578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183500,24523100,50300,50300,50300,50300,3
|
|
20230809,183400,24523100,50300,50300,50300,50300,0
|
|
20230809,183300,24523100,50300,50300,50300,50300,0
|
|
20230809,183200,24523100,50300,50300,50300,50300,0
|
|
20230809,183100,24523100,50300,50300,50300,50300,0
|
|
20230809,183000,24523100,50300,50300,50300,50300,0
|
|
20230809,182900,24523100,50300,50300,50300,50300,0
|
|
20230809,182800,24523100,50300,50300,50300,50300,0
|
|
20230809,182700,24523100,50300,50300,50300,50300,0
|
|
20230809,182600,24523100,50300,50300,50300,50300,0
|
|
20230809,182500,24523100,50300,50300,50300,50300,0
|
|
20230809,182400,24523100,50300,50300,50300,50300,0
|
|
20230809,182300,24523100,50300,50300,50300,50300,0
|
|
20230809,182200,24523100,50300,50300,50300,50300,0
|
|
20230809,182100,24523100,50300,50300,50300,50300,0
|
|
20230809,182000,24523100,50300,50300,50300,50300,0
|
|
20230809,181900,24523100,50300,50300,50300,50300,0
|
|
20230809,181800,24523100,50300,50300,50300,50300,0
|
|
20230809,181700,24523100,50300,50300,50300,50300,0
|
|
20230809,181600,24523100,50300,50300,50300,50300,0
|
|
20230809,181500,24523100,50300,50300,50300,50300,0
|
|
20230809,181400,24523100,50300,50300,50300,50300,0
|
|
20230809,181300,24523100,50300,50300,50300,50300,0
|
|
20230809,181200,24523100,50300,50300,50300,50300,0
|
|
20230809,181100,24523100,50300,50300,50300,50300,0
|
|
20230809,181000,24523100,50300,50300,50300,50300,0
|
|
20230809,180900,24523100,50300,50300,50300,50300,0
|
|
20230809,180800,24523100,50300,50300,50300,50300,0
|
|
20230809,180700,24523100,50300,50300,50300,50300,0
|
|
20230809,180600,24523100,50300,50300,50300,50300,0
|
|
20230809,180500,24523100,50300,50300,50300,50300,3
|
|
20230809,180400,24523100,50300,50300,50300,50300,0
|
|
20230809,180300,24523100,50300,50300,50300,50300,0
|
|
20230809,180200,24523100,50300,50300,50300,50300,0
|
|
20230809,180100,24523100,50300,50300,50300,50300,0
|
|
20230809,180000,24523100,50300,50300,50300,50300,0
|
|
20230809,175900,24523100,50300,50300,50300,50300,0
|
|
20230809,175800,24523100,50300,50300,50300,50300,0
|
|
20230809,175700,24523100,50300,50300,50300,50300,0
|
|
20230809,175600,24523100,50300,50300,50300,50300,0
|
|
20230809,175500,24523100,50300,50300,50300,50300,0
|
|
20230809,175400,24523100,50300,50300,50300,50300,0
|
|
20230809,175300,24523100,50300,50300,50300,50300,0
|
|
20230809,175200,24523100,50300,50300,50300,50300,0
|
|
20230809,175100,24523100,50300,50300,50300,50300,0
|
|
20230809,175000,24523100,50300,50300,50300,50300,0
|
|
20230809,174900,24523100,50300,50300,50300,50300,0
|
|
20230809,174800,24523100,50300,50300,50300,50300,0
|
|
20230809,174700,24523100,50300,50300,50300,50300,0
|
|
20230809,174600,24523100,50300,50300,50300,50300,0
|
|
20230809,174500,24523100,50300,50300,50300,50300,0
|
|
20230809,174400,24523100,50300,50300,50300,50300,0
|
|
20230809,174300,24523100,50300,50300,50300,50300,0
|
|
20230809,174200,24523100,50300,50300,50300,50300,0
|
|
20230809,174100,24523100,50300,50300,50300,50300,0
|
|
20230809,174000,24523100,50300,50300,50300,50300,0
|
|
20230809,173900,24523100,50300,50300,50300,50300,0
|
|
20230809,173800,24523100,50300,50300,50300,50300,0
|
|
20230809,173700,24523100,50300,50300,50300,50300,0
|
|
20230809,173600,24523100,50300,50300,50300,50300,0
|
|
20230809,173500,24523100,50300,50300,50300,50300,3
|
|
20230809,173400,24523100,50300,50300,50300,50300,0
|
|
20230809,173300,24523100,50300,50300,50300,50300,0
|
|
20230809,173200,24523100,50300,50300,50300,50300,0
|
|
20230809,173100,24523100,50300,50300,50300,50300,0
|
|
20230809,173000,24523100,50300,50300,50300,50300,0
|
|
20230809,172900,24523100,50300,50300,50300,50300,0
|
|
20230809,172800,24523100,50300,50300,50300,50300,0
|
|
20230809,172700,24523100,50300,50300,50300,50300,0
|
|
20230809,172600,24523100,50300,50300,50300,50300,0
|
|
20230809,172500,24523100,50300,50300,50300,50300,0
|
|
