17200900,24200,24200,24200,24200,8
|
|
20230802,100400,17007300,24400,24400,24400,24400,0
|
|
20230802,100300,17007300,24400,24400,24400,24400,0
|
|
20230802,100200,17007300,24400,24400,24400,24400,1
|
|
20230802,100100,16982900,24400,24400,24400,24400,0
|
|
20230802,100000,16982900,24400,24200,24400,24200,3
|
|
20230802,095900,16910100,24200,24200,24200,24200,0
|
|
20230802,095800,16910100,24200,24200,24200,24200,0
|
|
20230802,095700,16910100,24200,24200,24200,24200,0
|
|
20230802,095600,16910100,24200,24200,24200,24200,0
|
|
20230802,095500,16910100,24200,24250,24250,24200,8
|
|
20230802,095400,16716150,24450,24450,24450,24450,0
|
|
20230802,095300,16716150,24450,24450,24450,24450,0
|
|
20230802,095200,16716150,24450,24450,24450,24450,0
|
|
20230802,095100,16716150,24450,24450,24450,24450,0
|
|
20230802,095000,16716150,24450,24450,24450,24450,1
|
|
20230802,094900,16691700,24450,24450,24450,24450,0
|
|
20230802,094800,16691700,24450,24450,24450,24450,1
|
|
20230802,094700,16667250,24400,24400,24400,24400,3
|
|
20230802,094600,16594050,24400,24400,24400,24400,0
|
|
20230802,094500,16594050,24400,24400,24400,24400,2
|
|
20230802,094400,16545250,24550,24250,24550,24250,108
|
|
20230802,094300,13915900,24300,24300,24300,24300,0
|
|
20230802,094200,13915900,24300,24300,24300,24300,0
|
|
20230802,094100,13915900,24300,24300,24300,24300,0
|
|
20230802,094000,13915900,24300,24300,24300,24300,0
|
|
20230802,093900,13915900,24300,24300,24300,24300,0
|
|
20230802,093800,13915900,24300,24300,24300,24300,0
|
|
20230802,093700,13915900,24300,24300,24300,24300,2
|
|
20230802,093600,13867300,24300,24300,24300,24300,1
|
|
20230802,093500,13843000,24300,24300,24300,24300,7
|
|
20230802,093400,13672900,24200,24200,24200,24200,0
|
|
20230802,093300,13672900,24200,24200,24200,24200,8
|
|
20230802,093200,13479300,24200,24200,24200,24200,0
|
|
20230802,093100,13479300,24200,24200,24200,24200,3
|
|
20230802,093000,13406700,24200,24200,24200,24200,2
|
|
20230802,092900,13358300,24300,24300,24300,24300,0
|
|
20230802,092800,13358300,24300,24300,24300,24300,0
|
|
20230802,092700,13358300,24300,24300,24300,24300,0
|
|
20230802,092600,13358300,24300,24300,24300,24300,0
|
|
20230802,092500,13358300,24300,24300,24300,24300,1
|
|
20230802,092400,13334000,24300,24450,24450,24150,239
|
|
20230802,092300,7532600,24350,24450,24450,24350,9
|
|
20230802,092200,7313350,24550,24550,24550,24550,0
|
|
20230802,092100,7313350,24550,24550,24550,24550,0
|
|
20230802,092000,7313350,24550,24550,24550,24550,0
|
|
20230802,091900,7313350,24550,24550,24550,24550,0
|
|
20230802,091800,7313350,24550,24550,24550,24550,0
|
|
20230802,091700,7313350,24550,24550,24550,24550,0
|
|
20230802,091600,7313350,24550,24550,24550,24550,0
|
|
20230802,091500,7313350,24550,24550,24550,24550,0
|
|
20230802,091400,7313350,24550,24550,24550,24550,0
|
|
20230802,091300,7313350,24550,24550,24550,24550,1
|
|
20230802,091200,7288800,24550,24400,24550,24350,9
|
|
20230802,091100,7069100,24550,24550,24550,24550,0
|
|
20230802,091000,7069100,24550,24550,24550,24550,0
|
|
20230802,090900,7069100,24550,24550,24550,24550,0
|
|
20230802,090800,7069100,24550,24550,24550,24550,0
|
|
20230802,090700,7069100,24550,24550,24550,24550,0
|
|
20230802,090600,7069100,24550,24550,24550,24550,0
|
|
20230802,090500,7069100,24550,24550,24550,24550,0
|
|
20230802,090400,7069100,24550,24550,24550,24550,0
|
|
20230802,090300,7069100,24550,24550,24550,24550,0
|
|
20230802,090200,7069100,24550,24550,24550,24550,0
|
|
20230802,090100,7069100,24550,24550,24550,24550,37
|
|
20230802,090000,6160750,24550,24350,24550,24350,253
|