583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184000,83173650,48500,48500,48500,48500,57
|
|
20230704,183900,83173650,48500,48500,48500,48500,0
|
|
20230704,183800,83173650,48500,48500,48500,48500,0
|
|
20230704,183700,83173650,48500,48500,48500,48500,0
|
|
20230704,183600,83173650,48500,48500,48500,48500,0
|
|
20230704,183500,83173650,48500,48500,48500,48500,0
|
|
20230704,183400,83173650,48500,48500,48500,48500,0
|
|
20230704,183300,83173650,48500,48500,48500,48500,0
|
|
20230704,183200,83173650,48500,48500,48500,48500,0
|
|
20230704,183100,83173650,48500,48500,48500,48500,0
|
|
20230704,183000,83173650,48500,48500,48500,48500,0
|
|
20230704,182900,83173650,48500,48500,48500,48500,0
|
|
20230704,182800,83173650,48500,48500,48500,48500,0
|
|
20230704,182700,83173650,48500,48500,48500,48500,0
|
|
20230704,182600,83173650,48500,48500,48500,48500,0
|
|
20230704,182500,83173650,48500,48500,48500,48500,0
|
|
20230704,182400,83173650,48500,48500,48500,48500,0
|
|
20230704,182300,83173650,48500,48500,48500,48500,0
|
|
20230704,182200,83173650,48500,48500,48500,48500,0
|
|
20230704,182100,83173650,48500,48500,48500,48500,0
|
|
20230704,182000,83173650,48500,48500,48500,48500,0
|
|
20230704,181900,83173650,48500,48500,48500,48500,0
|
|
20230704,181800,83173650,48500,48500,48500,48500,0
|
|
20230704,181700,83173650,48500,48500,48500,48500,0
|
|
20230704,181600,83173650,48500,48500,48500,48500,0
|
|
20230704,181500,83173650,48500,48500,48500,48500,0
|
|
20230704,181400,83173650,48500,48500,48500,48500,0
|
|
20230704,181300,83173650,48500,48500,48500,48500,0
|
|
20230704,181200,83173650,48500,48500,48500,48500,0
|
|
20230704,181100,83173650,48500,48500,48500,48500,0
|
|
20230704,181000,83173650,48500,48500,48500,48500,57
|
|
20230704,180900,83173650,48500,48500,48500,48500,0
|
|
20230704,180800,83173650,48500,48500,48500,48500,0
|
|
20230704,180700,83173650,48500,48500,48500,48500,0
|
|
20230704,180600,83173650,48500,48500,48500,48500,0
|
|
20230704,180500,83173650,48500,48500,48500,48500,0
|
|
20230704,180400,83173650,48500,48500,48500,48500,0
|
|
20230704,180300,83173650,48500,48500,48500,48500,0
|
|
20230704,180200,83173650,48500,48500,48500,48500,0
|
|
20230704,180100,83173650,48500,48500,48500,48500,0
|
|
20230704,180000,83173650,48500,48500,48500,48500,0
|
|
20230704,175900,83173650,48500,48500,48500,48500,0
|
|
20230704,175800,83173650,48500,48500,48500,48500,0
|
|
20230704,175700,83173650,48500,48500,48500,48500,0
|
|
20230704,175600,83173650,48500,48500,48500,48500,0
|
|
20230704,175500,83173650,48500,48500,48500,48500,0
|
|
20230704,175400,83173650,48500,48500,48500,48500,0
|
|
20230704,175300,83173650,48500,48500,48500,48500,0
|
|
20230704,175200,83173650,48500,48500,48500,48500,0
|
|
20230704,175100,83173650,48500,48500,48500,48500,0
|
|
20230704,175000,83173650,48500,48500,48500,48500,0
|
|
20230704,174900,83173650,48500,48500,48500,48500,0
|
|
20230704,174800,83173650,48500,48500,48500,48500,0
|
|
20230704,174700,83173650,48500,48500,48500,48500,0
|
|
20230704,174600,83173650,48500,48500,48500,48500,0
|
|
20230704,174500,83173650,48500,48500,48500,48500,0
|
|
20230704,174400,83173650,48500,48500,48500,48500,0
|
|
20230704,174300,83173650,48500,48500,48500,48500,0
|
|
20230704,174200,83173650,48500,48500,48500,48500,0
|
|
20230704,174100,83173650,48500,48500,48500,48500,0
|
|
20230704,174000,83173650,48500,48500,48500,48500,57
|
|
20230704,173900,83173650,48500,48500,48500,48500,0
|
|
20230704,173800,83173650,48500,48500,48500,48500,0
|
|
20230704,173700,83173650,48500,48500,48500,48500,0
|
|
20230704,173600,83173650,48500,48500,48500,48500,0
|
|
20230704,173500,83173650,48500,48500,48500,48500,0
|
|
20230704,173400,83173650,48500,48500,48500,48500,0
|
|
20230704,173300,83173650,48500,48500,48500,48500,0
|
|
20230704,173200,83173650,48500,48500,48500,48500,0
|
|
20230704,173100,83173650,48500,48500,48500,48500,0
|
|
20230704,173000,83173650,48500,48500,48500,48500,0
|
|
20230704,172900,83173650,48500,48500,48500,48500,0
