584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184100,53813150,48500,48500,48500,48500,263
|
|
20230706,184000,53813150,48500,48500,48500,48500,0
|
|
20230706,183900,53813150,48500,48500,48500,48500,0
|
|
20230706,183800,53813150,48500,48500,48500,48500,0
|
|
20230706,183700,53813150,48500,48500,48500,48500,0
|
|
20230706,183600,53813150,48500,48500,48500,48500,0
|
|
20230706,183500,53813150,48500,48500,48500,48500,0
|
|
20230706,183400,53813150,48500,48500,48500,48500,0
|
|
20230706,183300,53813150,48500,48500,48500,48500,0
|
|
20230706,183200,53813150,48500,48500,48500,48500,0
|
|
20230706,183100,53813150,48500,48500,48500,48500,0
|
|
20230706,183000,53813150,48500,48500,48500,48500,0
|
|
20230706,182900,53813150,48500,48500,48500,48500,0
|
|
20230706,182800,53813150,48500,48500,48500,48500,0
|
|
20230706,182700,53813150,48500,48500,48500,48500,0
|
|
20230706,182600,53813150,48500,48500,48500,48500,0
|
|
20230706,182500,53813150,48500,48500,48500,48500,0
|
|
20230706,182400,53813150,48500,48500,48500,48500,0
|
|
20230706,182300,53813150,48500,48500,48500,48500,0
|
|
20230706,182200,53813150,48500,48500,48500,48500,0
|
|
20230706,182100,53813150,48500,48500,48500,48500,0
|
|
20230706,182000,53813150,48500,48500,48500,48500,0
|
|
20230706,181900,53813150,48500,48500,48500,48500,0
|
|
20230706,181800,53813150,48500,48500,48500,48500,0
|
|
20230706,181700,53813150,48500,48500,48500,48500,0
|
|
20230706,181600,53813150,48500,48500,48500,48500,0
|
|
20230706,181500,53813150,48500,48500,48500,48500,0
|
|
20230706,181400,53813150,48500,48500,48500,48500,0
|
|
20230706,181300,53813150,48500,48500,48500,48500,0
|
|
20230706,181200,53813150,48500,48500,48500,48500,0
|
|
20230706,181100,53813150,48500,48500,48500,48500,263
|
|
20230706,181000,53813150,48500,48500,48500,48500,0
|
|
20230706,180900,53813150,48500,48500,48500,48500,0
|
|
20230706,180800,53813150,48500,48500,48500,48500,0
|
|
20230706,180700,53813150,48500,48500,48500,48500,0
|
|
20230706,180600,53813150,48500,48500,48500,48500,0
|
|
20230706,180500,53813150,48500,48500,48500,48500,0
|
|
20230706,180400,53813150,48500,48500,48500,48500,0
|
|
20230706,180300,53813150,48500,48500,48500,48500,0
|
|
20230706,180200,53813150,48500,48500,48500,48500,0
|
|
20230706,180100,53813150,48500,48500,48500,48500,0
|
|
20230706,180000,53813150,48500,48500,48500,48500,0
|
|
20230706,175900,53813150,48500,48500,48500,48500,0
|
|
20230706,175800,53813150,48500,48500,48500,48500,0
|
|
20230706,175700,53813150,48500,48500,48500,48500,0
|
|
20230706,175600,53813150,48500,48500,48500,48500,0
|
|
20230706,175500,53813150,48500,48500,48500,48500,0
|
|
20230706,175400,53813150,48500,48500,48500,48500,0
|
|
20230706,175300,53813150,48500,48500,48500,48500,0
|
|
20230706,175200,53813150,48500,48500,48500,48500,0
|
|
20230706,175100,53813150,48500,48500,48500,48500,0
|
|
20230706,175000,53813150,48500,48500,48500,48500,0
|
|
20230706,174900,53813150,48500,48500,48500,48500,0
|
|
20230706,174800,53813150,48500,48500,48500,48500,0
|
|
20230706,174700,53813150,48500,48500,48500,48500,0
|
|
20230706,174600,53813150,48500,48500,48500,48500,0
|
|
20230706,174500,53813150,48500,48500,48500,48500,0
|
|
20230706,174400,53813150,48500,48500,48500,48500,0
|
|
20230706,174300,53813150,48500,48500,48500,48500,0
|
|
20230706,174200,53813150,48500,48500,48500,48500,0
|
|
20230706,174100,53813150,48500,48500,48500,48500,263
|
|
20230706,174000,53813150,48500,48500,48500,48500,0
|
|