20230809,172400,24523100,50300,50300,50300,50300,0
|
|
20230809,172300,24523100,50300,50300,50300,50300,0
|
|
20230809,172200,24523100,50300,50300,50300,50300,0
|
|
20230809,172100,24523100,50300,50300,50300,50300,0
|
|
20230809,172000,24523100,50300,50300,50300,50300,0
|
|
20230809,171900,24523100,50300,50300,50300,50300,0
|
|
20230809,171800,24523100,50300,50300,50300,50300,0
|
|
20230809,171700,24523100,50300,50300,50300,50300,0
|
|
20230809,171600,24523100,50300,50300,50300,50300,0
|
|
20230809,171500,24523100,50300,50300,50300,50300,0
|
|
20230809,171400,24523100,50300,50300,50300,50300,0
|
|
20230809,171300,24523100,50300,50300,50300,50300,0
|
|
20230809,171200,24523100,50300,50300,50300,50300,0
|
|
20230809,171100,24523100,50300,50300,50300,50300,0
|
|
20230809,171000,24523100,50300,50300,50300,50300,0
|
|
20230809,170900,24523100,50300,50300,50300,50300,0
|
|
20230809,170800,24523100,50300,50300,50300,50300,0
|
|
20230809,170700,24523100,50300,50300,50300,50300,0
|
|
20230809,170600,24523100,50300,50300,50300,50300,0
|
|
20230809,170500,24523100,50300,50300,50300,50300,3
|
|
20230809,170400,24523100,50300,50300,50300,50300,0
|
|
20230809,170300,24523100,50300,50300,50300,50300,0
|
|
20230809,170200,24523100,50300,50300,50300,50300,0
|
|
20230809,170100,24523100,50300,50300,50300,50300,0
|
|
20230809,170000,24523100,50300,50300,50300,50300,0
|
|
20230809,165900,24523100,50300,50300,50300,50300,0
|
|
20230809,165800,24523100,50300,50300,50300,50300,0
|
|
20230809,165700,24523100,50300,50300,50300,50300,0
|
|
20230809,165600,24523100,50300,50300,50300,50300,0
|
|
20230809,165500,24523100,50300,50300,50300,50300,0
|
|
20230809,165400,24523100,50300,50300,50300,50300,0
|
|
20230809,165300,24523100,50300,50300,50300,50300,0
|
|
20230809,165200,24523100,50300,50300,50300,50300,0
|
|
20230809,165100,24523100,50300,50300,50300,50300,0
|
|
20230809,165000,24523100,50300,50300,50300,50300,0
|
|
20230809,164900,24523100,50300,50300,50300,50300,0
|
|
20230809,164800,24523100,50300,50300,50300,50300,0
|
|
20230809,164700,24523100,50300,50300,50300,50300,0
|
|
20230809,164600,24523100,50300,50300,50300,50300,0
|
|
20230809,164500,24523100,50300,50300,50300,50300,0
|
|
20230809,164400,24523100,50300,50300,50300,50300,0
|
|
20230809,164300,24523100,50300,50300,50300,50300,0
|
|
20230809,164200,24523100,50300,50300,50300,50300,0
|
|
20230809,164100,24523100,50300,50300,50300,50300,0
|
|
20230809,164000,24523100,50300,50300,50300,50300,0
|
|
20230809,163900,24523100,50300,50300,50300,50300,0
|
|
20230809,163800,24523100,50300,50300,50300,50300,0
|
|
20230809,163700,24523100,50300,50300,50300,50300,0
|
|
20230809,163600,24523100,50300,50300,50300,50300,0
|
|
20230809,163500,24523100,50300,50300,50300,50300,3
|
|
20230809,163400,24523100,50300,50300,50300,50300,0
|
|
20230809,163300,24523100,50300,50300,50300,50300,0
|
|
20230809,163200,24523100,50300,50300,50300,50300,0
|
|
20230809,163100,24523100,50300,50300,50300,50300,0
|
|
20230809,163000,24523100,50300,50300,50300,50300,0
|
|
20230809,162900,24523100,50300,50300,50300,50300,0
|
|
20230809,162800,24523100,50300,50300,50300,50300,0
|
|
20230809,162700,24523100,50300,50300,50300,50300,0
|
|
20230809,162600,24523100,50300,50300,50300,50300,0
|
|
20230809,162500,24523100,50300,50300,50300,50300,0
|
|
20230809,162400,24523100,50300,50300,50300,50300,0
|
|
20230809,162300,24523100,50300,50300,50300,50300,0
|
|
20230809,162200,24523100,50300,50300,50300,50300,0
|
|
20230809,162100,24523100,50300,50300,50300,50300,0
|
|
20230809,162000,24523100,50300,50300,50300,50300,0
|
|
20230809,161900,24523100,50300,50300,50300,50300,0
|
|
20230809,161800,24523100,50300,50300,50300,50300,0
|
|
20230809,161700,24523100,50300,50300,50300,50300,0
|
|
20230809,161600,24523100,50300,50300,50300,50300,0
|
|
20230809,161500,24523100,50300,50300,50300,50300,0
|
|
20230809,161400,24523100,50300,50300,50300,50300,0
|
|
20230809,161300,24523100,50300,50300,50300,50300,0
