626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192300,3704550,24500,24900,24900,24500,5
|
|
20230616,192200,3704550,24500,24500,24500,24500,0
|
|
20230616,192100,3704550,24500,24500,24500,24500,0
|
|
20230616,192000,3704550,24500,24500,24500,24500,0
|
|
20230616,191900,3704550,24500,24500,24500,24500,0
|
|
20230616,191800,3704550,24500,24500,24500,24500,0
|
|
20230616,191700,3704550,24500,24500,24500,24500,0
|
|
20230616,191600,3704550,24500,24500,24500,24500,0
|
|
20230616,191500,3704550,24500,24500,24500,24500,0
|
|
20230616,191400,3704550,24500,24500,24500,24500,0
|
|
20230616,191300,3704550,24500,24500,24500,24500,0
|
|
20230616,191200,3704550,24500,24500,24500,24500,0
|
|
20230616,191100,3704550,24500,24500,24500,24500,0
|
|
20230616,191000,3704550,24500,24500,24500,24500,0
|
|
20230616,190900,3704550,24500,24500,24500,24500,0
|
|
20230616,190800,3704550,24500,24500,24500,24500,0
|
|
20230616,190700,3704550,24500,24500,24500,24500,0
|
|
20230616,190600,3704550,24500,24500,24500,24500,0
|
|
20230616,190500,3704550,24500,24500,24500,24500,0
|
|
20230616,190400,3704550,24500,24500,24500,24500,0
|
|
20230616,190300,3704550,24500,24500,24500,24500,0
|
|
20230616,190200,3704550,24500,24500,24500,24500,0
|
|
20230616,190100,3704550,24500,24500,24500,24500,0
|
|
20230616,190000,3704550,24500,24500,24500,24500,0
|
|
20230616,185900,3704550,24500,24500,24500,24500,0
|
|
20230616,185800,3704550,24500,24500,24500,24500,0
|
|
20230616,185700,3704550,24500,24500,24500,24500,0
|
|
20230616,185600,3704550,24500,24500,24500,24500,0
|
|
20230616,185500,3704550,24500,24500,24500,24500,0
|
|
20230616,185400,3704550,24500,24500,24500,24500,0
|
|
20230616,185300,3704550,24500,24900,24900,24500,5
|
|
20230616,185200,3704550,24500,24500,24500,24500,0
|
|
20230616,185100,3704550,24500,24500,24500,24500,0
|
|
20230616,185000,3704550,24500,24500,24500,24500,0
|
|
20230616,184900,3704550,24500,24500,24500,24500,0
|
|
20230616,184800,3704550,24500,24500,24500,24500,0
|
|
20230616,184700,3704550,24500,24500,24500,24500,0
|
|
20230616,184600,3704550,24500,24500,24500,24500,0
|
|
20230616,184500,3704550,24500,24500,24500,24500,0
|
|
20230616,184400,3704550,24500,24500,24500,24500,0
|
|
20230616,184300,3704550,24500,24500,24500,24500,0
|
|
20230616,184200,3704550,24500,24500,24500,24500,0
|
|
20230616,184100,3704550,24500,24500,24500,24500,0
|
|
20230616,184000,3704550,24500,24500,24500,24500,0
|
|
20230616,183900,3704550,24500,24500,24500,24500,0
|
|
20230616,183800,3704550,24500,24500,24500,24500,0
|
|
20230616,183700,3704550,24500,24500,24500,24500,0
|
|
20230616,183600,3704550,24500,24500,24500,24500,0
|
|
20230616,183500,3704550,24500,24500,24500,24500,0
|
|
20230616,183400,3704550,24500,24500,24500,24500,0
|
|
20230616,183300,3704550,24500,24500,24500,24500,0
|
|
20230616,183200,3704550,24500,24500,24500,24500,0
|
|
20230616,183100,3704550,24500,24500,24500,24500,0
|
|
20230616,183000,3704550,24500,24500,24500,24500,0
|
|
20230616,182900,3704550,24500,24500,24500,24500,0
|
|
20230616,182800,3704550,24500,24500,24500,24500,0
|
|
20230616,182700,3704550,24500,24500,24500,24500,0
|
|
20230616,182600,3704550,24500,24500,24500,24500,0
|
|
20230616,182500,3704550,24500,24500,24500,24500,0
|
|
20230616,182400,3704550,24500,24500,24500,24500,0
|
|
20230616,182300,3704550,24500,24900,24900,24500,5
|
|
20230616,182200,3704550,24500,24500,24500,24500,0
|
|
20230616,182100,3704550,24500,24500,24500,24500,0
|
|
20230616,182000,3704550,24500,24500,24500,24500,0
|
|
20230616,181900,3704550,24500,24500,24500,24500,0
|
|
20230616,181800,3704550,24500,24500,24500,24500,0
|
|
20230616,181700,3704550,24500,24500,24500,24500,0
|
|
20230616,181600,3704550,24500,24500,24500,24500,0
|
|
20230616,181500,3704550,24500,24500,24500,24500,0
|
|
20230616,181400,3704550,24500,24500,24500,24500,0
|
|
20230616,181300,3704550,24500,24500,24500,24500,0
|
|
20230616,181200,3704550,24500,24500,24500,24500,0
|
|
20230616,181100,3704550,24500,24500,24500,24500,0
|
|
20230616,181000,3704550,24500,24500,24500,24500,0
|
|
20230616,180900,3704550,24500,24500,24500,24500,0
|
|
20230616,180800,3704550,24500,24500,24500,24500,0
|
|
20230616,180700,3704550,24500,24500,24500,24500,0
