618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191500,23319500,15250,15250,15250,15250,30
|
|
20230703,191400,23319500,15250,15250,15250,15250,0
|
|
20230703,191300,23319500,15250,15250,15250,15250,0
|
|
20230703,191200,23319500,15250,15250,15250,15250,0
|
|
20230703,191100,23319500,15250,15250,15250,15250,0
|
|
20230703,191000,23319500,15250,15250,15250,15250,0
|
|
20230703,190900,23319500,15250,15250,15250,15250,0
|
|
20230703,190800,23319500,15250,15250,15250,15250,0
|
|
20230703,190700,23319500,15250,15250,15250,15250,0
|
|
20230703,190600,23319500,15250,15250,15250,15250,0
|
|
20230703,190500,23319500,15250,15250,15250,15250,0
|
|
20230703,190400,23319500,15250,15250,15250,15250,0
|
|
20230703,190300,23319500,15250,15250,15250,15250,0
|
|
20230703,190200,23319500,15250,15250,15250,15250,0
|
|
20230703,190100,23319500,15250,15250,15250,15250,0
|
|
20230703,190000,23319500,15250,15250,15250,15250,0
|
|
20230703,185900,23319500,15250,15250,15250,15250,0
|
|
20230703,185800,23319500,15250,15250,15250,15250,0
|
|
20230703,185700,23319500,15250,15250,15250,15250,0
|
|
20230703,185600,23319500,15250,15250,15250,15250,0
|
|
20230703,185500,23319500,15250,15250,15250,15250,0
|
|
20230703,185400,23319500,15250,15250,15250,15250,0
|
|
20230703,185300,23319500,15250,15250,15250,15250,0
|
|
20230703,185200,23319500,15250,15250,15250,15250,0
|
|
20230703,185100,23319500,15250,15250,15250,15250,0
|
|
20230703,185000,23319500,15250,15250,15250,15250,0
|
|
20230703,184900,23319500,15250,15250,15250,15250,0
|
|
20230703,184800,23319500,15250,15250,15250,15250,0
|
|
20230703,184700,23319500,15250,15250,15250,15250,0
|
|
20230703,184600,23319500,15250,15250,15250,15250,0
|
|
20230703,184500,23319500,15250,15250,15250,15250,30
|
|
20230703,184400,23319500,15250,15250,15250,15250,0
|
|
20230703,184300,23319500,15250,15250,15250,15250,0
|
|
20230703,184200,23319500,15250,15250,15250,15250,0
|
|
20230703,184100,23319500,15250,15250,15250,15250,0
|
|
20230703,184000,23319500,15250,15250,15250,15250,0
|
|
20230703,183900,23319500,15250,15250,15250,15250,0
|
|
20230703,183800,23319500,15250,15250,15250,15250,0
|
|
20230703,183700,23319500,15250,15250,15250,15250,0
|
|
20230703,183600,23319500,15250,15250,15250,15250,0
|
|
20230703,183500,23319500,15250,15250,15250,15250,0
|
|
20230703,183400,23319500,15250,15250,15250,15250,0
|
|
20230703,183300,23319500,15250,15250,15250,15250,0
|
|
20230703,183200,23319500,15250,15250,15250,15250,0
|
|
20230703,183100,23319500,15250,15250,15250,15250,0
|
|
20230703,183000,23319500,15250,15250,15250,15250,0
|
|
20230703,182900,23319500,15250,15250,15250,15250,0
|
|
20230703,182800,23319500,15250,15250,15250,15250,0
|
|
20230703,182700,23319500,15250,15250,15250,15250,0
|
|
20230703,182600,23319500,15250,15250,15250,15250,0
|
|
20230703,182500,23319500,15250,15250,15250,15250,0
|
|
20230703,182400,23319500,15250,15250,15250,15250,0
|
|
20230703,182300,23319500,15250,15250,15250,15250,0
|
|
20230703,182200,23319500,15250,15250,15250,15250,0
|
|
20230703,182100,23319500,15250,15250,15250,15250,0
|
|
20230703,182000,23319500,15250,15250,15250,15250,0
|
|
20230703,181900,23319500,15250,15250,15250,15250,0
|
|
20230703,181800,23319500,15250,15250,15250,15250,0
|
|
20230703,181700,23319500,15250,15250,15250,15250,0
|
|
20230703,181600,23319500,15250,15250,15250,15250,0
|
|
20230703,181500,23319500,15250,15250,15250,15250,30
|
|
20230703,181400,23319500,15250,15250,15250,15250,0
|
|
20230703,181300,23319500,15250,15250,15250,15250,0
|
|
20230703,181200,23319500,15250,15250,15250,15250,0
|
|
20230703,181100,23319500,15250,15250,15250,15250,0
|
|
20230703,181000,23319500,15250,15250,15250,15250,0
|
|
20230703,180900,23319500,15250,15250,15250,15250,0
|
|
20230703,180800,23319500,15250,15250,15250,15250,0
|
|
20230703,180700,23319500,15250,15250,15250,15250,0
|
|
20230703,180600,23319500,15250,15250,15250,15250,0
|
|
20230703,180500,23319500,15250,15250,15250,15250,0
|
|
20230703,180400,23319500,15250,15250,15250,15250,0
|
|
20230703,180300,23319500,15250,15250,15250,15250,0
|
|
20230703,180200,23319500,15250,15250,15250,15250,0
|
|
20230703,180100,23319500,15250,15250,15250,15250,0
|
|
20230703,180000,23319500,15250,15250,15250,15250,0