|
|
20230809,161200,24523100,50300,50300,50300,50300,0
|
|
20230809,161100,24523100,50300,50300,50300,50300,0
|
|
20230809,161000,24523100,50300,50300,50300,50300,0
|
|
20230809,160900,24523100,50300,50300,50300,50300,0
|
|
20230809,160800,24523100,50300,50300,50300,50300,0
|
|
20230809,160700,24523100,50300,50300,50300,50300,0
|
|
20230809,160600,24523100,50300,50300,50300,50300,0
|
|
20230809,160500,24523100,50300,50300,50300,50300,3
|
|
20230809,160400,24523100,50300,50300,50300,50300,0
|
|
20230809,160300,24523100,50300,50300,50300,50300,0
|
|
20230809,160200,24523100,50300,50300,50300,50300,0
|
|
20230809,160100,24523100,50300,50300,50300,50300,0
|
|
20230809,160000,24523100,50300,50300,50300,50300,0
|
|
20230809,155900,24523100,50300,50300,50300,50300,0
|
|
20230809,155800,24523100,50300,50300,50300,50300,0
|
|
20230809,155700,24523100,50300,50300,50300,50300,0
|
|
20230809,155600,24523100,50300,50300,50300,50300,0
|
|
20230809,155500,24523100,50300,50300,50300,50300,0
|
|
20230809,155400,24523100,50300,50300,50300,50300,0
|
|
20230809,155300,24523100,50300,50300,50300,50300,0
|
|
20230809,155200,24523100,50300,50300,50300,50300,0
|
|
20230809,155100,24523100,50300,50300,50300,50300,0
|
|
20230809,155000,24523100,50300,50300,50300,50300,0
|
|
20230809,154900,24523100,50300,50300,50300,50300,0
|
|
20230809,154800,24523100,50300,50300,50300,50300,0
|
|
20230809,154700,24523100,50300,50300,50300,50300,0
|
|
20230809,154600,24523100,50300,50300,50300,50300,0
|
|
20230809,154500,24523100,50300,50300,50300,50300,0
|
|
20230809,154400,24523100,50300,50300,50300,50300,0
|
|
20230809,154300,24523100,50300,50300,50300,50300,0
|
|
20230809,154200,24523100,50300,50300,50300,50300,0
|
|
20230809,154100,24523100,50300,50300,50300,50300,0
|
|
20230809,154000,24523100,50300,50300,50300,50300,0
|
|
20230809,153900,24523100,50300,50300,50300,50300,0
|
|
20230809,153800,24523100,50300,50300,50300,50300,0
|
|
20230809,153700,24523100,50300,50300,50300,50300,0
|
|
20230809,153600,24523100,50300,50300,50300,50300,0
|
|
20230809,153500,24523100,50300,50300,50300,50300,3
|
|
20230809,153400,24523100,50300,50300,50300,50300,0
|
|
20230809,153300,24523100,50300,50300,50300,50300,0
|
|
20230809,153200,24523100,50300,50300,50300,50300,0
|
|
20230809,153100,24523100,50300,50300,50300,50300,0
|
|
20230809,153000,24523100,50300,50300,50300,50300,3
|
|
20230809,152900,24372200,50000,50000,50000,50000,0
|
|
20230809,152800,24372200,50000,50000,50000,50000,0
|
|
20230809,152700,24372200,50000,50000,50000,50000,0
|
|
20230809,152600,24372200,50000,50000,50000,50000,0
|
|
20230809,152500,24372200,50000,50000,50000,50000,0
|
|
20230809,152400,24372200,50000,50000,50000,50000,0
|
|
20230809,152300,24372200,50000,50000,50000,50000,0
|
|
20230809,152200,24372200,50000,50000,50000,50000,0
|
|
20230809,152100,24372200,50000,50000,50000,50000,0
|
|
20230809,152000,24372200,50000,50000,50000,50000,0
|
|
20230809,151900,24372200,50000,50000,50000,50000,0
|
|
20230809,151800,24372200,50000,50000,50000,50000,0
|
|
20230809,151700,24372200,50000,50000,50000,50000,0
|
|
20230809,151600,24372200,50000,50000,50000,50000,2
|
|
20230809,151500,24272200,50000,50000,50000,50000,0
|
|
20230809,151400,24272200,50000,50000,50000,50000,0
|
|
20230809,151300,24272200,50000,50000,50000,50000,0
|
|
20230809,151200,24272200,50000,50000,50000,50000,0
|
|
20230809,151100,24272200,50000,50000,50000,50000,0
|
|
20230809,151000,24272200,50000,50000,50000,50000,0
|
|
20230809,150900,24272200,50000,50000,50000,50000,0
|
|
20230809,150800,24272200,50000,50000,50000,50000,0
|
|
20230809,150700,24272200,50000,50000,50000,50000,0
|
|
20230809,150600,24272200,50000,50000,50000,50000,0
|
|
20230809,150500,24272200,50000,50000,50000,50000,0
|
|
20230809,150400,24272200,50000,50000,50000,50000,0
|
|
20230809,150300,24272200,50000,50000,50000,50000,0
|
|
20230809,150200,24272200,50000,50000,50000,50000,0
|
|
20230809,150100,24272200,50000,50000,50000,50000,0