|
|
20230616,180600,3704550,24500,24500,24500,24500,0
|
|
20230616,180500,3704550,24500,24500,24500,24500,0
|
|
20230616,180400,3704550,24500,24500,24500,24500,0
|
|
20230616,180300,3704550,24500,24500,24500,24500,0
|
|
20230616,180200,3704550,24500,24500,24500,24500,0
|
|
20230616,180100,3704550,24500,24500,24500,24500,0
|
|
20230616,180000,3704550,24500,24500,24500,24500,0
|
|
20230616,175900,3704550,24500,24500,24500,24500,0
|
|
20230616,175800,3704550,24500,24500,24500,24500,0
|
|
20230616,175700,3704550,24500,24500,24500,24500,0
|
|
20230616,175600,3704550,24500,24500,24500,24500,0
|
|
20230616,175500,3704550,24500,24500,24500,24500,0
|
|
20230616,175400,3704550,24500,24500,24500,24500,0
|
|
20230616,175300,3704550,24500,24900,24900,24500,5
|
|
20230616,175200,3704550,24500,24500,24500,24500,0
|
|
20230616,175100,3704550,24500,24500,24500,24500,0
|
|
20230616,175000,3704550,24500,24500,24500,24500,0
|
|
20230616,174900,3704550,24500,24500,24500,24500,0
|
|
20230616,174800,3704550,24500,24500,24500,24500,0
|
|
20230616,174700,3704550,24500,24500,24500,24500,0
|
|
20230616,174600,3704550,24500,24500,24500,24500,0
|
|
20230616,174500,3704550,24500,24500,24500,24500,0
|
|
20230616,174400,3704550,24500,24500,24500,24500,0
|
|
20230616,174300,3704550,24500,24500,24500,24500,0
|
|
20230616,174200,3704550,24500,24500,24500,24500,0
|
|
20230616,174100,3704550,24500,24500,24500,24500,0
|
|
20230616,174000,3704550,24500,24500,24500,24500,0
|
|
20230616,173900,3704550,24500,24500,24500,24500,0
|
|
20230616,173800,3704550,24500,24500,24500,24500,0
|
|
20230616,173700,3704550,24500,24500,24500,24500,0
|
|
20230616,173600,3704550,24500,24500,24500,24500,0
|
|
20230616,173500,3704550,24500,24500,24500,24500,0
|
|
20230616,173400,3704550,24500,24500,24500,24500,0
|
|
20230616,173300,3704550,24500,24500,24500,24500,0
|
|
20230616,173200,3704550,24500,24500,24500,24500,0
|
|
20230616,173100,3704550,24500,24500,24500,24500,0
|
|
20230616,173000,3704550,24500,24500,24500,24500,0
|
|
20230616,172900,3704550,24500,24500,24500,24500,0
|
|
20230616,172800,3704550,24500,24500,24500,24500,0
|
|
20230616,172700,3704550,24500,24500,24500,24500,0
|
|
20230616,172600,3704550,24500,24500,24500,24500,0
|
|
20230616,172500,3704550,24500,24500,24500,24500,0
|
|
20230616,172400,3704550,24500,24500,24500,24500,0
|
|
20230616,172300,3704550,24500,24900,24900,24500,5
|
|
20230616,172200,3704550,24500,24500,24500,24500,0
|
|
20230616,172100,3704550,24500,24500,24500,24500,0
|
|
20230616,172000,3704550,24500,24500,24500,24500,0
|
|
20230616,171900,3704550,24500,24500,24500,24500,0
|
|
20230616,171800,3704550,24500,24500,24500,24500,0
|
|
20230616,171700,3704550,24500,24500,24500,24500,0
|
|
20230616,171600,3704550,24500,24500,24500,24500,0
|
|
20230616,171500,3704550,24500,24500,24500,24500,0
|
|
20230616,171400,3704550,24500,24500,24500,24500,0
|
|
20230616,171300,3704550,24500,24500,24500,24500,0
|
|
20230616,171200,3704550,24500,24500,24500,24500,0
|
|
20230616,171100,3704550,24500,24500,24500,24500,0
|
|
20230616,171000,3704550,24500,24500,24500,24500,0
|
|
20230616,170900,3704550,24500,24500,24500,24500,0
|
|
20230616,170800,3704550,24500,24500,24500,24500,0
|
|
20230616,170700,3704550,24500,24500,24500,24500,0
|
|
20230616,170600,3704550,24500,24500,24500,24500,0
|
|
20230616,170500,3704550,24500,24500,24500,24500,0
|
|
20230616,170400,3704550,24500,24500,24500,24500,0
|
|
20230616,170300,3704550,24500,24500,24500,24500,0
|
|
20230616,170200,3704550,24500,24500,24500,24500,0
|
|
20230616,170100,3704550,24500,24500,24500,24500,0
|
|
20230616,170000,3704550,24500,24500,24500,24500,0
|
|
20230616,165900,3704550,24500,24500,24500,24500,0
|
|
20230616,165800,3704550,24500,24500,24500,24500,0
|
|
20230616,165700,3704550,24500,24500,24500,24500,0
|
|
20230616,165600,3704550,24500,24500,24500,24500,0
|
|
20230616,165500,3704550,24500,24500,24500,24500,0
|
|
20230616,165400,3704550,24500,24500,24500,24500,0
|
|
20230616,165300,3704550,24500,24900,24900,24500,5
|
|
20230616,165200,3704550,24500,24500,24500,24500,0
|
|
20230616,165100,3704550,24500,24500,24500,24500,0
|
|
20230616,165000,3704550,24500,24500,24500,24500,0
|
|
20230616,164900,3704550,24500,24500,24500,24500,0