|
|
20230703,175900,23319500,15250,15250,15250,15250,0
|
|
20230703,175800,23319500,15250,15250,15250,15250,0
|
|
20230703,175700,23319500,15250,15250,15250,15250,0
|
|
20230703,175600,23319500,15250,15250,15250,15250,0
|
|
20230703,175500,23319500,15250,15250,15250,15250,0
|
|
20230703,175400,23319500,15250,15250,15250,15250,0
|
|
20230703,175300,23319500,15250,15250,15250,15250,0
|
|
20230703,175200,23319500,15250,15250,15250,15250,0
|
|
20230703,175100,23319500,15250,15250,15250,15250,0
|
|
20230703,175000,23319500,15250,15250,15250,15250,0
|
|
20230703,174900,23319500,15250,15250,15250,15250,0
|
|
20230703,174800,23319500,15250,15250,15250,15250,0
|
|
20230703,174700,23319500,15250,15250,15250,15250,0
|
|
20230703,174600,23319500,15250,15250,15250,15250,0
|
|
20230703,174500,23319500,15250,15250,15250,15250,30
|
|
20230703,174400,23319500,15250,15250,15250,15250,0
|
|
20230703,174300,23319500,15250,15250,15250,15250,0
|
|
20230703,174200,23319500,15250,15250,15250,15250,0
|
|
20230703,174100,23319500,15250,15250,15250,15250,0
|
|
20230703,174000,23319500,15250,15250,15250,15250,0
|
|
20230703,173900,23319500,15250,15250,15250,15250,0
|
|
20230703,173800,23319500,15250,15250,15250,15250,0
|
|
20230703,173700,23319500,15250,15250,15250,15250,0
|
|
20230703,173600,23319500,15250,15250,15250,15250,0
|
|
20230703,173500,23319500,15250,15250,15250,15250,0
|
|
20230703,173400,23319500,15250,15250,15250,15250,0
|
|
20230703,173300,23319500,15250,15250,15250,15250,0
|
|
20230703,173200,23319500,15250,15250,15250,15250,0
|
|
20230703,173100,23319500,15250,15250,15250,15250,0
|
|
20230703,173000,23319500,15250,15250,15250,15250,0
|
|
20230703,172900,23319500,15250,15250,15250,15250,0
|
|
20230703,172800,23319500,15250,15250,15250,15250,0
|
|
20230703,172700,23319500,15250,15250,15250,15250,0
|
|
20230703,172600,23319500,15250,15250,15250,15250,0
|
|
20230703,172500,23319500,15250,15250,15250,15250,0
|
|
20230703,172400,23319500,15250,15250,15250,15250,0
|
|
20230703,172300,23319500,15250,15250,15250,15250,0
|
|
20230703,172200,23319500,15250,15250,15250,15250,0
|
|
20230703,172100,23319500,15250,15250,15250,15250,0
|
|
20230703,172000,23319500,15250,15250,15250,15250,0
|
|
20230703,171900,23319500,15250,15250,15250,15250,0
|
|
20230703,171800,23319500,15250,15250,15250,15250,0
|
|
20230703,171700,23319500,15250,15250,15250,15250,0
|
|
20230703,171600,23319500,15250,15250,15250,15250,0
|
|
20230703,171500,23319500,15250,15250,15250,15250,30
|
|
20230703,171400,23319500,15250,15250,15250,15250,0
|
|
20230703,171300,23319500,15250,15250,15250,15250,0
|
|
20230703,171200,23319500,15250,15250,15250,15250,0
|
|
20230703,171100,23319500,15250,15250,15250,15250,0
|
|
20230703,171000,23319500,15250,15250,15250,15250,0
|
|
20230703,170900,23319500,15250,15250,15250,15250,0
|
|
20230703,170800,23319500,15250,15250,15250,15250,0
|
|
20230703,170700,23319500,15250,15250,15250,15250,0
|
|
20230703,170600,23319500,15250,15250,15250,15250,0
|
|
20230703,170500,23319500,15250,15250,15250,15250,0
|
|
20230703,170400,23319500,15250,15250,15250,15250,0
|
|
20230703,170300,23319500,15250,15250,15250,15250,0
|
|
20230703,170200,23319500,15250,15250,15250,15250,0
|
|
20230703,170100,23319500,15250,15250,15250,15250,0
|
|
20230703,170000,23319500,15250,15250,15250,15250,0
|
|
20230703,165900,23319500,15250,15250,15250,15250,0
|
|
20230703,165800,23319500,15250,15250,15250,15250,0
|
|
20230703,165700,23319500,15250,15250,15250,15250,0
|
|
20230703,165600,23319500,15250,15250,15250,15250,0
|
|
20230703,165500,23319500,15250,15250,15250,15250,0
|
|
20230703,165400,23319500,15250,15250,15250,15250,0
|
|
20230703,165300,23319500,15250,15250,15250,15250,0
|
|
20230703,165200,23319500,15250,15250,15250,15250,0
|
|
20230703,165100,23319500,15250,15250,15250,15250,0
|
|
20230703,165000,23319500,15250,15250,15250,15250,0
|
|
20230703,164900,23319500,15250,15250,15250,15250,0
|
|
20230703,164800,23319500,15250,15250,15250,15250,0
|
|
20230703,164700,23319500,15250,15250,15250,15250,0
|
|
20230703,164600,23319500,15250,15250,15250,15250,0
|
|
20230703,164500,23319500,15250,15250,15250,15250,30
|
|
20230703,164400,23319500,15250,15250,15250,15250,0
|
|