|
|
20230809,150000,24272200,50000,50000,50000,50000,0
|
|
20230809,145900,24272200,50000,50000,50000,50000,0
|
|
20230809,145800,24272200,50000,50000,50000,50000,0
|
|
20230809,145700,24272200,50000,50000,50000,50000,0
|
|
20230809,145600,24272200,50000,50000,50000,50000,0
|
|
20230809,145500,24272200,50000,50000,50000,50000,0
|
|
20230809,145400,24272200,50000,50000,50000,50000,0
|
|
20230809,145300,24272200,50000,50000,50000,50000,0
|
|
20230809,145200,24272200,50000,50000,50000,50000,0
|
|
20230809,145100,24272200,50000,50000,50000,50000,0
|
|
20230809,145000,24272200,50000,50000,50000,50000,0
|
|
20230809,144900,24272200,50000,50000,50000,50000,0
|
|
20230809,144800,24272200,50000,50000,50000,50000,0
|
|
20230809,144700,24272200,50000,50000,50000,50000,0
|
|
20230809,144600,24272200,50000,50000,50000,50000,0
|
|
20230809,144500,24272200,50000,50000,50000,50000,0
|
|
20230809,144400,24272200,50000,50000,50000,50000,0
|
|
20230809,144300,24272200,50000,50000,50000,50000,0
|
|
20230809,144200,24272200,50000,50000,50000,50000,0
|
|
20230809,144100,24272200,50000,50000,50000,50000,0
|
|
20230809,144000,24272200,50000,50000,50000,50000,0
|
|
20230809,143900,24272200,50000,50000,50000,50000,0
|
|
20230809,143800,24272200,50000,50000,50000,50000,0
|
|
20230809,143700,24272200,50000,50000,50000,50000,0
|
|
20230809,143600,24272200,50000,50000,50000,50000,0
|
|
20230809,143500,24272200,50000,50000,50000,50000,0
|
|
20230809,143400,24272200,50000,50000,50000,50000,0
|
|
20230809,143300,24272200,50000,50000,50000,50000,0
|
|
20230809,143200,24272200,50000,50000,50000,50000,0
|
|
20230809,143100,24272200,50000,50000,50000,50000,0
|
|
20230809,143000,24272200,50000,50000,50000,50000,0
|
|
20230809,142900,24272200,50000,50000,50000,50000,0
|
|
20230809,142800,24272200,50000,50000,50000,50000,0
|
|
20230809,142700,24272200,50000,50000,50000,50000,0
|
|
20230809,142600,24272200,50000,50000,50000,50000,0
|
|
20230809,142500,24272200,50000,50000,50000,50000,1
|
|
20230809,142400,24222200,50000,50000,50000,50000,0
|
|
20230809,142300,24222200,50000,50000,50000,50000,0
|
|
20230809,142200,24222200,50000,50000,50000,50000,0
|
|
20230809,142100,24222200,50000,50000,50000,50000,0
|
|
20230809,142000,24222200,50000,50000,50000,50000,0
|
|
20230809,141900,24222200,50000,50000,50000,50000,0
|
|
20230809,141800,24222200,50000,50000,50000,50000,0
|
|
20230809,141700,24222200,50000,50000,50000,50000,0
|
|
20230809,141600,24222200,50000,50000,50000,50000,0
|
|
20230809,141500,24222200,50000,50000,50000,50000,0
|
|
20230809,141400,24222200,50000,50000,50000,50000,0
|
|
20230809,141300,24222200,50000,50000,50000,50000,0
|
|
20230809,141200,24222200,50000,50000,50000,50000,0
|
|
20230809,141100,24222200,50000,50000,50000,50000,0
|
|
20230809,141000,24222200,50000,50000,50000,50000,0
|
|
20230809,140900,24222200,50000,50000,50000,50000,0
|
|
20230809,140800,24222200,50000,50000,50000,50000,0
|
|
20230809,140700,24222200,50000,50000,50000,50000,0
|
|
20230809,140600,24222200,50000,50000,50000,50000,0
|
|
20230809,140500,24222200,50000,50000,50000,50000,0
|
|
20230809,140400,24222200,50000,50000,50000,50000,0
|
|
20230809,140300,24222200,50000,50000,50000,50000,0
|
|
20230809,140200,24222200,50000,50000,50000,50000,0
|
|
20230809,140100,24222200,50000,50000,50000,50000,0
|
|
20230809,140000,24222200,50000,50000,50000,50000,0
|
|
20230809,135900,24222200,50000,50000,50000,50000,0
|
|
20230809,135800,24222200,50000,50000,50000,50000,0
|
|
20230809,135700,24222200,50000,50000,50000,50000,0
|
|
20230809,135600,24222200,50000,50000,50000,50000,0
|
|
20230809,135500,24222200,50000,50000,50000,50000,0
|
|
20230809,135400,24222200,50000,50000,50000,50000,0
|
|
20230809,135300,24222200,50000,50000,50000,50000,0
|
|
20230809,135200,24222200,50000,50000,50000,50000,0
|
|
20230809,135100,24222200,50000,50000,50000,50000,0
|
|
20230809,135000,24222200,50000,50000,50000,50000,0
|
|
20230809,134900,24222200,50000,50000,50000,50000,0