|
|
20230616,164800,3704550,24500,24500,24500,24500,0
|
|
20230616,164700,3704550,24500,24500,24500,24500,0
|
|
20230616,164600,3704550,24500,24500,24500,24500,0
|
|
20230616,164500,3704550,24500,24500,24500,24500,0
|
|
20230616,164400,3704550,24500,24500,24500,24500,0
|
|
20230616,164300,3704550,24500,24500,24500,24500,0
|
|
20230616,164200,3704550,24500,24500,24500,24500,0
|
|
20230616,164100,3704550,24500,24500,24500,24500,0
|
|
20230616,164000,3704550,24500,24500,24500,24500,0
|
|
20230616,163900,3704550,24500,24500,24500,24500,0
|
|
20230616,163800,3704550,24500,24500,24500,24500,0
|
|
20230616,163700,3704550,24500,24500,24500,24500,0
|
|
20230616,163600,3704550,24500,24500,24500,24500,0
|
|
20230616,163500,3704550,24500,24500,24500,24500,0
|
|
20230616,163400,3704550,24500,24500,24500,24500,0
|
|
20230616,163300,3704550,24500,24500,24500,24500,0
|
|
20230616,163200,3704550,24500,24500,24500,24500,0
|
|
20230616,163100,3704550,24500,24500,24500,24500,0
|
|
20230616,163000,3704550,24500,24500,24500,24500,0
|
|
20230616,162900,3704550,24500,24500,24500,24500,0
|
|
20230616,162800,3704550,24500,24500,24500,24500,0
|
|
20230616,162700,3704550,24500,24500,24500,24500,0
|
|
20230616,162600,3704550,24500,24500,24500,24500,0
|
|
20230616,162500,3704550,24500,24500,24500,24500,0
|
|
20230616,162400,3704550,24500,24500,24500,24500,0
|
|
20230616,162300,3704550,24500,24900,24900,24500,5
|
|
20230616,162200,3704550,24500,24500,24500,24500,0
|
|
20230616,162100,3704550,24500,24500,24500,24500,0
|
|
20230616,162000,3704550,24500,24500,24500,24500,0
|
|
20230616,161900,3704550,24500,24500,24500,24500,0
|
|
20230616,161800,3704550,24500,24500,24500,24500,0
|
|
20230616,161700,3704550,24500,24500,24500,24500,0
|
|
20230616,161600,3704550,24500,24500,24500,24500,0
|
|
20230616,161500,3704550,24500,24500,24500,24500,0
|
|
20230616,161400,3704550,24500,24500,24500,24500,0
|
|
20230616,161300,3704550,24500,24500,24500,24500,0
|
|
20230616,161200,3704550,24500,24500,24500,24500,0
|
|
20230616,161100,3704550,24500,24500,24500,24500,0
|
|
20230616,161000,3704550,24500,24500,24500,24500,0
|
|
20230616,160900,3704550,24500,24500,24500,24500,0
|
|
20230616,160800,3704550,24500,24500,24500,24500,0
|
|
20230616,160700,3704550,24500,24500,24500,24500,0
|
|
20230616,160600,3704550,24500,24500,24500,24500,0
|
|
20230616,160500,3704550,24500,24500,24500,24500,0
|
|
20230616,160400,3704550,24500,24500,24500,24500,0
|
|
20230616,160300,3704550,24500,24500,24500,24500,0
|
|
20230616,160200,3704550,24500,24500,24500,24500,0
|
|
20230616,160100,3704550,24500,24500,24500,24500,0
|
|
20230616,160000,3704550,24500,24500,24500,24500,0
|
|
20230616,155900,3704550,24500,24500,24500,24500,0
|
|
20230616,155800,3704550,24500,24500,24500,24500,0
|
|
20230616,155700,3704550,24500,24500,24500,24500,0
|
|
20230616,155600,3704550,24500,24500,24500,24500,0
|
|
20230616,155500,3704550,24500,24500,24500,24500,0
|
|
20230616,155400,3704550,24500,24500,24500,24500,0
|
|
20230616,155300,3704550,24500,24900,24900,24500,5
|
|
20230616,155200,3704550,24500,24500,24500,24500,0
|
|
20230616,155100,3704550,24500,24500,24500,24500,0
|
|
20230616,155000,3704550,24500,24500,24500,24500,0
|
|
20230616,154900,3704550,24500,24500,24500,24500,0
|
|
20230616,154800,3704550,24500,24500,24500,24500,0
|
|
20230616,154700,3704550,24500,24500,24500,24500,0
|
|
20230616,154600,3704550,24500,24500,24500,24500,0
|
|
20230616,154500,3704550,24500,24500,24500,24500,0
|
|
20230616,154400,3704550,24500,24500,24500,24500,0
|
|
20230616,154300,3704550,24500,24500,24500,24500,0
|
|
20230616,154200,3704550,24500,24500,24500,24500,0
|
|
20230616,154100,3704550,24500,24500,24500,24500,0
|
|
20230616,154000,3704550,24500,24500,24500,24500,0
|
|
20230616,153900,3704550,24500,24500,24500,24500,0
|
|
20230616,153800,3704550,24500,24500,24500,24500,0
|
|
20230616,153700,3704550,24500,24500,24500,24500,0
|
|
20230616,153600,3704550,24500,24500,24500,24500,0
|
|
20230616,153500,3704550,24500,24500,24500,24500,0
|
|
20230616,153400,3704550,24500,24500,24500,24500,0
|
|
20230616,153300,3704550,24500,24500,24500,24500,0
|
|
20230616,153200,3704550,24500,24500,24500,24500,0
|
|