|
|
20230704,172800,83173650,48500,48500,48500,48500,0
|
|
20230704,172700,83173650,48500,48500,48500,48500,0
|
|
20230704,172600,83173650,48500,48500,48500,48500,0
|
|
20230704,172500,83173650,48500,48500,48500,48500,0
|
|
20230704,172400,83173650,48500,48500,48500,48500,0
|
|
20230704,172300,83173650,48500,48500,48500,48500,0
|
|
20230704,172200,83173650,48500,48500,48500,48500,0
|
|
20230704,172100,83173650,48500,48500,48500,48500,0
|
|
20230704,172000,83173650,48500,48500,48500,48500,0
|
|
20230704,171900,83173650,48500,48500,48500,48500,0
|
|
20230704,171800,83173650,48500,48500,48500,48500,0
|
|
20230704,171700,83173650,48500,48500,48500,48500,0
|
|
20230704,171600,83173650,48500,48500,48500,48500,0
|
|
20230704,171500,83173650,48500,48500,48500,48500,0
|
|
20230704,171400,83173650,48500,48500,48500,48500,0
|
|
20230704,171300,83173650,48500,48500,48500,48500,0
|
|
20230704,171200,83173650,48500,48500,48500,48500,0
|
|
20230704,171100,83173650,48500,48500,48500,48500,0
|
|
20230704,171000,83173650,48500,48500,48500,48500,57
|
|
20230704,170900,83173650,48500,48500,48500,48500,0
|
|
20230704,170800,83173650,48500,48500,48500,48500,0
|
|
20230704,170700,83173650,48500,48500,48500,48500,0
|
|
20230704,170600,83173650,48500,48500,48500,48500,0
|
|
20230704,170500,83173650,48500,48500,48500,48500,0
|
|
20230704,170400,83173650,48500,48500,48500,48500,0
|
|
20230704,170300,83173650,48500,48500,48500,48500,0
|
|
20230704,170200,83173650,48500,48500,48500,48500,0
|
|
20230704,170100,83173650,48500,48500,48500,48500,0
|
|
20230704,170000,83173650,48500,48500,48500,48500,0
|
|
20230704,165900,83173650,48500,48500,48500,48500,0
|
|
20230704,165800,83173650,48500,48500,48500,48500,0
|
|
20230704,165700,83173650,48500,48500,48500,48500,0
|
|
20230704,165600,83173650,48500,48500,48500,48500,0
|
|
20230704,165500,83173650,48500,48500,48500,48500,0
|
|
20230704,165400,83173650,48500,48500,48500,48500,0
|
|
20230704,165300,83173650,48500,48500,48500,48500,0
|
|
20230704,165200,83173650,48500,48500,48500,48500,0
|
|
20230704,165100,83173650,48500,48500,48500,48500,0
|
|
20230704,165000,83173650,48500,48500,48500,48500,0
|
|
20230704,164900,83173650,48500,48500,48500,48500,0
|
|
20230704,164800,83173650,48500,48500,48500,48500,0
|
|
20230704,164700,83173650,48500,48500,48500,48500,0
|
|
20230704,164600,83173650,48500,48500,48500,48500,0
|
|
20230704,164500,83173650,48500,48500,48500,48500,0
|
|
20230704,164400,83173650,48500,48500,48500,48500,0
|
|
20230704,164300,83173650,48500,48500,48500,48500,0
|
|
20230704,164200,83173650,48500,48500,48500,48500,0
|
|
20230704,164100,83173650,48500,48500,48500,48500,0
|
|
20230704,164000,83173650,48500,48500,48500,48500,57
|
|
20230704,163900,83173650,48500,48500,48500,48500,0
|
|
20230704,163800,83173650,48500,48500,48500,48500,0
|
|
20230704,163700,83173650,48500,48500,48500,48500,0
|
|
20230704,163600,83173650,48500,48500,48500,48500,0
|
|
20230704,163500,83173650,48500,48500,48500,48500,0
|
|
20230704,163400,83173650,48500,48500,48500,48500,0
|
|
20230704,163300,83173650,48500,48500,48500,48500,0
|
|
20230704,163200,83173650,48500,48500,48500,48500,0
|
|
20230704,163100,83173650,48500,48500,48500,48500,0
|
|
20230704,163000,83173650,48500,48500,48500,48500,0
|
|
20230704,162900,83173650,48500,48500,48500,48500,0
|
|
20230704,162800,83173650,48500,48500,48500,48500,0
|
|
20230704,162700,83173650,48500,48500,48500,48500,0
|
|
20230704,162600,83173650,48500,48500,48500,48500,0
|
|
20230704,162500,83173650,48500,48500,48500,48500,0
|
|
20230704,162400,83173650,48500,48500,48500,48500,0
|
|
20230704,162300,83173650,48500,48500,48500,48500,0
|
|
20230704,162200,83173650,48500,48500,48500,48500,0
|
|
20230704,162100,83173650,48500,48500,48500,48500,0
|
|
20230704,162000,83173650,48500,48500,48500,48500,0
|
|
20230704,161900,83173650,48500,48500,48500,48500,0
|
|
20230704,161800,83173650,48500,48500,48500,48500,0
|
|
20230704,161700,83173650,48500,48500,48500,48500,0
|
|
20230704,161600,83173650,48500,48500,48500,48500,0