20230706,173900,53813150,48500,48500,48500,48500,0
|
|
20230706,173800,53813150,48500,48500,48500,48500,0
|
|
20230706,173700,53813150,48500,48500,48500,48500,0
|
|
20230706,173600,53813150,48500,48500,48500,48500,0
|
|
20230706,173500,53813150,48500,48500,48500,48500,0
|
|
20230706,173400,53813150,48500,48500,48500,48500,0
|
|
20230706,173300,53813150,48500,48500,48500,48500,0
|
|
20230706,173200,53813150,48500,48500,48500,48500,0
|
|
20230706,173100,53813150,48500,48500,48500,48500,0
|
|
20230706,173000,53813150,48500,48500,48500,48500,0
|
|
20230706,172900,53813150,48500,48500,48500,48500,0
|
|
20230706,172800,53813150,48500,48500,48500,48500,0
|
|
20230706,172700,53813150,48500,48500,48500,48500,0
|
|
20230706,172600,53813150,48500,48500,48500,48500,0
|
|
20230706,172500,53813150,48500,48500,48500,48500,0
|
|
20230706,172400,53813150,48500,48500,48500,48500,0
|
|
20230706,172300,53813150,48500,48500,48500,48500,0
|
|
20230706,172200,53813150,48500,48500,48500,48500,0
|
|
20230706,172100,53813150,48500,48500,48500,48500,0
|
|
20230706,172000,53813150,48500,48500,48500,48500,0
|
|
20230706,171900,53813150,48500,48500,48500,48500,0
|
|
20230706,171800,53813150,48500,48500,48500,48500,0
|
|
20230706,171700,53813150,48500,48500,48500,48500,0
|
|
20230706,171600,53813150,48500,48500,48500,48500,0
|
|
20230706,171500,53813150,48500,48500,48500,48500,0
|
|
20230706,171400,53813150,48500,48500,48500,48500,0
|
|
20230706,171300,53813150,48500,48500,48500,48500,0
|
|
20230706,171200,53813150,48500,48500,48500,48500,0
|
|
20230706,171100,53813150,48500,48500,48500,48500,263
|
|
20230706,171000,53813150,48500,48500,48500,48500,0
|
|
20230706,170900,53813150,48500,48500,48500,48500,0
|
|
20230706,170800,53813150,48500,48500,48500,48500,0
|
|
20230706,170700,53813150,48500,48500,48500,48500,0
|
|
20230706,170600,53813150,48500,48500,48500,48500,0
|
|
20230706,170500,53813150,48500,48500,48500,48500,0
|
|
20230706,170400,53813150,48500,48500,48500,48500,0
|
|
20230706,170300,53813150,48500,48500,48500,48500,0
|
|
20230706,170200,53813150,48500,48500,48500,48500,0
|
|
20230706,170100,53813150,48500,48500,48500,48500,0
|
|
20230706,170000,53813150,48500,48500,48500,48500,0
|
|
20230706,165900,53813150,48500,48500,48500,48500,0
|
|
20230706,165800,53813150,48500,48500,48500,48500,0
|
|
20230706,165700,53813150,48500,48500,48500,48500,0
|
|
20230706,165600,53813150,48500,48500,48500,48500,0
|
|
20230706,165500,53813150,48500,48500,48500,48500,0
|
|
20230706,165400,53813150,48500,48500,48500,48500,0
|
|
20230706,165300,53813150,48500,48500,48500,48500,0
|
|
20230706,165200,53813150,48500,48500,48500,48500,0
|
|
20230706,165100,53813150,48500,48500,48500,48500,0
|
|
20230706,165000,53813150,48500,48500,48500,48500,0
|
|
20230706,164900,53813150,48500,48500,48500,48500,0
|
|
20230706,164800,53813150,48500,48500,48500,48500,0
|
|
20230706,164700,53813150,48500,48500,48500,48500,0
|
|
20230706,164600,53813150,48500,48500,48500,48500,0
|
|
20230706,164500,53813150,48500,48500,48500,48500,0
|
|
20230706,164400,53813150,48500,48500,48500,48500,0
|
|
20230706,164300,53813150,48500,48500,48500,48500,0
|
|
20230706,164200,53813150,48500,48500,48500,48500,0
|
|
20230706,164100,53813150,48500,48500,48500,48500,263
|
|
20230706,164000,53813150,48500,48500,48500,48500,0
|
|
20230706,163900,53813150,48500,48500,48500,48500,0
|
|
20230706,163800,53813150,48500,48500,48500,48500,0
|
|
20230706,163700,53813150,48500,48500,48500,48500,0
|
|