|
|
20230809,134800,24222200,50000,50000,50000,50000,0
|
|
20230809,134700,24222200,50000,50000,50000,50000,0
|
|
20230809,134600,24222200,50000,50000,50000,50000,0
|
|
20230809,134500,24222200,50000,50000,50000,50000,0
|
|
20230809,134400,24222200,50000,50000,50000,50000,0
|
|
20230809,134300,24222200,50000,50000,50000,50000,0
|
|
20230809,134200,24222200,50000,50000,50000,50000,0
|
|
20230809,134100,24222200,50000,50000,50000,50000,0
|
|
20230809,134000,24222200,50000,50000,50000,50000,0
|
|
20230809,133900,24222200,50000,50000,50000,50000,0
|
|
20230809,133800,24222200,50000,50000,50000,50000,8
|
|
20230809,133700,23822200,50000,50000,50000,50000,0
|
|
20230809,133600,23822200,50000,50000,50000,50000,0
|
|
20230809,133500,23822200,50000,50000,50000,50000,0
|
|
20230809,133400,23822200,50000,50000,50000,50000,0
|
|
20230809,133300,23822200,50000,50000,50000,50000,0
|
|
20230809,133200,23822200,50000,50000,50000,50000,0
|
|
20230809,133100,23822200,50000,50000,50000,50000,0
|
|
20230809,133000,23822200,50000,50000,50000,50000,0
|
|
20230809,132900,23822200,50000,50000,50000,50000,0
|
|
20230809,132800,23822200,50000,50000,50000,50000,0
|
|
20230809,132700,23822200,50000,50000,50000,50000,0
|
|
20230809,132600,23822200,50000,50000,50000,50000,0
|
|
20230809,132500,23822200,50000,50000,50000,50000,0
|
|
20230809,132400,23822200,50000,50000,50000,50000,0
|
|
20230809,132300,23822200,50000,50000,50000,50000,0
|
|
20230809,132200,23822200,50000,50000,50000,50000,0
|
|
20230809,132100,23822200,50000,50000,50000,50000,0
|
|
20230809,132000,23822200,50000,50000,50000,50000,0
|
|
20230809,131900,23822200,50000,50000,50000,50000,0
|
|
20230809,131800,23822200,50000,50000,50000,50000,0
|
|
20230809,131700,23822200,50000,50000,50000,50000,0
|
|
20230809,131600,23822200,50000,50000,50000,50000,0
|
|
20230809,131500,23822200,50000,50000,50000,50000,0
|
|
20230809,131400,23822200,50000,50000,50000,50000,0
|
|
20230809,131300,23822200,50000,50000,50000,50000,0
|
|
20230809,131200,23822200,50000,50000,50000,50000,0
|
|
20230809,131100,23822200,50000,50000,50000,50000,0
|
|
20230809,131000,23822200,50000,50000,50000,50000,0
|
|
20230809,130900,23822200,50000,50000,50000,50000,0
|
|
20230809,130800,23822200,50000,50000,50000,50000,0
|
|
20230809,130700,23822200,50000,50000,50000,50000,0
|
|
20230809,130600,23822200,50000,50000,50000,50000,0
|
|
20230809,130500,23822200,50000,50000,50000,50000,0
|
|
20230809,130400,23822200,50000,50000,50000,50000,0
|
|
20230809,130300,23822200,50000,50000,50000,50000,0
|
|
20230809,130200,23822200,50000,50000,50000,50000,0
|
|
20230809,130100,23822200,50000,50000,50000,50000,0
|
|
20230809,130000,23822200,50000,50000,50000,50000,0
|
|
20230809,125900,23822200,50000,50000,50000,50000,0
|
|
20230809,125800,23822200,50000,50000,50000,50000,160
|
|
20230809,125700,15822200,50000,50000,50000,50000,0
|
|
20230809,125600,15822200,50000,50000,50000,50000,0
|
|
20230809,125500,15822200,50000,50000,50000,50000,0
|
|
20230809,125400,15822200,50000,50000,50000,50000,0
|
|
20230809,125300,15822200,50000,50000,50000,50000,0
|
|
20230809,125200,15822200,50000,50000,50000,50000,0
|
|
20230809,125100,15822200,50000,50000,50000,50000,0
|
|
20230809,125000,15822200,50000,50000,50000,50000,0
|
|
20230809,124900,15822200,50000,50000,50000,50000,0
|
|
20230809,124800,15822200,50000,50000,50000,50000,50
|
|
20230809,124700,13322200,50100,50100,50100,50100,0
|
|
20230809,124600,13322200,50100,50100,50100,50100,0
|
|
20230809,124500,13322200,50100,50100,50100,50100,0
|
|
20230809,124400,13322200,50100,50100,50100,50100,0
|
|
20230809,124300,13322200,50100,50100,50100,50100,0
|
|
20230809,124200,13322200,50100,50100,50100,50100,0
|
|
20230809,124100,13322200,50100,50100,50100,50100,0
|
|
20230809,124000,13322200,50100,50100,50100,50100,0
|
|
20230809,123900,13322200,50100,50100,50100,50100,0
|
|
20230809,123800,13322200,50100,50100,50100,50100,0
|
|