|
|
20230704,161500,83173650,48500,48500,48500,48500,0
|
|
20230704,161400,83173650,48500,48500,48500,48500,0
|
|
20230704,161300,83173650,48500,48500,48500,48500,0
|
|
20230704,161200,83173650,48500,48500,48500,48500,0
|
|
20230704,161100,83173650,48500,48500,48500,48500,0
|
|
20230704,161000,83173650,48500,48500,48500,48500,57
|
|
20230704,160900,83173650,48500,48500,48500,48500,0
|
|
20230704,160800,83173650,48500,48500,48500,48500,0
|
|
20230704,160700,83173650,48500,48500,48500,48500,0
|
|
20230704,160600,83173650,48500,48500,48500,48500,0
|
|
20230704,160500,83173650,48500,48500,48500,48500,0
|
|
20230704,160400,83173650,48500,48500,48500,48500,0
|
|
20230704,160300,83173650,48500,48500,48500,48500,0
|
|
20230704,160200,83173650,48500,48500,48500,48500,0
|
|
20230704,160100,83173650,48500,48500,48500,48500,0
|
|
20230704,160000,83173650,48500,48500,48500,48500,0
|
|
20230704,155900,83173650,48500,48500,48500,48500,0
|
|
20230704,155800,83173650,48500,48500,48500,48500,0
|
|
20230704,155700,83173650,48500,48500,48500,48500,0
|
|
20230704,155600,83173650,48500,48500,48500,48500,0
|
|
20230704,155500,83173650,48500,48500,48500,48500,0
|
|
20230704,155400,83173650,48500,48500,48500,48500,0
|
|
20230704,155300,83173650,48500,48500,48500,48500,0
|
|
20230704,155200,83173650,48500,48500,48500,48500,0
|
|
20230704,155100,83173650,48500,48500,48500,48500,0
|
|
20230704,155000,83173650,48500,48500,48500,48500,0
|
|
20230704,154900,83173650,48500,48500,48500,48500,0
|
|
20230704,154800,83173650,48500,48500,48500,48500,0
|
|
20230704,154700,83173650,48500,48500,48500,48500,0
|
|
20230704,154600,83173650,48500,48500,48500,48500,0
|
|
20230704,154500,83173650,48500,48500,48500,48500,0
|
|
20230704,154400,83173650,48500,48500,48500,48500,0
|
|
20230704,154300,83173650,48500,48500,48500,48500,0
|
|
20230704,154200,83173650,48500,48500,48500,48500,0
|
|
20230704,154100,83173650,48500,48500,48500,48500,0
|
|
20230704,154000,83173650,48500,48500,48500,48500,57
|
|
20230704,153900,83173650,48500,48500,48500,48500,0
|
|
20230704,153800,83173650,48500,48500,48500,48500,0
|
|
20230704,153700,83173650,48500,48500,48500,48500,0
|
|
20230704,153600,83173650,48500,48500,48500,48500,0
|
|
20230704,153500,83173650,48500,48500,48500,48500,0
|
|
20230704,153400,83173650,48500,48500,48500,48500,0
|
|
20230704,153300,83173650,48500,48500,48500,48500,0
|
|
20230704,153200,83173650,48500,48500,48500,48500,0
|
|
20230704,153100,83173650,48500,48500,48500,48500,0
|
|
20230704,153000,83173650,48500,48500,48500,48500,57
|
|
20230704,152900,80409150,48350,48350,48350,48350,0
|
|
20230704,152800,80409150,48350,48350,48350,48350,0
|
|
20230704,152700,80409150,48350,48350,48350,48350,0
|
|
20230704,152600,80409150,48350,48350,48350,48350,0
|
|
20230704,152500,80409150,48350,48350,48350,48350,0
|
|
20230704,152400,80409150,48350,48350,48350,48350,0
|
|
20230704,152300,80409150,48350,48350,48350,48350,0
|
|
20230704,152200,80409150,48350,48350,48350,48350,0
|
|
20230704,152100,80409150,48350,48350,48350,48350,0
|
|
20230704,152000,80409150,48350,48350,48350,48350,0
|
|
20230704,151900,80409150,48350,48350,48350,48350,0
|
|
20230704,151800,80409150,48350,48400,48400,48350,2
|
|
20230704,151700,80312400,48350,48350,48350,48350,30
|
|
20230704,151600,78861900,48400,48400,48400,48400,0
|
|
20230704,151500,78861900,48400,48400,48400,48400,0
|
|
20230704,151400,78861900,48400,48400,48400,48400,0
|
|
20230704,151300,78861900,48400,48400,48400,48400,0
|
|
20230704,151200,78861900,48400,48400,48400,48400,0
|
|
20230704,151100,78861900,48400,48400,48400,48400,2
|
|
20230704,151000,78765100,48350,48350,48350,48350,0
|
|
20230704,150900,78765100,48350,48350,48350,48350,0
|
|
20230704,150800,78765100,48350,48350,48350,48350,23
|
|
20230704,150700,77653050,48350,48350,48350,48350,0
|
|
20230704,150600,77653050,48350,48350,48350,48350,0
|
|
20230704,150500,77653050,48350,48350,48350,48350,2
|
|
20230704,150400,77556350,48350,48350,48350,48350,0
|
|