20230616,153100,3704550,24500,24500,24500,24500,0
|
|
20230616,153000,3704550,24500,24500,24500,24500,0
|
|
20230616,152900,3704550,24500,24500,24500,24500,0
|
|
20230616,152800,3704550,24500,24500,24500,24500,0
|
|
20230616,152700,3704550,24500,24500,24500,24500,0
|
|
20230616,152600,3704550,24500,24500,24500,24500,0
|
|
20230616,152500,3704550,24500,24500,24500,24500,0
|
|
20230616,152400,3704550,24500,24500,24500,24500,0
|
|
20230616,152300,3704550,24500,24500,24500,24500,0
|
|
20230616,152200,3704550,24500,24500,24500,24500,0
|
|
20230616,152100,3704550,24500,24500,24500,24500,0
|
|
20230616,152000,3704550,24500,24500,24500,24500,0
|
|
20230616,151900,3704550,24500,24500,24500,24500,0
|
|
20230616,151800,3704550,24500,24500,24500,24500,0
|
|
20230616,151700,3704550,24500,24500,24500,24500,0
|
|
20230616,151600,3704550,24500,24500,24500,24500,0
|
|
20230616,151500,3704550,24500,24900,24900,24500,5
|
|
20230616,151400,3581050,25000,25000,25000,25000,0
|
|
20230616,151300,3581050,25000,25000,25000,25000,0
|
|
20230616,151200,3581050,25000,25000,25000,25000,0
|
|
20230616,151100,3581050,25000,25000,25000,25000,0
|
|
20230616,151000,3581050,25000,25000,25000,25000,0
|
|
20230616,150900,3581050,25000,25000,25000,25000,0
|
|
20230616,150800,3581050,25000,25000,25000,25000,0
|
|
20230616,150700,3581050,25000,25000,25000,25000,0
|
|
20230616,150600,3581050,25000,25000,25000,25000,0
|
|
20230616,150500,3581050,25000,25000,25000,25000,0
|
|
20230616,150400,3581050,25000,25000,25000,25000,0
|
|
20230616,150300,3581050,25000,25000,25000,25000,0
|
|
20230616,150200,3581050,25000,25000,25000,25000,0
|
|
20230616,150100,3581050,25000,25000,25000,25000,0
|
|
20230616,150000,3581050,25000,25000,25000,25000,0
|
|
20230616,145900,3581050,25000,25000,25000,25000,0
|
|
20230616,145800,3581050,25000,25000,25000,25000,0
|
|
20230616,145700,3581050,25000,25000,25000,25000,0
|
|
20230616,145600,3581050,25000,25000,25000,25000,0
|
|
20230616,145500,3581050,25000,25000,25000,25000,0
|
|
20230616,145400,3581050,25000,25000,25000,25000,0
|
|
20230616,145300,3581050,25000,25000,25000,25000,0
|
|
20230616,145200,3581050,25000,25000,25000,25000,0
|
|
20230616,145100,3581050,25000,25000,25000,25000,0
|
|
20230616,145000,3581050,25000,25000,25000,25000,0
|
|
20230616,144900,3581050,25000,25000,25000,25000,0
|
|
20230616,144800,3581050,25000,25000,25000,25000,0
|
|
20230616,144700,3581050,25000,25000,25000,25000,0
|
|
20230616,144600,3581050,25000,25000,25000,25000,0
|
|
20230616,144500,3581050,25000,25000,25000,25000,0
|
|
20230616,144400,3581050,25000,25000,25000,25000,0
|
|
20230616,144300,3581050,25000,25000,25000,25000,0
|
|
20230616,144200,3581050,25000,25000,25000,25000,0
|
|
20230616,144100,3581050,25000,25000,25000,25000,0
|
|
20230616,144000,3581050,25000,25000,25000,25000,0
|
|
20230616,143900,3581050,25000,25000,25000,25000,0
|
|
20230616,143800,3581050,25000,25000,25000,25000,0
|
|
20230616,143700,3581050,25000,25000,25000,25000,0
|
|
20230616,143600,3581050,25000,25000,25000,25000,0
|
|
20230616,143500,3581050,25000,25000,25000,25000,0
|
|
20230616,143400,3581050,25000,25000,25000,25000,0
|
|
20230616,143300,3581050,25000,25000,25000,25000,0
|
|
20230616,143200,3581050,25000,25000,25000,25000,0
|
|
20230616,143100,3581050,25000,25000,25000,25000,0
|
|
20230616,143000,3581050,25000,25000,25000,25000,0
|
|
20230616,142900,3581050,25000,25000,25000,25000,0
|
|
20230616,142800,3581050,25000,25000,25000,25000,0
|
|
20230616,142700,3581050,25000,25000,25000,25000,0
|
|
20230616,142600,3581050,25000,25000,25000,25000,0
|
|
20230616,142500,3581050,25000,25000,25000,25000,0
|
|
20230616,142400,3581050,25000,25000,25000,25000,0
|
|
20230616,142300,3581050,25000,25000,25000,25000,0
|
|
20230616,142200,3581050,25000,25000,25000,25000,0
|
|
20230616,142100,3581050,25000,25000,25000,25000,0
|
|
20230616,142000,3581050,25000,25000,25000,25000,0
|
|
20230616,141900,3581050,25000,25000,25000,25000,0
|
|
20230616,141800,3581050,25000,25000,25000,25000,0
|
|
20230616,141700,3581050,25000,25000,25000,25000,0
|
|
20230616,141600,3581050,25000,25000,25000,25000,0
|
|
20230616,141500,3581050,25000,25000,25000,25000,0
|
|
20230616,141400,3581050,25000,25000,25000,25000,0
|
|