20230809,123700,13322200,50100,50100,50100,50100,0
|
|
20230809,123600,13322200,50100,50100,50100,50100,0
|
|
20230809,123500,13322200,50100,50100,50100,50100,0
|
|
20230809,123400,13322200,50100,50100,50100,50100,0
|
|
20230809,123300,13322200,50100,50100,50100,50100,0
|
|
20230809,123200,13322200,50100,50100,50100,50100,0
|
|
20230809,123100,13322200,50100,50100,50100,50100,0
|
|
20230809,123000,13322200,50100,50100,50100,50100,0
|
|
20230809,122900,13322200,50100,50100,50100,50100,0
|
|
20230809,122800,13322200,50100,50100,50100,50100,0
|
|
20230809,122700,13322200,50100,50100,50100,50100,0
|
|
20230809,122600,13322200,50100,50100,50100,50100,0
|
|
20230809,122500,13322200,50100,50100,50100,50100,0
|
|
20230809,122400,13322200,50100,50100,50100,50100,0
|
|
20230809,122300,13322200,50100,50100,50100,50100,0
|
|
20230809,122200,13322200,50100,50100,50100,50100,0
|
|
20230809,122100,13322200,50100,50100,50100,50100,0
|
|
20230809,122000,13322200,50100,50100,50100,50100,0
|
|
20230809,121900,13322200,50100,50100,50100,50100,0
|
|
20230809,121800,13322200,50100,50100,50100,50100,0
|
|
20230809,121700,13322200,50100,50100,50100,50100,0
|
|
20230809,121600,13322200,50100,50100,50100,50100,0
|
|
20230809,121500,13322200,50100,50100,50100,50100,0
|
|
20230809,121400,13322200,50100,50100,50100,50100,0
|
|
20230809,121300,13322200,50100,50100,50100,50100,0
|
|
20230809,121200,13322200,50100,50100,50100,50100,0
|
|
20230809,121100,13322200,50100,50100,50100,50100,0
|
|
20230809,121000,13322200,50100,50100,50100,50100,0
|
|
20230809,120900,13322200,50100,50100,50100,50100,0
|
|
20230809,120800,13322200,50100,50100,50100,50100,0
|
|
20230809,120700,13322200,50100,50100,50100,50100,0
|
|
20230809,120600,13322200,50100,50100,50100,50100,0
|
|
20230809,120500,13322200,50100,50100,50100,50100,0
|
|
20230809,120400,13322200,50100,50100,50100,50100,0
|
|
20230809,120300,13322200,50100,50100,50100,50100,0
|
|
20230809,120200,13322200,50100,50100,50100,50100,0
|
|
20230809,120100,13322200,50100,50100,50100,50100,0
|
|
20230809,120000,13322200,50100,50100,50100,50100,0
|
|
20230809,115900,13322200,50100,50100,50100,50100,0
|
|
20230809,115800,13322200,50100,50100,50100,50100,0
|
|
20230809,115700,13322200,50100,50100,50100,50100,0
|
|
20230809,115600,13322200,50100,50100,50100,50100,0
|
|
20230809,115500,13322200,50100,50100,50100,50100,0
|
|
20230809,115400,13322200,50100,50100,50100,50100,0
|
|
20230809,115300,13322200,50100,50100,50100,50100,0
|
|
20230809,115200,13322200,50100,50100,50100,50100,0
|
|
20230809,115100,13322200,50100,50100,50100,50100,0
|
|
20230809,115000,13322200,50100,50100,50100,50100,2
|
|
20230809,114900,13222000,50300,50300,50300,50300,0
|
|
20230809,114800,13222000,50300,50300,50300,50300,0
|
|
20230809,114700,13222000,50300,50300,50300,50300,0
|
|
20230809,114600,13222000,50300,50300,50300,50300,0
|
|
20230809,114500,13222000,50300,50300,50300,50300,0
|
|
20230809,114400,13222000,50300,50300,50300,50300,0
|
|
20230809,114300,13222000,50300,50300,50300,50300,0
|
|
20230809,114200,13222000,50300,50300,50300,50300,0
|
|
20230809,114100,13222000,50300,50300,50300,50300,0
|
|
20230809,114000,13222000,50300,50300,50300,50300,0
|
|
20230809,113900,13222000,50300,50300,50300,50300,0
|
|
20230809,113800,13222000,50300,50300,50300,50300,0
|
|
20230809,113700,13222000,50300,50300,50300,50300,0
|
|
20230809,113600,13222000,50300,50300,50300,50300,0
|
|
20230809,113500,13222000,50300,50300,50300,50300,0
|
|
20230809,113400,13222000,50300,50300,50300,50300,1
|
|
20230809,113300,13171700,50300,50300,50300,50300,0
|
|
20230809,113200,13171700,50300,50300,50300,50300,0
|
|
20230809,113100,13171700,50300,50300,50300,50300,0
|
|
20230809,113000,13171700,50300,50300,50300,50300,0
|
|
20230809,112900,13171700,50300,50300,50300,50300,0
|
|
20230809,112800,13171700,50300,50300,50300,50300,0
|
|
20230809,112700,13171700,50300,50300,50300,50300,0
|
|
20230809,112600,13171700,50300,50300,50300,50300,0
|
|