20230703,164300,23319500,15250,15250,15250,15250,0
|
|
20230703,164200,23319500,15250,15250,15250,15250,0
|
|
20230703,164100,23319500,15250,15250,15250,15250,0
|
|
20230703,164000,23319500,15250,15250,15250,15250,0
|
|
20230703,163900,23319500,15250,15250,15250,15250,0
|
|
20230703,163800,23319500,15250,15250,15250,15250,0
|
|
20230703,163700,23319500,15250,15250,15250,15250,0
|
|
20230703,163600,23319500,15250,15250,15250,15250,0
|
|
20230703,163500,23319500,15250,15250,15250,15250,0
|
|
20230703,163400,23319500,15250,15250,15250,15250,0
|
|
20230703,163300,23319500,15250,15250,15250,15250,0
|
|
20230703,163200,23319500,15250,15250,15250,15250,0
|
|
20230703,163100,23319500,15250,15250,15250,15250,0
|
|
20230703,163000,23319500,15250,15250,15250,15250,0
|
|
20230703,162900,23319500,15250,15250,15250,15250,0
|
|
20230703,162800,23319500,15250,15250,15250,15250,0
|
|
20230703,162700,23319500,15250,15250,15250,15250,0
|
|
20230703,162600,23319500,15250,15250,15250,15250,0
|
|
20230703,162500,23319500,15250,15250,15250,15250,0
|
|
20230703,162400,23319500,15250,15250,15250,15250,0
|
|
20230703,162300,23319500,15250,15250,15250,15250,0
|
|
20230703,162200,23319500,15250,15250,15250,15250,0
|
|
20230703,162100,23319500,15250,15250,15250,15250,0
|
|
20230703,162000,23319500,15250,15250,15250,15250,0
|
|
20230703,161900,23319500,15250,15250,15250,15250,0
|
|
20230703,161800,23319500,15250,15250,15250,15250,0
|
|
20230703,161700,23319500,15250,15250,15250,15250,0
|
|
20230703,161600,23319500,15250,15250,15250,15250,0
|
|
20230703,161500,23319500,15250,15250,15250,15250,30
|
|
20230703,161400,23319500,15250,15250,15250,15250,0
|
|
20230703,161300,23319500,15250,15250,15250,15250,0
|
|
20230703,161200,23319500,15250,15250,15250,15250,0
|
|
20230703,161100,23319500,15250,15250,15250,15250,0
|
|
20230703,161000,23319500,15250,15250,15250,15250,0
|
|
20230703,160900,23319500,15250,15250,15250,15250,0
|
|
20230703,160800,23319500,15250,15250,15250,15250,0
|
|
20230703,160700,23319500,15250,15250,15250,15250,0
|
|
20230703,160600,23319500,15250,15250,15250,15250,0
|
|
20230703,160500,23319500,15250,15250,15250,15250,0
|
|
20230703,160400,23319500,15250,15250,15250,15250,0
|
|
20230703,160300,23319500,15250,15250,15250,15250,0
|
|
20230703,160200,23319500,15250,15250,15250,15250,0
|
|
20230703,160100,23319500,15250,15250,15250,15250,0
|
|
20230703,160000,23319500,15250,15250,15250,15250,0
|
|
20230703,155900,23319500,15250,15250,15250,15250,0
|
|
20230703,155800,23319500,15250,15250,15250,15250,0
|
|
20230703,155700,23319500,15250,15250,15250,15250,0
|
|
20230703,155600,23319500,15250,15250,15250,15250,0
|
|
20230703,155500,23319500,15250,15250,15250,15250,0
|
|
20230703,155400,23319500,15250,15250,15250,15250,0
|
|
20230703,155300,23319500,15250,15250,15250,15250,0
|
|
20230703,155200,23319500,15250,15250,15250,15250,0
|
|
20230703,155100,23319500,15250,15250,15250,15250,0
|
|
20230703,155000,23319500,15250,15250,15250,15250,0
|
|
20230703,154900,23319500,15250,15250,15250,15250,0
|
|
20230703,154800,23319500,15250,15250,15250,15250,0
|
|
20230703,154700,23319500,15250,15250,15250,15250,0
|
|
20230703,154600,23319500,15250,15250,15250,15250,0
|
|
20230703,154500,23319500,15250,15250,15250,15250,30
|
|
20230703,154400,23319500,15250,15250,15250,15250,0
|
|
20230703,154300,23319500,15250,15250,15250,15250,0
|
|
20230703,154200,23319500,15250,15250,15250,15250,0
|
|
20230703,154100,23319500,15250,15250,15250,15250,0
|
|
20230703,154000,23319500,15250,15250,15250,15250,0
|
|
20230703,153900,23319500,15250,15250,15250,15250,0
|
|
20230703,153800,23319500,15250,15250,15250,15250,0
|
|
20230703,153700,23319500,15250,15250,15250,15250,0
|
|
20230703,153600,23319500,15250,15250,15250,15250,0
|
|
20230703,153500,23319500,15250,15250,15250,15250,0
|
|
20230703,153400,23319500,15250,15250,15250,15250,0
|
|
20230703,153300,23319500,15250,15250,15250,15250,0
|
|
20230703,153200,23319500,15250,15250,15250,15250,0
|
|
20230703,153100,23319500,15250,15250,15250,15250,0
|
|
20230703,153000,23319500,15250,15250,15250,15250,0
|
|
20230703,152900,23319500,15250,15250,15250,15250,0
|
|
20230703,152800,23319500,15250,15250,15250,15250,0
|
|
20230703,152700,23319500,15250,15250,15250,15250,0