20230616,141300,3581050,25000,25000,25000,25000,0
|
|
20230616,141200,3581050,25000,25000,25000,25000,0
|
|
20230616,141100,3581050,25000,25000,25000,25000,0
|
|
20230616,141000,3581050,25000,25000,25000,25000,0
|
|
20230616,140900,3581050,25000,25000,25000,25000,0
|
|
20230616,140800,3581050,25000,25000,25000,25000,0
|
|
20230616,140700,3581050,25000,25000,25000,25000,0
|
|
20230616,140600,3581050,25000,25000,25000,25000,0
|
|
20230616,140500,3581050,25000,25000,25000,25000,0
|
|
20230616,140400,3581050,25000,25000,25000,25000,0
|
|
20230616,140300,3581050,25000,25000,25000,25000,0
|
|
20230616,140200,3581050,25000,25000,25000,25000,0
|
|
20230616,140100,3581050,25000,25000,25000,25000,0
|
|
20230616,140000,3581050,25000,25000,25000,25000,0
|
|
20230616,135900,3581050,25000,25000,25000,25000,0
|
|
20230616,135800,3581050,25000,25000,25000,25000,0
|
|
20230616,135700,3581050,25000,25000,25000,25000,0
|
|
20230616,135600,3581050,25000,25000,25000,25000,0
|
|
20230616,135500,3581050,25000,25000,25000,25000,0
|
|
20230616,135400,3581050,25000,25000,25000,25000,0
|
|
20230616,135300,3581050,25000,25000,25000,25000,0
|
|
20230616,135200,3581050,25000,25000,25000,25000,0
|
|
20230616,135100,3581050,25000,25000,25000,25000,0
|
|
20230616,135000,3581050,25000,25000,25000,25000,0
|
|
20230616,134900,3581050,25000,25000,25000,25000,10
|
|
20230616,134800,3331050,24000,24000,24000,24000,0
|
|
20230616,134700,3331050,24000,24000,24000,24000,0
|
|
20230616,134600,3331050,24000,24000,24000,24000,0
|
|
20230616,134500,3331050,24000,24000,24000,24000,0
|
|
20230616,134400,3331050,24000,24000,24000,24000,0
|
|
20230616,134300,3331050,24000,24000,24000,24000,0
|
|
20230616,134200,3331050,24000,24000,24000,24000,0
|
|
20230616,134100,3331050,24000,24000,24000,24000,0
|
|
20230616,134000,3331050,24000,24000,24000,24000,0
|
|
20230616,133900,3331050,24000,24000,24000,24000,0
|
|
20230616,133800,3331050,24000,24000,24000,24000,0
|
|
20230616,133700,3331050,24000,24000,24000,24000,0
|
|
20230616,133600,3331050,24000,24000,24000,24000,0
|
|
20230616,133500,3331050,24000,24000,24000,24000,0
|
|
20230616,133400,3331050,24000,24000,24000,24000,0
|
|
20230616,133300,3331050,24000,24000,24000,24000,0
|
|
20230616,133200,3331050,24000,24000,24000,24000,0
|
|
20230616,133100,3331050,24000,24000,24000,24000,0
|
|
20230616,133000,3331050,24000,24000,24000,24000,0
|
|
20230616,132900,3331050,24000,24000,24000,24000,0
|
|
20230616,132800,3331050,24000,24000,24000,24000,0
|
|
20230616,132700,3331050,24000,24150,24150,24000,3
|
|
20230616,132600,3258800,25000,25000,25000,25000,0
|
|
20230616,132500,3258800,25000,25000,25000,25000,0
|
|
20230616,132400,3258800,25000,25000,25000,25000,0
|
|
20230616,132300,3258800,25000,25000,25000,25000,0
|
|
20230616,132200,3258800,25000,25000,25000,25000,0
|
|
20230616,132100,3258800,25000,25000,25000,25000,0
|
|
20230616,132000,3258800,25000,25000,25000,25000,0
|
|
20230616,131900,3258800,25000,25000,25000,25000,0
|
|
20230616,131800,3258800,25000,25000,25000,25000,0
|
|
20230616,131700,3258800,25000,25000,25000,25000,0
|
|
20230616,131600,3258800,25000,25000,25000,25000,0
|
|
20230616,131500,3258800,25000,25000,25000,25000,0
|
|
20230616,131400,3258800,25000,25000,25000,25000,0
|
|
20230616,131300,3258800,25000,25000,25000,25000,0
|
|
20230616,131200,3258800,25000,25000,25000,25000,0
|
|
20230616,131100,3258800,25000,25000,25000,25000,0
|
|
20230616,131000,3258800,25000,25000,25000,25000,0
|
|
20230616,130900,3258800,25000,25000,25000,25000,0
|
|
20230616,130800,3258800,25000,25000,25000,25000,0
|
|
20230616,130700,3258800,25000,25000,25000,25000,0
|
|
20230616,130600,3258800,25000,25000,25000,25000,0
|
|
20230616,130500,3258800,25000,25000,25000,25000,0
|
|
20230616,130400,3258800,25000,25000,25000,25000,0
|
|
20230616,130300,3258800,25000,25000,25000,25000,0
|
|
20230616,130200,3258800,25000,25000,25000,25000,0
|
|
20230616,130100,3258800,25000,25000,25000,25000,0
|
|
20230616,130000,3258800,25000,25000,25000,25000,0
|
|
20230616,125900,3258800,25000,25000,25000,25000,0
|
|
20230616,125800,3258800,25000,25000,25000,25000,0
|
|
20230616,125700,3258800,25000,25000,25000,25000,0
|
|
20230616,125600,3258800,25000,25000,25000,25000,0