20230809,112500,13171700,50300,50300,50300,50300,19
|
|
20230809,112400,12216000,50300,50300,50300,50300,0
|
|
20230809,112300,12216000,50300,50300,50300,50300,0
|
|
20230809,112200,12216000,50300,50300,50300,50300,0
|
|
20230809,112100,12216000,50300,50300,50300,50300,0
|
|
20230809,112000,12216000,50300,50300,50300,50300,0
|
|
20230809,111900,12216000,50300,50300,50300,50300,0
|
|
20230809,111800,12216000,50300,50300,50300,50300,0
|
|
20230809,111700,12216000,50300,50300,50300,50300,0
|
|
20230809,111600,12216000,50300,50300,50300,50300,0
|
|
20230809,111500,12216000,50300,50300,50300,50300,0
|
|
20230809,111400,12216000,50300,50300,50300,50300,0
|
|
20230809,111300,12216000,50300,50300,50300,50300,0
|
|
20230809,111200,12216000,50300,50300,50300,50300,0
|
|
20230809,111100,12216000,50300,50300,50300,50300,0
|
|
20230809,111000,12216000,50300,50300,50300,50300,4
|
|
20230809,110900,12014800,50300,50300,50300,50300,0
|
|
20230809,110800,12014800,50300,50300,50300,50300,0
|
|
20230809,110700,12014800,50300,50300,50300,50300,0
|
|
20230809,110600,12014800,50300,50300,50300,50300,0
|
|
20230809,110500,12014800,50300,50300,50300,50300,0
|
|
20230809,110400,12014800,50300,50300,50300,50300,0
|
|
20230809,110300,12014800,50300,50300,50300,50300,0
|
|
20230809,110200,12014800,50300,50300,50300,50300,0
|
|
20230809,110100,12014800,50300,50300,50300,50300,0
|
|
20230809,110000,12014800,50300,50300,50300,50300,0
|
|
20230809,105900,12014800,50300,50300,50300,50300,0
|
|
20230809,105800,12014800,50300,50300,50300,50300,0
|
|
20230809,105700,12014800,50300,50300,50300,50300,0
|
|
20230809,105600,12014800,50300,50300,50300,50300,0
|
|
20230809,105500,12014800,50300,50300,50300,50300,0
|
|
20230809,105400,12014800,50300,50300,50300,50300,0
|
|
20230809,105300,12014800,50300,50300,50300,50300,0
|
|
20230809,105200,12014800,50300,50300,50300,50300,0
|
|
20230809,105100,12014800,50300,50300,50300,50300,0
|
|
20230809,105000,12014800,50300,50300,50300,50300,0
|
|
20230809,104900,12014800,50300,50300,50300,50300,0
|
|
20230809,104800,12014800,50300,50300,50300,50300,0
|
|
20230809,104700,12014800,50300,50300,50300,50300,0
|
|
20230809,104600,12014800,50300,50300,50300,50300,0
|
|
20230809,104500,12014800,50300,50300,50300,50300,0
|
|
20230809,104400,12014800,50300,50300,50300,50300,0
|
|
20230809,104300,12014800,50300,50300,50300,50300,0
|
|
20230809,104200,12014800,50300,50300,50300,50300,0
|
|
20230809,104100,12014800,50300,50300,50300,50300,0
|
|
20230809,104000,12014800,50300,50300,50300,50300,0
|
|
20230809,103900,12014800,50300,50300,50300,50300,0
|
|
20230809,103800,12014800,50300,50300,50300,50300,1
|
|
20230809,103700,11964500,50300,50300,50300,50300,0
|
|
20230809,103600,11964500,50300,50300,50300,50300,0
|
|
20230809,103500,11964500,50300,50300,50300,50300,0
|
|
20230809,103400,11964500,50300,50300,50300,50300,1
|
|
20230809,103300,11914200,50400,50400,50400,50400,1
|
|
20230809,103200,11863800,50400,50400,50400,50400,0
|
|
20230809,103100,11863800,50400,50400,50400,50400,0
|
|
20230809,103000,11863800,50400,50400,50400,50400,0
|
|
20230809,102900,11863800,50400,50400,50400,50400,0
|
|
20230809,102800,11863800,50400,50400,50400,50400,0
|
|
20230809,102700,11863800,50400,50400,50400,50400,0
|
|
20230809,102600,11863800,50400,50400,50400,50400,0
|
|
20230809,102500,11863800,50400,50400,50400,50400,0
|
|
20230809,102400,11863800,50400,50400,50400,50400,0
|
|
20230809,102300,11863800,50400,50400,50400,50400,0
|
|
20230809,102200,11863800,50400,50400,50400,50400,0
|
|
20230809,102100,11863800,50400,50400,50400,50400,0
|
|
20230809,102000,11863800,50400,50400,50400,50400,0
|
|
20230809,101900,11863800,50400,50400,50400,50400,0
|
|
20230809,101800,11863800,50400,50400,50400,50400,0
|
|
20230809,101700,11863800,50400,50400,50400,50400,0
|
|
20230809,101600,11863800,50400,50400,50400,50400,0
|
|
20230809,101500,11863800,50400,50400,50400,50400,0
|
|
20230809,101400,11863800,50400,50400,50400,50400,0
|
|