|
|
20230703,152600,23319500,15250,15250,15250,15250,0
|
|
20230703,152500,23319500,15250,15250,15250,15250,0
|
|
20230703,152400,23319500,15250,15250,15250,15250,0
|
|
20230703,152300,23319500,15250,15250,15250,15250,0
|
|
20230703,152200,23319500,15250,15250,15250,15250,0
|
|
20230703,152100,23319500,15250,15250,15250,15250,0
|
|
20230703,152000,23319500,15250,15250,15250,15250,0
|
|
20230703,151900,23319500,15250,15250,15250,15250,0
|
|
20230703,151800,23319500,15250,15250,15250,15250,0
|
|
20230703,151700,23319500,15250,15250,15250,15250,0
|
|
20230703,151600,23319500,15250,15250,15250,15250,0
|
|
20230703,151500,23319500,15250,15250,15250,15250,0
|
|
20230703,151400,23319500,15250,15250,15250,15250,0
|
|
20230703,151300,23319500,15250,15250,15250,15250,0
|
|
20230703,151200,23319500,15250,15250,15250,15250,0
|
|
20230703,151100,23319500,15250,15250,15250,15250,0
|
|
20230703,151000,23319500,15250,15250,15250,15250,30
|
|
20230703,150900,22862000,15090,15090,15090,15090,0
|
|
20230703,150800,22862000,15090,15090,15090,15090,0
|
|
20230703,150700,22862000,15090,15090,15090,15090,0
|
|
20230703,150600,22862000,15090,15090,15090,15090,0
|
|
20230703,150500,22862000,15090,15090,15090,15090,0
|
|
20230703,150400,22862000,15090,15090,15090,15090,0
|
|
20230703,150300,22862000,15090,15090,15090,15090,0
|
|
20230703,150200,22862000,15090,15090,15090,15090,0
|
|
20230703,150100,22862000,15090,15090,15090,15090,25
|
|
20230703,150000,22484750,15260,15260,15260,15260,0
|
|
20230703,145900,22484750,15260,15260,15260,15260,0
|
|
20230703,145800,22484750,15260,15260,15260,15260,0
|
|
20230703,145700,22484750,15260,15260,15260,15260,0
|
|
20230703,145600,22484750,15260,15260,15260,15260,0
|
|
20230703,145500,22484750,15260,15260,15260,15260,0
|
|
20230703,145400,22484750,15260,15260,15260,15260,0
|
|
20230703,145300,22484750,15260,15260,15260,15260,0
|
|
20230703,145200,22484750,15260,15260,15260,15260,0
|
|
20230703,145100,22484750,15260,15260,15260,15260,0
|
|
20230703,145000,22484750,15260,15260,15260,15260,0
|
|
20230703,144900,22484750,15260,15260,15260,15260,0
|
|
20230703,144800,22484750,15260,15260,15260,15260,0
|
|
20230703,144700,22484750,15260,15260,15260,15260,0
|
|
20230703,144600,22484750,15260,15260,15260,15260,0
|
|
20230703,144500,22484750,15260,15260,15260,15260,0
|
|
20230703,144400,22484750,15260,15260,15260,15260,0
|
|
20230703,144300,22484750,15260,15260,15260,15260,0
|
|
20230703,144200,22484750,15260,15260,15260,15260,0
|
|
20230703,144100,22484750,15260,15260,15260,15260,0
|
|
20230703,144000,22484750,15260,15260,15260,15260,0
|
|
20230703,143900,22484750,15260,15260,15260,15260,0
|
|
20230703,143800,22484750,15260,15260,15260,15260,0
|
|
20230703,143700,22484750,15260,15260,15260,15260,0
|
|
20230703,143600,22484750,15260,15260,15260,15260,0
|
|
20230703,143500,22484750,15260,15260,15260,15260,0
|
|
20230703,143400,22484750,15260,15260,15260,15260,0
|
|
20230703,143300,22484750,15260,15260,15260,15260,0
|
|
20230703,143200,22484750,15260,15260,15260,15260,0
|
|
20230703,143100,22484750,15260,15260,15260,15260,0
|
|
20230703,143000,22484750,15260,15260,15260,15260,0
|
|
20230703,142900,22484750,15260,15260,15260,15260,0
|
|
20230703,142800,22484750,15260,15260,15260,15260,0
|
|
20230703,142700,22484750,15260,15260,15260,15260,0
|
|
20230703,142600,22484750,15260,15260,15260,15260,0
|
|
20230703,142500,22484750,15260,15260,15260,15260,0
|
|
20230703,142400,22484750,15260,15260,15260,15260,0
|
|
20230703,142300,22484750,15260,15260,15260,15260,0
|
|
20230703,142200,22484750,15260,15260,15260,15260,0
|
|
20230703,142100,22484750,15260,15260,15260,15260,0
|
|
20230703,142000,22484750,15260,15260,15260,15260,0
|
|
20230703,141900,22484750,15260,15260,15260,15260,0
|
|
20230703,141800,22484750,15260,15260,15260,15260,0
|
|
20230703,141700,22484750,15260,15260,15260,15260,0
|
|
20230703,141600,22484750,15260,15260,15260,15260,0
|
|
20230703,141500,22484750,15260,15260,15260,15260,0
|
|
20230703,141400,22484750,15260,15260,15260,15260,0
|
|
20230703,141300,22484750,15260,15260,15260,15260,0
|
|
20230703,141200,22484750,15260,15260,15260,15260,0
|
|
20230703,141100,22484750,15260,15260,15260,15260,0
|
|