20230704,150300,77556350,48350,48350,48350,48350,0
|
|
20230704,150200,77556350,48350,48350,48350,48350,10
|
|
20230704,150100,77072850,48400,48400,48400,48400,30
|
|
20230704,150000,75620850,48400,48400,48400,48400,0
|
|
20230704,145900,75620850,48400,48400,48400,48400,0
|
|
20230704,145800,75620850,48400,48400,48400,48400,0
|
|
20230704,145700,75620850,48400,48400,48400,48400,1
|
|
20230704,145600,75572450,48350,48350,48350,48350,0
|
|
20230704,145500,75572450,48350,48350,48350,48350,0
|
|
20230704,145400,75572450,48350,48350,48350,48350,0
|
|
20230704,145300,75572450,48350,48350,48350,48350,28
|
|
20230704,145200,74218650,48350,48350,48350,48350,0
|
|
20230704,145100,74218650,48350,48350,48350,48350,0
|
|
20230704,145000,74218650,48350,48350,48350,48350,0
|
|
20230704,144900,74218650,48350,48350,48350,48350,0
|
|
20230704,144800,74218650,48350,48350,48350,48350,0
|
|
20230704,144700,74218650,48350,48350,48350,48350,0
|
|
20230704,144600,74218650,48350,48350,48350,48350,7
|
|
20230704,144500,73880200,48350,48350,48350,48350,2
|
|
20230704,144400,73783500,48350,48350,48350,48350,22
|
|
20230704,144300,72719800,48500,48500,48500,48500,40
|
|
20230704,144200,70779800,48600,48600,48600,48600,0
|
|
20230704,144100,70779800,48600,48600,48600,48600,0
|
|
20230704,144000,70779800,48600,48600,48600,48600,0
|
|
20230704,143900,70779800,48600,48600,48600,48600,0
|
|
20230704,143800,70779800,48600,48600,48600,48600,0
|
|
20230704,143700,70779800,48600,48600,48600,48600,1
|
|
20230704,143600,70731200,48500,48500,48500,48500,60
|
|
20230704,143500,67821200,48500,48500,48500,48500,0
|
|
20230704,143400,67821200,48500,48500,48500,48500,3
|
|
20230704,143300,67675700,48500,48500,48500,48500,1
|
|
20230704,143200,67627200,48550,48550,48550,48550,0
|
|
20230704,143100,67627200,48550,48550,48550,48550,0
|
|
20230704,143000,67627200,48550,48550,48550,48550,0
|
|
20230704,142900,67627200,48550,48550,48550,48550,0
|
|
20230704,142800,67627200,48550,48550,48550,48550,0
|
|
20230704,142700,67627200,48550,48550,48550,48550,0
|
|
20230704,142600,67627200,48550,48600,48600,48550,3
|
|
20230704,142500,67481500,48550,48550,48550,48550,0
|
|
20230704,142400,67481500,48550,48500,48550,48500,128
|
|
20230704,142300,61269200,48500,48500,48500,48500,1
|
|
20230704,142200,61220700,48250,48250,48250,48250,85
|
|
20230704,142100,57119450,48250,48250,48250,48250,0
|
|
20230704,142000,57119450,48250,48250,48250,48250,0
|
|
20230704,141900,57119450,48250,48250,48250,48250,0
|
|
20230704,141800,57119450,48250,48250,48250,48250,2
|
|
20230704,141700,57022950,48250,48250,48250,48250,0
|
|
20230704,141600,57022950,48250,48250,48250,48250,0
|
|
20230704,141500,57022950,48250,48250,48250,48250,0
|
|
20230704,141400,57022950,48250,48250,48250,48250,0
|
|
20230704,141300,57022950,48250,48250,48250,48250,0
|
|
20230704,141200,57022950,48250,48250,48250,48250,0
|
|
20230704,141100,57022950,48250,48250,48250,48250,0
|
|
20230704,141000,57022950,48250,48250,48250,48250,0
|
|
20230704,140900,57022950,48250,48250,48250,48250,0
|
|
20230704,140800,57022950,48250,48250,48250,48250,5
|
|
20230704,140700,56781700,48250,48250,48250,48250,0
|
|
20230704,140600,56781700,48250,48250,48250,48250,0
|
|
20230704,140500,56781700,48250,48250,48250,48250,0
|
|
20230704,140400,56781700,48250,48250,48250,48250,0
|
|
20230704,140300,56781700,48250,48250,48250,48250,0
|
|
20230704,140200,56781700,48250,48250,48250,48250,12
|
|
20230704,140100,56202700,48250,48250,48250,48250,0
|
|
20230704,140000,56202700,48250,48250,48250,48250,0
|
|
20230704,135900,56202700,48250,48250,48250,48250,0
|
|
20230704,135800,56202700,48250,48250,48250,48250,0
|
|
20230704,135700,56202700,48250,48250,48250,48250,0
|
|
20230704,135600,56202700,48250,48250,48250,48250,0
|
|
20230704,135500,56202700,48250,48250,48250,48250,0
|
|
20230704,135400,56202700,48250,48250,48250,48250,8
|
|
20230704,135300,55816700,48250,48250,48250,48250,19
|
|
20230704,135200,54899950,48250,48250,48250,48250,0
|
|
20230704,135100,54899950,48250,48250,48250,48250,0
|
|