20230706,163600,53813150,48500,48500,48500,48500,0
|
|
20230706,163500,53813150,48500,48500,48500,48500,0
|
|
20230706,163400,53813150,48500,48500,48500,48500,0
|
|
20230706,163300,53813150,48500,48500,48500,48500,0
|
|
20230706,163200,53813150,48500,48500,48500,48500,0
|
|
20230706,163100,53813150,48500,48500,48500,48500,0
|
|
20230706,163000,53813150,48500,48500,48500,48500,0
|
|
20230706,162900,53813150,48500,48500,48500,48500,0
|
|
20230706,162800,53813150,48500,48500,48500,48500,0
|
|
20230706,162700,53813150,48500,48500,48500,48500,0
|
|
20230706,162600,53813150,48500,48500,48500,48500,0
|
|
20230706,162500,53813150,48500,48500,48500,48500,0
|
|
20230706,162400,53813150,48500,48500,48500,48500,0
|
|
20230706,162300,53813150,48500,48500,48500,48500,0
|
|
20230706,162200,53813150,48500,48500,48500,48500,0
|
|
20230706,162100,53813150,48500,48500,48500,48500,0
|
|
20230706,162000,53813150,48500,48500,48500,48500,0
|
|
20230706,161900,53813150,48500,48500,48500,48500,0
|
|
20230706,161800,53813150,48500,48500,48500,48500,0
|
|
20230706,161700,53813150,48500,48500,48500,48500,0
|
|
20230706,161600,53813150,48500,48500,48500,48500,0
|
|
20230706,161500,53813150,48500,48500,48500,48500,0
|
|
20230706,161400,53813150,48500,48500,48500,48500,0
|
|
20230706,161300,53813150,48500,48500,48500,48500,0
|
|
20230706,161200,53813150,48500,48500,48500,48500,0
|
|
20230706,161100,53813150,48500,48500,48500,48500,263
|
|
20230706,161000,53813150,48500,48500,48500,48500,0
|
|
20230706,160900,53813150,48500,48500,48500,48500,0
|
|
20230706,160800,53813150,48500,48500,48500,48500,0
|
|
20230706,160700,53813150,48500,48500,48500,48500,0
|
|
20230706,160600,53813150,48500,48500,48500,48500,0
|
|
20230706,160500,53813150,48500,48500,48500,48500,0
|
|
20230706,160400,53813150,48500,48500,48500,48500,0
|
|
20230706,160300,53813150,48500,48500,48500,48500,0
|
|
20230706,160200,53813150,48500,48500,48500,48500,0
|
|
20230706,160100,53813150,48500,48500,48500,48500,0
|
|
20230706,160000,53813150,48500,48500,48500,48500,0
|
|
20230706,155900,53813150,48500,48500,48500,48500,0
|
|
20230706,155800,53813150,48500,48500,48500,48500,0
|
|
20230706,155700,53813150,48500,48500,48500,48500,0
|
|
20230706,155600,53813150,48500,48500,48500,48500,0
|
|
20230706,155500,53813150,48500,48500,48500,48500,0
|
|
20230706,155400,53813150,48500,48500,48500,48500,0
|
|
20230706,155300,53813150,48500,48500,48500,48500,0
|
|
20230706,155200,53813150,48500,48500,48500,48500,0
|
|
20230706,155100,53813150,48500,48500,48500,48500,0
|
|
20230706,155000,53813150,48500,48500,48500,48500,0
|
|
20230706,154900,53813150,48500,48500,48500,48500,0
|
|
20230706,154800,53813150,48500,48500,48500,48500,0
|
|
20230706,154700,53813150,48500,48500,48500,48500,0
|
|
20230706,154600,53813150,48500,48500,48500,48500,0
|
|
20230706,154500,53813150,48500,48500,48500,48500,0
|
|
20230706,154400,53813150,48500,48500,48500,48500,0
|
|
20230706,154300,53813150,48500,48500,48500,48500,0
|
|
20230706,154200,53813150,48500,48500,48500,48500,0
|
|
20230706,154100,53813150,48500,48500,48500,48500,263
|
|
20230706,154000,53813150,48500,48500,48500,48500,0
|
|
20230706,153900,53813150,48500,48500,48500,48500,0
|
|
20230706,153800,53813150,48500,48500,48500,48500,0
|
|
20230706,153700,53813150,48500,48500,48500,48500,0
|
|
20230706,153600,53813150,48500,48500,48500,48500,0
|
|
20230706,153500,53813150,48500,48500,48500,48500,0
|
|
20230706,153400,53813150,48500,48500,48500,48500,0
|
|