20230703,141000,22484750,15260,15260,15260,15260,0
|
|
20230703,140900,22484750,15260,15260,15260,15260,0
|
|
20230703,140800,22484750,15260,15260,15260,15260,0
|
|
20230703,140700,22484750,15260,15260,15260,15260,0
|
|
20230703,140600,22484750,15260,15260,15260,15260,50
|
|
20230703,140500,21721750,15250,15250,15250,15250,0
|
|
20230703,140400,21721750,15250,15250,15250,15250,0
|
|
20230703,140300,21721750,15250,15250,15250,15250,109
|
|
20230703,140200,20059500,15250,15250,15250,15250,30
|
|
20230703,140100,19602000,15250,15250,15250,15250,0
|
|
20230703,140000,19602000,15250,15250,15250,15250,0
|
|
20230703,135900,19602000,15250,15250,15250,15250,0
|
|
20230703,135800,19602000,15250,15250,15250,15250,0
|
|
20230703,135700,19602000,15250,15250,15250,15250,0
|
|
20230703,135600,19602000,15250,15250,15250,15250,0
|
|
20230703,135500,19602000,15250,15250,15250,15250,0
|
|
20230703,135400,19602000,15250,15250,15250,15250,1
|
|
20230703,135300,19586750,15100,15100,15100,15100,0
|
|
20230703,135200,19586750,15100,15100,15100,15100,0
|
|
20230703,135100,19586750,15100,15100,15100,15100,0
|
|
20230703,135000,19586750,15100,15100,15100,15100,0
|
|
20230703,134900,19586750,15100,15100,15100,15100,0
|
|
20230703,134800,19586750,15100,15100,15100,15100,0
|
|
20230703,134700,19586750,15100,15100,15100,15100,0
|
|
20230703,134600,19586750,15100,15100,15100,15100,0
|
|
20230703,134500,19586750,15100,15100,15100,15100,0
|
|
20230703,134400,19586750,15100,15100,15100,15100,0
|
|
20230703,134300,19586750,15100,15100,15100,15100,0
|
|
20230703,134200,19586750,15100,15100,15100,15100,0
|
|
20230703,134100,19586750,15100,15100,15100,15100,0
|
|
20230703,134000,19586750,15100,15100,15100,15100,0
|
|
20230703,133900,19586750,15100,15100,15100,15100,0
|
|
20230703,133800,19586750,15100,15100,15100,15100,0
|
|
20230703,133700,19586750,15100,15100,15100,15100,0
|
|
20230703,133600,19586750,15100,15100,15100,15100,0
|
|
20230703,133500,19586750,15100,15100,15100,15100,0
|
|
20230703,133400,19586750,15100,15100,15100,15100,0
|
|
20230703,133300,19586750,15100,15100,15100,15100,0
|
|
20230703,133200,19586750,15100,15100,15100,15100,0
|
|
20230703,133100,19586750,15100,15100,15100,15100,0
|
|
20230703,133000,19586750,15100,15100,15100,15100,0
|
|
20230703,132900,19586750,15100,15100,15100,15100,0
|
|
20230703,132800,19586750,15100,15100,15100,15100,0
|
|
20230703,132700,19586750,15100,15100,15100,15100,0
|
|
20230703,132600,19586750,15100,15100,15100,15100,0
|
|
20230703,132500,19586750,15100,15100,15100,15100,0
|
|
20230703,132400,19586750,15100,15100,15100,15100,0
|
|
20230703,132300,19586750,15100,15100,15100,15100,0
|
|
20230703,132200,19586750,15100,15100,15100,15100,0
|
|
20230703,132100,19586750,15100,15100,15100,15100,0
|
|
20230703,132000,19586750,15100,15100,15100,15100,0
|
|
20230703,131900,19586750,15100,15100,15100,15100,0
|
|
20230703,131800,19586750,15100,15100,15100,15100,0
|
|
20230703,131700,19586750,15100,15100,15100,15100,0
|
|
20230703,131600,19586750,15100,15100,15100,15100,0
|
|
20230703,131500,19586750,15100,15100,15100,15100,0
|
|
20230703,131400,19586750,15100,15100,15100,15100,0
|
|
20230703,131300,19586750,15100,15100,15100,15100,0
|
|
20230703,131200,19586750,15100,15100,15100,15100,0
|
|
20230703,131100,19586750,15100,15100,15100,15100,0
|
|
20230703,131000,19586750,15100,15100,15100,15100,0
|
|
20230703,130900,19586750,15100,15100,15100,15100,0
|
|
20230703,130800,19586750,15100,15100,15100,15100,0
|
|
20230703,130700,19586750,15100,15100,15100,15100,0
|
|
20230703,130600,19586750,15100,15100,15100,15100,0
|
|
20230703,130500,19586750,15100,15100,15100,15100,0
|
|
20230703,130400,19586750,15100,15100,15100,15100,0
|
|
20230703,130300,19586750,15100,15100,15100,15100,0
|
|
20230703,130200,19586750,15100,15100,15100,15100,0
|
|
20230703,130100,19586750,15100,15100,15100,15100,0
|
|
20230703,130000,19586750,15100,15100,15100,15100,163
|
|
20230703,125900,17125450,15090,15090,15090,15090,0
|
|
20230703,125800,17125450,15090,15090,15090,15090,0
|
|
20230703,125700,17125450,15090,15050,15090,15050,80
|
|
20230703,125600,15920050,15090,15090,15090,15090,0
|
|
20230703,125500,15920050,15090,15090,15090,15090,0
|
|
20230703,125400,15920050,15090,15090,15090,15090,0