20230704,135000,54899950,48250,48250,48250,48250,1
|
|
20230704,134900,54851700,48250,48250,48250,48250,0
|
|
20230704,134800,54851700,48250,48250,48250,48250,2
|
|
20230704,134700,54755200,48250,48250,48250,48250,11
|
|
20230704,134600,54224450,48250,48250,48250,48250,51
|
|
20230704,134500,51763700,48250,48250,48250,48250,0
|
|
20230704,134400,51763700,48250,48250,48250,48250,1
|
|
20230704,134300,51715450,48250,48250,48250,48250,50
|
|
20230704,134200,49302950,48300,48300,48300,48300,0
|
|
20230704,134100,49302950,48300,48300,48300,48300,0
|
|
20230704,134000,49302950,48300,48300,48300,48300,0
|
|
20230704,133900,49302950,48300,48300,48300,48300,0
|
|
20230704,133800,49302950,48300,48300,48300,48300,1
|
|
20230704,133700,49254650,48250,48250,48250,48250,0
|
|
20230704,133600,49254650,48250,48250,48250,48250,0
|
|
20230704,133500,49254650,48250,48250,48250,48250,1
|
|
20230704,133400,49206400,48250,48250,48250,48250,4
|
|
20230704,133300,49013400,48250,48250,48250,48250,0
|
|
20230704,133200,49013400,48250,48250,48250,48250,0
|
|
20230704,133100,49013400,48250,48250,48250,48250,0
|
|
20230704,133000,49013400,48250,48250,48250,48250,0
|
|
20230704,132900,49013400,48250,48250,48250,48250,0
|
|
20230704,132800,49013400,48250,48250,48250,48250,0
|
|
20230704,132700,49013400,48250,48250,48250,48250,0
|
|
20230704,132600,49013400,48250,48250,48250,48250,0
|
|
20230704,132500,49013400,48250,48250,48250,48250,0
|
|
20230704,132400,49013400,48250,48250,48250,48250,0
|
|
20230704,132300,49013400,48250,48250,48250,48250,0
|
|
20230704,132200,49013400,48250,48250,48250,48250,0
|
|
20230704,132100,49013400,48250,48250,48250,48250,0
|
|
20230704,132000,49013400,48250,48250,48250,48250,0
|
|
20230704,131900,49013400,48250,48250,48250,48250,0
|
|
20230704,131800,49013400,48250,48250,48250,48250,0
|
|
20230704,131700,49013400,48250,48250,48250,48250,48
|
|
20230704,131600,46697400,48200,48200,48200,48200,0
|
|
20230704,131500,46697400,48200,48200,48200,48200,0
|
|
20230704,131400,46697400,48200,48200,48200,48200,0
|
|
20230704,131300,46697400,48200,48200,48200,48200,0
|
|
20230704,131200,46697400,48200,48200,48200,48200,0
|
|
20230704,131100,46697400,48200,48200,48200,48200,9
|
|
20230704,131000,46263600,48250,48250,48250,48250,4
|
|
20230704,130900,46070600,48200,48200,48200,48200,0
|
|
20230704,130800,46070600,48200,48200,48200,48200,0
|
|
20230704,130700,46070600,48200,48200,48200,48200,0
|
|
20230704,130600,46070600,48200,48200,48200,48200,0
|
|
20230704,130500,46070600,48200,48200,48200,48200,0
|
|
20230704,130400,46070600,48200,48200,48200,48200,0
|
|
20230704,130300,46070600,48200,48200,48200,48200,0
|
|
20230704,130200,46070600,48200,48200,48200,48200,0
|
|
20230704,130100,46070600,48200,48200,48200,48200,0
|
|
20230704,130000,46070600,48200,48200,48200,48200,0
|
|
20230704,125900,46070600,48200,48200,48200,48200,0
|
|
20230704,125800,46070600,48200,48200,48200,48200,0
|
|
20230704,125700,46070600,48200,48200,48200,48200,0
|
|
20230704,125600,46070600,48200,48200,48200,48200,0
|
|
20230704,125500,46070600,48200,48200,48200,48200,0
|
|
20230704,125400,46070600,48200,48200,48200,48200,7
|
|
20230704,125300,45733200,48200,48200,48200,48200,0
|
|
20230704,125200,45733200,48200,48200,48200,48200,0
|
|
20230704,125100,45733200,48200,48200,48200,48200,0
|
|
20230704,125000,45733200,48200,48200,48200,48200,0
|
|
20230704,124900,45733200,48200,48200,48200,48200,0
|
|
20230704,124800,45733200,48200,48200,48200,48200,0
|
|
20230704,124700,45733200,48200,48200,48200,48200,0
|
|
20230704,124600,45733200,48200,48200,48200,48200,0
|
|
20230704,124500,45733200,48200,48200,48200,48200,0
|
|
20230704,124400,45733200,48200,48200,48200,48200,0
|
|
20230704,124300,45733200,48200,48200,48200,48200,2
|
|
20230704,124200,45636800,48250,48250,48250,48250,0
|
|
20230704,124100,45636800,48250,48250,48250,48250,0
|
|
20230704,124000,45636800,48250,48250,48250,48250,0
|
|
20230704,123900,45636800,48250,48250,48250,48250,0
|
|
20230704,123800,45636800,48250,48250,48250,48250,0