|
|
20230616,125500,3258800,25000,25000,25000,25000,0
|
|
20230616,125400,3258800,25000,25000,25000,25000,0
|
|
20230616,125300,3258800,25000,25000,25000,25000,0
|
|
20230616,125200,3258800,25000,25000,25000,25000,0
|
|
20230616,125100,3258800,25000,25000,25000,25000,0
|
|
20230616,125000,3258800,25000,25000,25000,25000,0
|
|
20230616,124900,3258800,25000,25000,25000,25000,0
|
|
20230616,124800,3258800,25000,25000,25000,25000,0
|
|
20230616,124700,3258800,25000,25000,25000,25000,0
|
|
20230616,124600,3258800,25000,25000,25000,25000,0
|
|
20230616,124500,3258800,25000,25000,25000,25000,0
|
|
20230616,124400,3258800,25000,25000,25000,25000,40
|
|
20230616,124300,2258800,25000,25000,25000,25000,40
|
|
20230616,124200,1258800,25000,25000,25000,25000,0
|
|
20230616,124100,1258800,25000,25000,25000,25000,0
|
|
20230616,124000,1258800,25000,25000,25000,25000,0
|
|
20230616,123900,1258800,25000,25000,25000,25000,0
|
|
20230616,123800,1258800,25000,25000,25000,25000,0
|
|
20230616,123700,1258800,25000,25000,25000,25000,0
|
|
20230616,123600,1258800,25000,25000,25000,25000,0
|
|
20230616,123500,1258800,25000,25000,25000,25000,0
|
|
20230616,123400,1258800,25000,25000,25000,25000,0
|
|
20230616,123300,1258800,25000,25000,25000,25000,0
|
|
20230616,123200,1258800,25000,25000,25000,25000,0
|
|
20230616,123100,1258800,25000,25000,25000,25000,0
|
|
20230616,123000,1258800,25000,25000,25000,25000,0
|
|
20230616,122900,1258800,25000,25000,25000,25000,0
|
|
20230616,122800,1258800,25000,25000,25000,25000,0
|
|
20230616,122700,1258800,25000,25000,25000,25000,0
|
|
20230616,122600,1258800,25000,25000,25000,25000,0
|
|
20230616,122500,1258800,25000,25000,25000,25000,0
|
|
20230616,122400,1258800,25000,25000,25000,25000,0
|
|
20230616,122300,1258800,25000,25000,25000,25000,0
|
|
20230616,122200,1258800,25000,25000,25000,25000,0
|
|
20230616,122100,1258800,25000,25000,25000,25000,10
|
|
20230616,122000,1008800,24900,24900,24900,24900,0
|
|
20230616,121900,1008800,24900,24900,24900,24900,0
|
|
20230616,121800,1008800,24900,24900,24900,24900,0
|
|
20230616,121700,1008800,24900,24900,24900,24900,0
|
|
20230616,121600,1008800,24900,24900,24900,24900,0
|
|
20230616,121500,1008800,24900,24900,24900,24900,0
|
|
20230616,121400,1008800,24900,24900,24900,24900,0
|
|
20230616,121300,1008800,24900,24900,24900,24900,0
|
|
20230616,121200,1008800,24900,24900,24900,24900,0
|
|
20230616,121100,1008800,24900,24900,24900,24900,0
|
|
20230616,121000,1008800,24900,24900,24900,24900,0
|
|
20230616,120900,1008800,24900,24900,24900,24900,0
|
|
20230616,120800,1008800,24900,24900,24900,24900,0
|
|
20230616,120700,1008800,24900,24900,24900,24900,0
|
|
20230616,120600,1008800,24900,24900,24900,24900,0
|
|
20230616,120500,1008800,24900,24900,24900,24900,0
|
|
20230616,120400,1008800,24900,24900,24900,24900,0
|
|
20230616,120300,1008800,24900,24900,24900,24900,0
|
|
20230616,120200,1008800,24900,24900,24900,24900,0
|
|
20230616,120100,1008800,24900,24900,24900,24900,0
|
|
20230616,120000,1008800,24900,24900,24900,24900,0
|
|
20230616,115900,1008800,24900,24900,24900,24900,0
|
|
20230616,115800,1008800,24900,24900,24900,24900,0
|
|
20230616,115700,1008800,24900,24900,24900,24900,0
|
|
20230616,115600,1008800,24900,24900,24900,24900,0
|
|
20230616,115500,1008800,24900,24900,24900,24900,0
|
|
20230616,115400,1008800,24900,24900,24900,24900,0
|
|
20230616,115300,1008800,24900,24900,24900,24900,0
|
|
20230616,115200,1008800,24900,24900,24900,24900,0
|
|
20230616,115100,1008800,24900,24900,24900,24900,0
|
|
20230616,115000,1008800,24900,24900,24900,24900,0
|
|
20230616,114900,1008800,24900,24900,24900,24900,0
|
|
20230616,114800,1008800,24900,24900,24900,24900,0
|
|
20230616,114700,1008800,24900,24900,24900,24900,0
|
|
20230616,114600,1008800,24900,24900,24900,24900,0
|
|
20230616,114500,1008800,24900,24900,24900,24900,0
|
|
20230616,114400,1008800,24900,24900,24900,24900,0
|
|
20230616,114300,1008800,24900,24900,24900,24900,0
|
|
20230616,114200,1008800,24900,24900,24900,24900,0
|
|
20230616,114100,1008800,24900,24900,24900,24900,0
|
|
20230616,114000,1008800,24900,24900,24900,24900,0
|
|
20230616,113900,1008800,24900,24900,24900,24900,0
|
|