|
|
20230703,125300,15920050,15090,15090,15090,15090,0
|
|
20230703,125200,15920050,15090,15090,15090,15090,0
|
|
20230703,125100,15920050,15090,15090,15090,15090,0
|
|
20230703,125000,15920050,15090,15090,15090,15090,0
|
|
20230703,124900,15920050,15090,15090,15090,15090,0
|
|
20230703,124800,15920050,15090,15090,15090,15090,0
|
|
20230703,124700,15920050,15090,15090,15090,15090,0
|
|
20230703,124600,15920050,15090,15090,15090,15090,0
|
|
20230703,124500,15920050,15090,15090,15090,15090,0
|
|
20230703,124400,15920050,15090,15090,15090,15090,0
|
|
20230703,124300,15920050,15090,15090,15090,15090,0
|
|
20230703,124200,15920050,15090,15090,15090,15090,0
|
|
20230703,124100,15920050,15090,15090,15090,15090,0
|
|
20230703,124000,15920050,15090,15090,15090,15090,0
|
|
20230703,123900,15920050,15090,15080,15090,15080,100
|
|
20230703,123800,14411500,15000,15000,15000,15000,0
|
|
20230703,123700,14411500,15000,15000,15000,15000,0
|
|
20230703,123600,14411500,15000,15000,15000,15000,0
|
|
20230703,123500,14411500,15000,15000,15000,15000,0
|
|
20230703,123400,14411500,15000,15000,15000,15000,0
|
|
20230703,123300,14411500,15000,15000,15000,15000,0
|
|
20230703,123200,14411500,15000,15000,15000,15000,0
|
|
20230703,123100,14411500,15000,15000,15000,15000,0
|
|
20230703,123000,14411500,15000,15000,15000,15000,0
|
|
20230703,122900,14411500,15000,15000,15000,15000,0
|
|
20230703,122800,14411500,15000,15000,15000,15000,0
|
|
20230703,122700,14411500,15000,15000,15000,15000,555
|
|
20230703,122600,6086500,15000,15000,15000,15000,0
|
|
20230703,122500,6086500,15000,15000,15000,15000,0
|
|
20230703,122400,6086500,15000,15000,15000,15000,0
|
|
20230703,122300,6086500,15000,15000,15000,15000,0
|
|
20230703,122200,6086500,15000,15000,15000,15000,0
|
|
20230703,122100,6086500,15000,15000,15000,15000,0
|
|
20230703,122000,6086500,15000,15000,15000,15000,0
|
|
20230703,121900,6086500,15000,15000,15000,15000,0
|
|
20230703,121800,6086500,15000,15000,15000,15000,0
|
|
20230703,121700,6086500,15000,15000,15000,15000,0
|
|
20230703,121600,6086500,15000,15000,15000,15000,1
|
|
20230703,121500,6071500,14900,14900,14900,14900,17
|
|
20230703,121400,5818200,14900,14900,14900,14900,0
|
|
20230703,121300,5818200,14900,14900,14900,14900,50
|
|
20230703,121200,5073200,14890,14890,14890,14890,0
|
|
20230703,121100,5073200,14890,14890,14890,14890,0
|
|
20230703,121000,5073200,14890,14890,14890,14890,0
|
|
20230703,120900,5073200,14890,14890,14890,14890,0
|
|
20230703,120800,5073200,14890,14890,14890,14890,0
|
|
20230703,120700,5073200,14890,14890,14890,14890,0
|
|
20230703,120600,5073200,14890,14890,14890,14890,0
|
|
20230703,120500,5073200,14890,14890,14890,14890,0
|
|
20230703,120400,5073200,14890,14890,14890,14890,0
|
|
20230703,120300,5073200,14890,14890,14890,14890,0
|
|
20230703,120200,5073200,14890,14890,14890,14890,0
|
|
20230703,120100,5073200,14890,14890,14890,14890,0
|
|
20230703,120000,5073200,14890,14890,14890,14890,0
|
|
20230703,115900,5073200,14890,14890,14890,14890,0
|
|
20230703,115800,5073200,14890,14890,14890,14890,0
|
|
20230703,115700,5073200,14890,14890,14890,14890,0
|
|
20230703,115600,5073200,14890,14890,14890,14890,0
|
|
20230703,115500,5073200,14890,14890,14890,14890,0
|
|
20230703,115400,5073200,14890,14890,14890,14890,0
|
|
20230703,115300,5073200,14890,14890,14890,14890,0
|
|
20230703,115200,5073200,14890,14890,14890,14890,0
|
|
20230703,115100,5073200,14890,14890,14890,14890,0
|
|
20230703,115000,5073200,14890,14890,14890,14890,0
|
|
20230703,114900,5073200,14890,14890,14890,14890,0
|
|
20230703,114800,5073200,14890,14890,14890,14890,0
|
|
20230703,114700,5073200,14890,14890,14890,14890,0
|
|
20230703,114600,5073200,14890,14890,14890,14890,0
|
|
20230703,114500,5073200,14890,14890,14890,14890,0
|
|
20230703,114400,5073200,14890,14890,14890,14890,0
|
|
20230703,114300,5073200,14890,14890,14890,14890,0
|
|
20230703,114200,5073200,14890,14890,14890,14890,0
|
|
20230703,114100,5073200,14890,14890,14890,14890,0
|
|
20230703,114000,5073200,14890,14890,14890,14890,0
|
|
20230703,113900,5073200,14890,14890,14890,14890,0
|
|
20230703,113800,5073200,14890,14890,14890,14890,49
|
|
20230703,113700,4343590,14890,14890,14890,14890,0
|
|