|
|
20230704,123700,45636800,48250,48250,48250,48250,0
|
|
20230704,123600,45636800,48250,48250,48250,48250,1
|
|
20230704,123500,45588550,48250,48250,48250,48250,13
|
|
20230704,123400,44961300,48300,48300,48300,48300,0
|
|
20230704,123300,44961300,48300,48300,48300,48300,0
|
|
20230704,123200,44961300,48300,48300,48300,48300,0
|
|
20230704,123100,44961300,48300,48300,48300,48300,0
|
|
20230704,123000,44961300,48300,48300,48300,48300,0
|
|
20230704,122900,44961300,48300,48300,48300,48300,2
|
|
20230704,122800,44864700,48300,48300,48300,48300,0
|
|
20230704,122700,44864700,48300,48300,48300,48300,9
|
|
20230704,122600,44430000,48400,48400,48400,48400,0
|
|
20230704,122500,44430000,48400,48400,48400,48400,0
|
|
20230704,122400,44430000,48400,48400,48400,48400,0
|
|
20230704,122300,44430000,48400,48400,48400,48400,0
|
|
20230704,122200,44430000,48400,48400,48400,48400,0
|
|
20230704,122100,44430000,48400,48400,48400,48400,0
|
|
20230704,122000,44430000,48400,48400,48400,48400,0
|
|
20230704,121900,44430000,48400,48400,48400,48400,0
|
|
20230704,121800,44430000,48400,48400,48400,48400,0
|
|
20230704,121700,44430000,48400,48400,48400,48400,0
|
|
20230704,121600,44430000,48400,48400,48400,48400,0
|
|
20230704,121500,44430000,48400,48400,48400,48400,0
|
|
20230704,121400,44430000,48400,48400,48400,48400,0
|
|
20230704,121300,44430000,48400,48400,48400,48400,0
|
|
20230704,121200,44430000,48400,48400,48400,48400,0
|
|
20230704,121100,44430000,48400,48400,48400,48400,0
|
|
20230704,121000,44430000,48400,48400,48400,48400,0
|
|
20230704,120900,44430000,48400,48400,48400,48400,0
|
|
20230704,120800,44430000,48400,48400,48400,48400,0
|
|
20230704,120700,44430000,48400,48400,48400,48400,0
|
|
20230704,120600,44430000,48400,48400,48400,48400,0
|
|
20230704,120500,44430000,48400,48400,48400,48400,0
|
|
20230704,120400,44430000,48400,48400,48400,48400,0
|
|
20230704,120300,44430000,48400,48400,48400,48400,0
|
|
20230704,120200,44430000,48400,48400,48400,48400,0
|
|
20230704,120100,44430000,48400,48400,48400,48400,0
|
|
20230704,120000,44430000,48400,48300,48400,48300,5
|
|
20230704,115900,44188400,48400,48400,48400,48400,0
|
|
20230704,115800,44188400,48400,48400,48400,48400,0
|
|
20230704,115700,44188400,48400,48400,48400,48400,0
|
|
20230704,115600,44188400,48400,48400,48400,48400,0
|
|
20230704,115500,44188400,48400,48400,48400,48400,1
|
|
20230704,115400,44140000,48350,48350,48350,48350,0
|
|
20230704,115300,44140000,48350,48350,48350,48350,3
|
|
20230704,115200,43994950,48300,48300,48300,48300,0
|
|
20230704,115100,43994950,48300,48300,48300,48300,0
|
|
20230704,115000,43994950,48300,48300,48300,48300,0
|
|
20230704,114900,43994950,48300,48300,48300,48300,0
|
|
20230704,114800,43994950,48300,48300,48300,48300,0
|
|
20230704,114700,43994950,48300,48300,48300,48300,0
|
|
20230704,114600,43994950,48300,48300,48300,48300,0
|
|
20230704,114500,43994950,48300,48300,48300,48300,0
|
|
20230704,114400,43994950,48300,48300,48300,48300,0
|
|
20230704,114300,43994950,48300,48300,48300,48300,0
|
|
20230704,114200,43994950,48300,48300,48300,48300,1
|
|
20230704,114100,43946650,48200,48200,48200,48200,0
|
|
20230704,114000,43946650,48200,48200,48200,48200,0
|
|
20230704,113900,43946650,48200,48200,48200,48200,0
|
|
20230704,113800,43946650,48200,48200,48200,48200,0
|
|
20230704,113700,43946650,48200,48200,48200,48200,0
|
|
20230704,113600,43946650,48200,48200,48200,48200,0
|
|
20230704,113500,43946650,48200,48200,48200,48200,0
|
|
20230704,113400,43946650,48200,48200,48200,48200,0
|
|
20230704,113300,43946650,48200,48200,48200,48200,0
|
|
20230704,113200,43946650,48200,48200,48200,48200,0
|
|
20230704,113100,43946650,48200,48200,48200,48200,0
|
|
20230704,113000,43946650,48200,48200,48200,48200,0
|
|
20230704,112900,43946650,48200,48200,48200,48200,0
|
|
20230704,112800,43946650,48200,48200,48200,48200,0
|
|
20230704,112700,43946650,48200,48200,48200,48200,0
|
|
20230704,112600,43946650,48200,48200,48200,48200,0
|
|
20230704,112500,43946650,48200,48200,48200,48200,0