20230809,101300,11863800,50400,50400,50400,50400,0
|
|
20230809,101200,11863800,50400,50400,50400,50400,0
|
|
20230809,101100,11863800,50400,50300,50400,50100,98
|
|
20230809,101000,6953400,50400,50200,50400,50200,8
|
|
20230809,100900,6551100,50100,50100,50100,50100,0
|
|
20230809,100800,6551100,50100,50000,50100,50000,85
|
|
20230809,100700,2298900,50000,50000,50000,50000,0
|
|
20230809,100600,2298900,50000,50000,50000,50000,0
|
|
20230809,100500,2298900,50000,50000,50000,50000,0
|
|
20230809,100400,2298900,50000,50000,50000,50000,0
|
|
20230809,100300,2298900,50000,50000,50000,50000,0
|
|
20230809,100200,2298900,50000,50000,50000,50000,0
|
|
20230809,100100,2298900,50000,50000,50000,50000,0
|
|
20230809,100000,2298900,50000,50000,50000,50000,0
|
|
20230809,095900,2298900,50000,50000,50000,50000,0
|
|
20230809,095800,2298900,50000,50000,50000,50000,0
|
|
20230809,095700,2298900,50000,50000,50000,50000,0
|
|
20230809,095600,2298900,50000,50000,50000,50000,0
|
|
20230809,095500,2298900,50000,50000,50000,50000,0
|
|
20230809,095400,2298900,50000,50000,50000,50000,3
|
|
20230809,095300,2148900,49950,49950,49950,49950,0
|
|
20230809,095200,2148900,49950,49950,49950,49950,12
|
|
20230809,095100,1549500,50000,50000,50000,50000,2
|
|
20230809,095000,1449500,49950,49950,49950,49950,0
|
|
20230809,094900,1449500,49950,49950,49950,49950,0
|
|
20230809,094800,1449500,49950,49950,49950,49950,0
|
|
20230809,094700,1449500,49950,49950,49950,49950,0
|
|
20230809,094600,1449500,49950,49950,49950,49950,0
|
|
20230809,094500,1449500,49950,49950,49950,49950,0
|
|
20230809,094400,1449500,49950,49950,49950,49950,0
|
|
20230809,094300,1449500,49950,49950,49950,49950,0
|
|
20230809,094200,1449500,49950,49950,49950,49950,0
|
|
20230809,094100,1449500,49950,49950,49950,49950,18
|
|
20230809,094000,550400,50000,50000,50000,50000,0
|
|
20230809,093900,550400,50000,50000,50000,50000,0
|
|
20230809,093800,550400,50000,50000,50000,50000,0
|
|
20230809,093700,550400,50000,50000,50000,50000,0
|
|
20230809,093600,550400,50000,50000,50000,50000,0
|
|
20230809,093500,550400,50000,50000,50000,50000,0
|
|
20230809,093400,550400,50000,50000,50000,50000,0
|
|
20230809,093300,550400,50000,50000,50000,50000,0
|
|
20230809,093200,550400,50000,50000,50000,50000,0
|
|
20230809,093100,550400,50000,50000,50000,50000,0
|
|
20230809,093000,550400,50000,50000,50000,50000,0
|
|
20230809,092900,550400,50000,50000,50000,50000,0
|
|
20230809,092800,550400,50000,50000,50000,50000,0
|
|
20230809,092700,550400,50000,50000,50000,50000,0
|
|
20230809,092600,550400,50000,50000,50000,50000,0
|
|
20230809,092500,550400,50000,50000,50000,50000,0
|
|
20230809,092400,550400,50000,50000,50000,50000,0
|
|
20230809,092300,550400,50000,50000,50000,50000,0
|
|
20230809,092200,550400,50000,50000,50000,50000,0
|
|
20230809,092100,550400,50000,50000,50000,50000,0
|
|
20230809,092000,550400,50000,50000,50000,50000,7
|
|
20230809,091900,200400,50100,50100,50100,50100,1
|
|
20230809,091800,150300,50100,50100,50100,50100,0
|
|
20230809,091700,150300,50100,50100,50100,50100,0
|
|
20230809,091600,150300,50100,50100,50100,50100,0
|
|
20230809,091500,150300,50100,50100,50100,50100,0
|
|
20230809,091400,150300,50100,50100,50100,50100,0
|
|
20230809,091300,150300,50100,50100,50100,50100,0
|
|
20230809,091200,150300,50100,50100,50100,50100,0
|
|
20230809,091100,150300,50100,50100,50100,50100,0
|
|
20230809,091000,150300,50100,50100,50100,50100,0
|
|
20230809,090900,150300,50100,50100,50100,50100,0
|
|
20230809,090800,150300,50100,50100,50100,50100,0
|
|
20230809,090700,150300,50100,50100,50100,50100,0
|
|
20230809,090600,150300,50100,50100,50100,50100,0
|
|
20230809,090500,150300,50100,50100,50100,50100,0
|
|
20230809,090400,150300,50100,50100,50100,50100,0
|
|
20230809,090300,150300,50100,50100,50100,50100,0
|
|
20230809,090200,150300,50100,50100,50100,50100,0
|
|
20230809,090100,150300,50100,50100,50100,50100,0
|
|
20230809,090000,150300,50100,50100,50100,50100,3
|