20230703,113600,4343590,14890,14890,14890,14890,0
|
|
20230703,113500,4343590,14890,14890,14890,14890,0
|
|
20230703,113400,4343590,14890,14890,14890,14890,0
|
|
20230703,113300,4343590,14890,14890,14890,14890,0
|
|
20230703,113200,4343590,14890,14890,14890,14890,0
|
|
20230703,113100,4343590,14890,14890,14890,14890,0
|
|
20230703,113000,4343590,14890,14890,14890,14890,0
|
|
20230703,112900,4343590,14890,14890,14890,14890,0
|
|
20230703,112800,4343590,14890,14890,14890,14890,0
|
|
20230703,112700,4343590,14890,14890,14890,14890,0
|
|
20230703,112600,4343590,14890,14890,14890,14890,1
|
|
20230703,112500,4328700,14760,14760,14760,14760,140
|
|
20230703,112400,2262300,14900,14900,14900,14900,0
|
|
20230703,112300,2262300,14900,14900,14900,14900,38
|
|
20230703,112200,1696100,15000,15000,15000,15000,0
|
|
20230703,112100,1696100,15000,15000,15000,15000,0
|
|
20230703,112000,1696100,15000,15000,15000,15000,0
|
|
20230703,111900,1696100,15000,15000,15000,15000,0
|
|
20230703,111800,1696100,15000,15000,15000,15000,0
|
|
20230703,111700,1696100,15000,15000,15000,15000,0
|
|
20230703,111600,1696100,15000,15000,15000,15000,0
|
|
20230703,111500,1696100,15000,15000,15000,15000,0
|
|
20230703,111400,1696100,15000,15000,15000,15000,0
|
|
20230703,111300,1696100,15000,15000,15000,15000,0
|
|
20230703,111200,1696100,15000,15000,15000,15000,0
|
|
20230703,111100,1696100,15000,15000,15000,15000,0
|
|
20230703,111000,1696100,15000,15000,15000,15000,0
|
|
20230703,110900,1696100,15000,15000,15000,15000,0
|
|
20230703,110800,1696100,15000,15000,15000,15000,0
|
|
20230703,110700,1696100,15000,15000,15000,15000,0
|
|
20230703,110600,1696100,15000,15000,15000,15000,0
|
|
20230703,110500,1696100,15000,15000,15000,15000,0
|
|
20230703,110400,1696100,15000,15000,15000,15000,0
|
|
20230703,110300,1696100,15000,15000,15000,15000,0
|
|
20230703,110200,1696100,15000,15000,15000,15000,0
|
|
20230703,110100,1696100,15000,15000,15000,15000,0
|
|
20230703,110000,1696100,15000,15000,15000,15000,0
|
|
20230703,105900,1696100,15000,15000,15000,15000,0
|
|
20230703,105800,1696100,15000,15000,15000,15000,0
|
|
20230703,105700,1696100,15000,15000,15000,15000,0
|
|
20230703,105600,1696100,15000,15000,15000,15000,0
|
|
20230703,105500,1696100,15000,15000,15000,15000,0
|
|
20230703,105400,1696100,15000,15000,15000,15000,0
|
|
20230703,105300,1696100,15000,15000,15000,15000,0
|
|
20230703,105200,1696100,15000,15000,15000,15000,0
|
|
20230703,105100,1696100,15000,15000,15000,15000,0
|
|
20230703,105000,1696100,15000,15000,15000,15000,0
|
|
20230703,104900,1696100,15000,15000,15000,15000,0
|
|
20230703,104800,1696100,15000,15000,15000,15000,0
|
|
20230703,104700,1696100,15000,15000,15000,15000,0
|
|
20230703,104600,1696100,15000,15000,15000,15000,0
|
|
20230703,104500,1696100,15000,15000,15000,15000,0
|
|
20230703,104400,1696100,15000,15000,15000,15000,0
|
|
20230703,104300,1696100,15000,15000,15000,15000,0
|
|
20230703,104200,1696100,15000,15000,15000,15000,0
|
|
20230703,104100,1696100,15000,15000,15000,15000,0
|
|
20230703,104000,1696100,15000,15000,15000,15000,0
|
|
20230703,103900,1696100,15000,15000,15000,15000,0
|
|
20230703,103800,1696100,15000,15000,15000,15000,0
|
|
20230703,103700,1696100,15000,15000,15000,15000,0
|
|
20230703,103600,1696100,15000,15000,15000,15000,0
|
|
20230703,103500,1696100,15000,15000,15000,15000,0
|
|
20230703,103400,1696100,15000,15000,15000,15000,0
|
|
20230703,103300,1696100,15000,15000,15000,15000,0
|
|
20230703,103200,1696100,15000,15000,15000,15000,0
|
|
20230703,103100,1696100,15000,15000,15000,15000,0
|
|
20230703,103000,1696100,15000,15000,15000,15000,0
|
|
20230703,102900,1696100,15000,15000,15000,15000,0
|
|
20230703,102800,1696100,15000,15000,15000,15000,0
|
|
20230703,102700,1696100,15000,15000,15000,15000,0
|
|
20230703,102600,1696100,15000,15000,15000,15000,0
|
|
20230703,102500,1696100,15000,15000,15000,15000,0
|
|
20230703,102400,1696100,15000,15000,15000,15000,0
|
|
20230703,102300,1696100,15000,15000,15000,15000,0
|
|
20230703,102200,1696100,15000,15000,15000,15000,0
|
|
20230703,102100,1696100,15000,15000,15000,15000,0
|
|
20230703,102000,1696100,15000,15000,15000,15000,0
|
|
20230703,101900,1696100,15000,15000,15000,15000,0