|
|
20230704,112400,43946650,48200,48200,48200,48200,0
|
|
20230704,112300,43946650,48200,48200,48200,48200,0
|
|
20230704,112200,43946650,48200,48200,48200,48200,0
|
|
20230704,112100,43946650,48200,48200,48200,48200,0
|
|
20230704,112000,43946650,48200,48200,48200,48200,0
|
|
20230704,111900,43946650,48200,48200,48200,48200,0
|
|
20230704,111800,43946650,48200,48200,48200,48200,0
|
|
20230704,111700,43946650,48200,48200,48200,48200,0
|
|
20230704,111600,43946650,48200,48200,48200,48200,0
|
|
20230704,111500,43946650,48200,48200,48200,48200,0
|
|
20230704,111400,43946650,48200,48200,48200,48200,0
|
|
20230704,111300,43946650,48200,48200,48200,48200,0
|
|
20230704,111200,43946650,48200,48200,48200,48200,0
|
|
20230704,111100,43946650,48200,48200,48200,48200,0
|
|
20230704,111000,43946650,48200,48200,48200,48200,0
|
|
20230704,110900,43946650,48200,48200,48200,48200,0
|
|
20230704,110800,43946650,48200,48200,48200,48200,0
|
|
20230704,110700,43946650,48200,48200,48200,48200,0
|
|
20230704,110600,43946650,48200,48200,48200,48200,0
|
|
20230704,110500,43946650,48200,48200,48200,48200,0
|
|
20230704,110400,43946650,48200,48200,48200,48200,0
|
|
20230704,110300,43946650,48200,48200,48200,48200,0
|
|
20230704,110200,43946650,48200,48200,48200,48200,0
|
|
20230704,110100,43946650,48200,48200,48200,48200,0
|
|
20230704,110000,43946650,48200,48200,48200,48200,0
|
|
20230704,105900,43946650,48200,48200,48200,48200,0
|
|
20230704,105800,43946650,48200,48200,48200,48200,0
|
|
20230704,105700,43946650,48200,48200,48200,48200,0
|
|
20230704,105600,43946650,48200,48200,48200,48200,0
|
|
20230704,105500,43946650,48200,48200,48200,48200,0
|
|
20230704,105400,43946650,48200,48200,48200,48200,0
|
|
20230704,105300,43946650,48200,48200,48200,48200,0
|
|
20230704,105200,43946650,48200,48200,48200,48200,0
|
|
20230704,105100,43946650,48200,48200,48200,48200,0
|
|
20230704,105000,43946650,48200,48200,48200,48200,0
|
|
20230704,104900,43946650,48200,48200,48200,48200,0
|
|
20230704,104800,43946650,48200,48200,48200,48200,5
|
|
20230704,104700,43705650,48150,48150,48150,48150,0
|
|
20230704,104600,43705650,48150,48400,48400,48150,141
|
|
20230704,104500,36912950,48350,48350,48350,48350,0
|
|
20230704,104400,36912950,48350,48350,48350,48350,0
|
|
20230704,104300,36912950,48350,48350,48350,48350,0
|
|
20230704,104200,36912950,48350,48350,48350,48350,0
|
|
20230704,104100,36912950,48350,48350,48350,48350,0
|
|
20230704,104000,36912950,48350,48350,48350,48350,0
|
|
20230704,103900,36912950,48350,48350,48350,48350,0
|
|
20230704,103800,36912950,48350,48350,48350,48350,0
|
|
20230704,103700,36912950,48350,48350,48350,48350,0
|
|
20230704,103600,36912950,48350,48350,48350,48350,0
|
|
20230704,103500,36912950,48350,48350,48350,48350,0
|
|
20230704,103400,36912950,48350,48350,48350,48350,1
|
|
20230704,103300,36864600,48300,48300,48300,48300,0
|
|
20230704,103200,36864600,48300,48300,48300,48300,0
|
|
20230704,103100,36864600,48300,48300,48300,48300,0
|
|
20230704,103000,36864600,48300,48300,48300,48300,0
|
|
20230704,102900,36864600,48300,48300,48300,48300,1
|
|
20230704,102800,36816300,48200,48200,48200,48200,0
|
|
20230704,102700,36816300,48200,48200,48200,48200,0
|
|
20230704,102600,36816300,48200,48200,48200,48200,0
|
|
20230704,102500,36816300,48200,48200,48200,48200,0
|
|
20230704,102400,36816300,48200,48250,48250,48200,50
|
|
20230704,102300,34405100,48350,48350,48350,48350,0
|
|
20230704,102200,34405100,48350,48350,48350,48350,0
|
|
20230704,102100,34405100,48350,48350,48350,48350,0
|
|
20230704,102000,34405100,48350,48350,48350,48350,0
|
|
20230704,101900,34405100,48350,48350,48350,48350,0
|
|
20230704,101800,34405100,48350,48350,48350,48350,0
|
|
20230704,101700,34405100,48350,48350,48350,48350,0
|
|
20230704,101600,34405100,48350,48350,48350,48350,0
|
|
20230704,101500,34405100,48350,48350,48350,48350,0
|
|
20230704,101400,34405100,48350,48350,48350,48350,0
|
|
20230704,101300,34405100,48350,48350,48350,48350,0
|
|