20230616,113800,1008800,24900,24900,24900,24900,0
|
|
20230616,113700,1008800,24900,24900,24900,24900,0
|
|
20230616,113600,1008800,24900,24900,24900,24900,0
|
|
20230616,113500,1008800,24900,24900,24900,24900,0
|
|
20230616,113400,1008800,24900,24900,24900,24900,0
|
|
20230616,113300,1008800,24900,24900,24900,24900,0
|
|
20230616,113200,1008800,24900,24900,24900,24900,0
|
|
20230616,113100,1008800,24900,24900,24900,24900,0
|
|
20230616,113000,1008800,24900,24900,24900,24900,0
|
|
20230616,112900,1008800,24900,24900,24900,24900,0
|
|
20230616,112800,1008800,24900,24900,24900,24900,0
|
|
20230616,112700,1008800,24900,24900,24900,24900,0
|
|
20230616,112600,1008800,24900,24900,24900,24900,0
|
|
20230616,112500,1008800,24900,24900,24900,24900,0
|
|
20230616,112400,1008800,24900,24900,24900,24900,0
|
|
20230616,112300,1008800,24900,24900,24900,24900,0
|
|
20230616,112200,1008800,24900,24900,24900,24900,0
|
|
20230616,112100,1008800,24900,24900,24900,24900,0
|
|
20230616,112000,1008800,24900,24900,24900,24900,0
|
|
20230616,111900,1008800,24900,24900,24900,24900,0
|
|
20230616,111800,1008800,24900,24900,24900,24900,0
|
|
20230616,111700,1008800,24900,24900,24900,24900,0
|
|
20230616,111600,1008800,24900,24900,24900,24900,0
|
|
20230616,111500,1008800,24900,24900,24900,24900,0
|
|
20230616,111400,1008800,24900,24900,24900,24900,0
|
|
20230616,111300,1008800,24900,24900,24900,24900,0
|
|
20230616,111200,1008800,24900,24900,24900,24900,1
|
|
20230616,111100,983900,25000,25000,25000,25000,0
|
|
20230616,111000,983900,25000,25000,25000,25000,0
|
|
20230616,110900,983900,25000,25000,25000,25000,0
|
|
20230616,110800,983900,25000,25000,25000,25000,0
|
|
20230616,110700,983900,25000,25000,25000,25000,0
|
|
20230616,110600,983900,25000,25000,25000,25000,0
|
|
20230616,110500,983900,25000,25000,25000,25000,0
|
|
20230616,110400,983900,25000,25000,25000,25000,0
|
|
20230616,110300,983900,25000,25000,25000,25000,3
|
|
20230616,110200,908900,25000,25000,25000,25000,0
|
|
20230616,110100,908900,25000,25000,25000,25000,0
|
|
20230616,110000,908900,25000,25000,25000,25000,0
|
|
20230616,105900,908900,25000,25000,25000,25000,0
|
|
20230616,105800,908900,25000,25000,25000,25000,0
|
|
20230616,105700,908900,25000,25000,25000,25000,0
|
|
20230616,105600,908900,25000,25000,25000,25000,0
|
|
20230616,105500,908900,25000,25000,25000,25000,0
|
|
20230616,105400,908900,25000,25000,25000,25000,0
|
|
20230616,105300,908900,25000,25000,25000,25000,0
|
|
20230616,105200,908900,25000,25000,25000,25000,0
|
|
20230616,105100,908900,25000,25000,25000,25000,0
|
|
20230616,105000,908900,25000,25000,25000,25000,0
|
|
20230616,104900,908900,25000,25000,25000,25000,1
|
|
20230616,104800,883900,24500,24500,24500,24500,0
|
|
20230616,104700,883900,24500,24500,24500,24500,0
|
|
20230616,104600,883900,24500,24500,24500,24500,0
|
|
20230616,104500,883900,24500,24500,24500,24500,0
|
|
20230616,104400,883900,24500,24500,24500,24500,0
|
|
20230616,104300,883900,24500,24900,24900,24500,5
|
|
20230616,104200,760400,25000,25000,25000,25000,0
|
|
20230616,104100,760400,25000,25000,25000,25000,0
|
|
20230616,104000,760400,25000,25000,25000,25000,0
|
|
20230616,103900,760400,25000,25000,25000,25000,0
|
|
20230616,103800,760400,25000,25000,25000,25000,0
|
|
20230616,103700,760400,25000,25000,25000,25000,0
|
|
20230616,103600,760400,25000,25000,25000,25000,0
|
|
20230616,103500,760400,25000,25000,25000,25000,0
|
|
20230616,103400,760400,25000,25000,25000,25000,0
|
|
20230616,103300,760400,25000,25000,25000,25000,0
|
|
20230616,103200,760400,25000,25000,25000,25000,0
|
|
20230616,103100,760400,25000,25000,25000,25000,0
|
|
20230616,103000,760400,25000,25000,25000,25000,0
|
|
20230616,102900,760400,25000,25000,25000,25000,0
|
|
20230616,102800,760400,25000,25000,25000,25000,0
|
|
20230616,102700,760400,25000,25000,25000,25000,0
|
|
20230616,102600,760400,25000,25000,25000,25000,0
|
|
20230616,102500,760400,25000,25000,25000,25000,0
|
|
20230616,102400,760400,25000,25000,25000,25000,0
|
|
20230616,102300,760400,25000,25000,25000,25000,0
|
|
20230616,102200,760400,25000,25000,25000,25000,0
|
|
20230616,102100,760400,25000,25000,25000,25000,0
|
|
20230616,102000,760400,25000,25000,25000,25000,0
|
|