|
|
20230703,101800,1696100,15000,15000,15000,15000,0
|
|
20230703,101700,1696100,15000,15000,15000,15000,0
|
|
20230703,101600,1696100,15000,15000,15000,15000,0
|
|
20230703,101500,1696100,15000,15000,15000,15000,0
|
|
20230703,101400,1696100,15000,15000,15000,15000,0
|
|
20230703,101300,1696100,15000,15000,15000,15000,0
|
|
20230703,101200,1696100,15000,15000,15000,15000,0
|
|
20230703,101100,1696100,15000,15000,15000,15000,0
|
|
20230703,101000,1696100,15000,15000,15000,15000,0
|
|
20230703,100900,1696100,15000,15000,15000,15000,0
|
|
20230703,100800,1696100,15000,15000,15000,15000,0
|
|
20230703,100700,1696100,15000,15000,15000,15000,0
|
|
20230703,100600,1696100,15000,15000,15000,15000,0
|
|
20230703,100500,1696100,15000,15000,15000,15000,0
|
|
20230703,100400,1696100,15000,15000,15000,15000,0
|
|
20230703,100300,1696100,15000,15000,15000,15000,0
|
|
20230703,100200,1696100,15000,15000,15000,15000,0
|
|
20230703,100100,1696100,15000,15000,15000,15000,0
|
|
20230703,100000,1696100,15000,15000,15000,15000,0
|
|
20230703,095900,1696100,15000,15000,15000,15000,0
|
|
20230703,095800,1696100,15000,15000,15000,15000,0
|
|
20230703,095700,1696100,15000,15000,15000,15000,0
|
|
20230703,095600,1696100,15000,15000,15000,15000,0
|
|
20230703,095500,1696100,15000,15000,15000,15000,0
|
|
20230703,095400,1696100,15000,15000,15000,15000,0
|
|
20230703,095300,1696100,15000,15000,15000,15000,0
|
|
20230703,095200,1696100,15000,15000,15000,15000,0
|
|
20230703,095100,1696100,15000,15000,15000,15000,0
|
|
20230703,095000,1696100,15000,15000,15000,15000,0
|
|
20230703,094900,1696100,15000,15000,15000,15000,0
|
|
20230703,094800,1696100,15000,15000,15000,15000,0
|
|
20230703,094700,1696100,15000,15000,15000,15000,0
|
|
20230703,094600,1696100,15000,15000,15000,15000,0
|
|
20230703,094500,1696100,15000,15000,15000,15000,0
|
|
20230703,094400,1696100,15000,15000,15000,15000,0
|
|
20230703,094300,1696100,15000,15000,15000,15000,0
|
|
20230703,094200,1696100,15000,15000,15000,15000,0
|
|
20230703,094100,1696100,15000,15000,15000,15000,0
|
|
20230703,094000,1696100,15000,15000,15000,15000,0
|
|
20230703,093900,1696100,15000,15000,15000,15000,0
|
|
20230703,093800,1696100,15000,15000,15000,15000,100
|
|
20230703,093700,196100,15000,15000,15000,15000,0
|
|
20230703,093600,196100,15000,15000,15000,15000,0
|
|
20230703,093500,196100,15000,15000,15000,15000,0
|
|
20230703,093400,196100,15000,15000,15000,15000,0
|
|
20230703,093300,196100,15000,15000,15000,15000,0
|
|
20230703,093200,196100,15000,15000,15000,15000,2
|
|
20230703,093100,166100,15100,15100,15100,15100,0
|
|
20230703,093000,166100,15100,15100,15100,15100,0
|
|
20230703,092900,166100,15100,15100,15100,15100,0
|
|
20230703,092800,166100,15100,15100,15100,15100,0
|
|
20230703,092700,166100,15100,15100,15100,15100,0
|
|
20230703,092600,166100,15100,15100,15100,15100,0
|
|
20230703,092500,166100,15100,15100,15100,15100,0
|
|
20230703,092400,166100,15100,15100,15100,15100,0
|
|
20230703,092300,166100,15100,15100,15100,15100,0
|
|
20230703,092200,166100,15100,15100,15100,15100,0
|
|
20230703,092100,166100,15100,15100,15100,15100,0
|
|
20230703,092000,166100,15100,15100,15100,15100,0
|
|
20230703,091900,166100,15100,15100,15100,15100,0
|
|
20230703,091800,166100,15100,15100,15100,15100,0
|
|
20230703,091700,166100,15100,15100,15100,15100,0
|
|
20230703,091600,166100,15100,15100,15100,15100,0
|
|
20230703,091500,166100,15100,15100,15100,15100,0
|
|
20230703,091400,166100,15100,15100,15100,15100,0
|
|
20230703,091300,166100,15100,15100,15100,15100,0
|
|
20230703,091200,166100,15100,15100,15100,15100,0
|
|
20230703,091100,166100,15100,15100,15100,15100,0
|
|
20230703,091000,166100,15100,15100,15100,15100,0
|
|
20230703,090900,166100,15100,15100,15100,15100,0
|
|
20230703,090800,166100,15100,15100,15100,15100,0
|
|
20230703,090700,166100,15100,15100,15100,15100,0
|
|
20230703,090600,166100,15100,15100,15100,15100,0
|
|
20230703,090500,166100,15100,15100,15100,15100,0
|
|
20230703,090400,166100,15100,15100,15100,15100,11
|
|
20230703,090300,0,15080,15080,15080,15080,0
|
|
20230703,090200,0,15080,15080,15080,15080,0
|
|
20230703,090100,0,15080,15080,15080,15080,0
|
|
20230703,090000,0,15080,15080,15080,15080,0
|