20230704,101200,34405100,48350,48350,48350,48350,0
|
|
20230704,101100,34405100,48350,48350,48350,48350,0
|
|
20230704,101000,34405100,48350,48350,48350,48350,0
|
|
20230704,100900,34405100,48350,48350,48350,48350,6
|
|
20230704,100800,34115000,48350,48350,48350,48350,0
|
|
20230704,100700,34115000,48350,48350,48350,48350,1
|
|
20230704,100600,34066650,48350,48350,48350,48350,0
|
|
20230704,100500,34066650,48350,48350,48350,48350,1
|
|
20230704,100400,34018300,48250,48250,48250,48250,0
|
|
20230704,100300,34018300,48250,48250,48250,48250,18
|
|
20230704,100200,33149800,48250,48250,48250,48250,0
|
|
20230704,100100,33149800,48250,48300,48300,48250,15
|
|
20230704,100000,32425550,48350,48350,48350,48350,0
|
|
20230704,095900,32425550,48350,48350,48350,48350,5
|
|
20230704,095800,32183800,48350,48350,48350,48350,7
|
|
20230704,095700,31845350,48500,48500,48500,48500,0
|
|
20230704,095600,31845350,48500,48500,48500,48500,0
|
|
20230704,095500,31845350,48500,48500,48500,48500,0
|
|
20230704,095400,31845350,48500,48500,48500,48500,0
|
|
20230704,095300,31845350,48500,48500,48500,48500,0
|
|
20230704,095200,31845350,48500,48500,48500,48500,0
|
|
20230704,095100,31845350,48500,48500,48500,48500,0
|
|
20230704,095000,31845350,48500,48500,48500,48500,0
|
|
20230704,094900,31845350,48500,48500,48500,48500,0
|
|
20230704,094800,31845350,48500,48500,48500,48500,0
|
|
20230704,094700,31845350,48500,48500,48500,48500,0
|
|
20230704,094600,31845350,48500,48500,48500,48500,0
|
|
20230704,094500,31845350,48500,48500,48500,48500,0
|
|
20230704,094400,31845350,48500,48500,48500,48500,0
|
|
20230704,094300,31845350,48500,48500,48500,48500,0
|
|
20230704,094200,31845350,48500,48500,48500,48500,0
|
|
20230704,094100,31845350,48500,48500,48500,48500,0
|
|
20230704,094000,31845350,48500,48500,48500,48500,0
|
|
20230704,093900,31845350,48500,48500,48500,48500,0
|
|
20230704,093800,31845350,48500,48500,48500,48500,287
|
|
20230704,093700,17925850,48850,48850,48850,48850,0
|
|
20230704,093600,17925850,48850,48850,48850,48850,0
|
|
20230704,093500,17925850,48850,48850,48850,48850,0
|
|
20230704,093400,17925850,48850,48850,48850,48850,1
|
|
20230704,093300,17877000,48250,48250,48250,48250,0
|
|
20230704,093200,17877000,48250,48250,48250,48250,0
|
|
20230704,093100,17877000,48250,48250,48250,48250,0
|
|
20230704,093000,17877000,48250,48250,48250,48250,0
|
|
20230704,092900,17877000,48250,48250,48250,48250,0
|
|
20230704,092800,17877000,48250,48250,48250,48250,0
|
|
20230704,092700,17877000,48250,48250,48250,48250,0
|
|
20230704,092600,17877000,48250,48250,48250,48250,0
|
|
20230704,092500,17877000,48250,48250,48250,48250,0
|
|
20230704,092400,17877000,48250,48450,48450,48250,113
|
|
20230704,092300,12414250,48450,48450,48450,48450,0
|
|
20230704,092200,12414250,48450,48450,48450,48450,0
|
|
20230704,092100,12414250,48450,48450,48450,48450,0
|
|
20230704,092000,12414250,48450,48450,48450,48450,0
|
|
20230704,091900,12414250,48450,48450,48450,48450,0
|
|
20230704,091800,12414250,48450,48500,48500,48450,20
|
|
20230704,091700,11445200,49100,49100,49100,49100,0
|
|
20230704,091600,11445200,49100,49100,49100,49100,20
|
|
20230704,091500,10463200,49150,49150,49150,49150,0
|
|
20230704,091400,10463200,49150,49150,49150,49150,0
|
|
20230704,091300,10463200,49150,49150,49150,49150,0
|
|
20230704,091200,10463200,49150,49150,49150,49150,0
|
|
20230704,091100,10463200,49150,49150,49150,49150,5
|
|
20230704,091000,10217450,48100,48100,48100,48100,0
|
|
20230704,090900,10217450,48100,48100,48100,48100,0
|
|
20230704,090800,10217450,48100,48100,48100,48100,0
|
|
20230704,090700,10217450,48100,48100,48100,48100,0
|
|
20230704,090600,10217450,48100,48100,48100,48100,0
|
|
20230704,090500,10217450,48100,48100,48100,48100,0
|
|
20230704,090400,10217450,48100,48100,48100,48100,0
|
|
20230704,090300,10217450,48100,48100,48100,48100,0
|
|
20230704,090200,10217450,48100,48100,48100,48100,0
|
|
20230704,090100,10217450,48100,48100,48100,48100,0
|
|
20230704,090000,10217450,48100,49050,49050,48100,210
|