20230616,101900,760400,25000,25000,25000,25000,0
|
|
20230616,101800,760400,25000,25000,25000,25000,0
|
|
20230616,101700,760400,25000,25000,25000,25000,0
|
|
20230616,101600,760400,25000,25000,25000,25000,0
|
|
20230616,101500,760400,25000,25000,25000,25000,0
|
|
20230616,101400,760400,25000,25000,25000,25000,0
|
|
20230616,101300,760400,25000,25000,25000,25000,0
|
|
20230616,101200,760400,25000,25000,25000,25000,0
|
|
20230616,101100,760400,25000,25000,25000,25000,0
|
|
20230616,101000,760400,25000,25000,25000,25000,0
|
|
20230616,100900,760400,25000,25000,25000,25000,0
|
|
20230616,100800,760400,25000,25000,25000,25000,0
|
|
20230616,100700,760400,25000,25000,25000,25000,0
|
|
20230616,100600,760400,25000,25000,25000,25000,0
|
|
20230616,100500,760400,25000,25000,25000,25000,0
|
|
20230616,100400,760400,25000,25000,25000,25000,0
|
|
20230616,100300,760400,25000,25000,25000,25000,0
|
|
20230616,100200,760400,25000,25000,25000,25000,0
|
|
20230616,100100,760400,25000,25000,25000,25000,0
|
|
20230616,100000,760400,25000,25000,25000,25000,0
|
|
20230616,095900,760400,25000,25000,25000,25000,0
|
|
20230616,095800,760400,25000,25000,25000,25000,0
|
|
20230616,095700,760400,25000,25000,25000,25000,0
|
|
20230616,095600,760400,25000,25000,25000,25000,0
|
|
20230616,095500,760400,25000,25000,25000,25000,0
|
|
20230616,095400,760400,25000,25000,25000,25000,0
|
|
20230616,095300,760400,25000,25000,25000,25000,0
|
|
20230616,095200,760400,25000,25000,25000,25000,0
|
|
20230616,095100,760400,25000,25000,25000,25000,0
|
|
20230616,095000,760400,25000,25000,25000,25000,0
|
|
20230616,094900,760400,25000,25000,25000,25000,0
|
|
20230616,094800,760400,25000,25000,25000,25000,0
|
|
20230616,094700,760400,25000,25000,25000,25000,0
|
|
20230616,094600,760400,25000,25000,25000,25000,0
|
|
20230616,094500,760400,25000,25000,25000,25000,0
|
|
20230616,094400,760400,25000,25000,25000,25000,0
|
|
20230616,094300,760400,25000,25000,25000,25000,0
|
|
20230616,094200,760400,25000,25000,25000,25000,1
|
|
20230616,094100,735400,25000,25000,25000,25000,0
|
|
20230616,094000,735400,25000,25000,25000,25000,0
|
|
20230616,093900,735400,25000,25000,25000,25000,0
|
|
20230616,093800,735400,25000,25000,25000,25000,0
|
|
20230616,093700,735400,25000,25000,25000,25000,0
|
|
20230616,093600,735400,25000,25000,25000,25000,0
|
|
20230616,093500,735400,25000,25000,25000,25000,0
|
|
20230616,093400,735400,25000,25000,25000,25000,0
|
|
20230616,093300,735400,25000,25000,25000,25000,5
|
|
20230616,093200,610400,25000,25000,25000,25000,0
|
|
20230616,093100,610400,25000,25000,25000,25000,0
|
|
20230616,093000,610400,25000,25000,25000,25000,0
|
|
20230616,092900,610400,25000,25000,25000,25000,0
|
|
20230616,092800,610400,25000,25000,25000,25000,0
|
|
20230616,092700,610400,25000,25000,25000,25000,0
|
|
20230616,092600,610400,25000,25000,25000,25000,0
|
|
20230616,092500,610400,25000,25000,25000,25000,0
|
|
20230616,092400,610400,25000,25000,25000,25000,0
|
|
20230616,092300,610400,25000,25000,25000,25000,0
|
|
20230616,092200,610400,25000,25000,25000,25000,0
|
|
20230616,092100,610400,25000,25000,25000,25000,0
|
|
20230616,092000,610400,25000,25200,25200,25000,3
|
|
20230616,091900,535200,25300,25400,25400,25300,2
|
|
20230616,091800,484500,25500,25500,25500,25500,0
|
|
20230616,091700,484500,25500,25500,25500,25500,0
|
|
20230616,091600,484500,25500,25500,25500,25500,0
|
|
20230616,091500,484500,25500,25500,25500,25500,0
|
|
20230616,091400,484500,25500,25500,25500,25500,0
|
|
20230616,091300,484500,25500,25500,25500,25500,0
|
|
20230616,091200,484500,25500,25500,25500,25500,0
|
|
20230616,091100,484500,25500,25500,25500,25500,0
|
|
20230616,091000,484500,25500,25500,25500,25500,0
|
|
20230616,090900,484500,25500,25500,25500,25500,10
|
|
20230616,090800,229500,25500,25500,25500,25500,9
|
|
20230616,090700,0,25500,25500,25500,25500,0
|
|
20230616,090600,0,25500,25500,25500,25500,0
|
|
20230616,090500,0,25500,25500,25500,25500,0
|
|
20230616,090400,0,25500,25500,25500,25500,0
|
|
20230616,090300,0,25500,25500,25500,25500,0
|
|
20230616,090200,0,25500,25500,25500,25500,0
|
|
20230616,090100,0,25500,25500,25500,25500,0
|
|
20230616,090000,0,25500,25500,25500,25500,0
|