20230706,153300,53813150,48500,48500,48500,48500,0
|
|
20230706,153200,53813150,48500,48500,48500,48500,0
|
|
20230706,153100,53813150,48500,48500,48500,48500,0
|
|
20230706,153000,53813150,48500,48500,48500,48500,263
|
|
20230706,152900,41057650,48500,48500,48500,48500,0
|
|
20230706,152800,41057650,48500,48500,48500,48500,0
|
|
20230706,152700,41057650,48500,48500,48500,48500,0
|
|
20230706,152600,41057650,48500,48500,48500,48500,0
|
|
20230706,152500,41057650,48500,48500,48500,48500,0
|
|
20230706,152400,41057650,48500,48500,48500,48500,0
|
|
20230706,152300,41057650,48500,48500,48500,48500,0
|
|
20230706,152200,41057650,48500,48500,48500,48500,0
|
|
20230706,152100,41057650,48500,48500,48500,48500,0
|
|
20230706,152000,41057650,48500,48500,48500,48500,0
|
|
20230706,151900,41057650,48500,48500,48500,48500,35
|
|
20230706,151800,39360150,48300,48300,48300,48300,0
|
|
20230706,151700,39360150,48300,48300,48300,48300,0
|
|
20230706,151600,39360150,48300,48300,48300,48300,0
|
|
20230706,151500,39360150,48300,48300,48300,48300,0
|
|
20230706,151400,39360150,48300,48300,48300,48300,0
|
|
20230706,151300,39360150,48300,48300,48300,48300,2
|
|
20230706,151200,39263550,48300,48300,48300,48300,0
|
|
20230706,151100,39263550,48300,48300,48300,48300,0
|
|
20230706,151000,39263550,48300,48300,48300,48300,0
|
|
20230706,150900,39263550,48300,48300,48300,48300,0
|
|
20230706,150800,39263550,48300,48300,48300,48300,0
|
|
20230706,150700,39263550,48300,48300,48300,48300,0
|
|
20230706,150600,39263550,48300,48300,48300,48300,0
|
|
20230706,150500,39263550,48300,48300,48300,48300,0
|
|
20230706,150400,39263550,48300,48300,48300,48300,0
|
|
20230706,150300,39263550,48300,48300,48300,48300,10
|
|
20230706,150200,38780550,48500,48500,48500,48500,0
|
|
20230706,150100,38780550,48500,48500,48500,48500,0
|
|
20230706,150000,38780550,48500,48500,48500,48500,0
|
|
20230706,145900,38780550,48500,48500,48500,48500,0
|
|
20230706,145800,38780550,48500,48500,48500,48500,15
|
|
20230706,145700,38053050,48500,48500,48500,48500,0
|
|
20230706,145600,38053050,48500,48500,48500,48500,0
|
|
20230706,145500,38053050,48500,48500,48500,48500,1
|
|
20230706,145400,38004550,48500,48500,48500,48500,5
|
|
20230706,145300,37762050,48500,48500,48500,48500,0
|
|
20230706,145200,37762050,48500,48500,48500,48500,0
|
|
20230706,145100,37762050,48500,48500,48500,48500,0
|
|
20230706,145000,37762050,48500,48500,48500,48500,0
|
|
20230706,144900,37762050,48500,48500,48500,48500,0
|
|
20230706,144800,37762050,48500,48500,48500,48500,2
|
|
20230706,144700,37665050,48500,48500,48500,48500,0
|
|
20230706,144600,37665050,48500,48500,48500,48500,3
|
|
20230706,144500,37519550,48500,48500,48500,48500,0
|
|
20230706,144400,37519550,48500,48500,48500,48500,0
|
|
20230706,144300,37519550,48500,48500,48500,48500,0
|
|
20230706,144200,37519550,48500,48500,48500,48500,1
|
|
20230706,144100,37471050,48500,48500,48500,48500,0
|
|
20230706,144000,37471050,48500,48500,48500,48500,2
|
|
20230706,143900,37374050,48500,48500,48500,48500,0
|
|
20230706,143800,37374050,48500,48500,48500,48500,0
|
|
20230706,143700,37374050,48500,48500,48500,48500,0
|
|
20230706,143600,37374050,48500,48200,48500,48200,129
|
|
20230706,143500,31135600,48200,48200,48200,48200,0
|
|
20230706,143400,31135600,48200,48200,48200,48200,0
|
|
20230706,143300,31135600,48200,48200,48200,48200,0
|
|
20230706,143200,31135600,48200,48200,48200,48200,12
|
|
20230706,143100,30557200,48200,48200,48200,48200,1
|
|
20230706,143000,30509000,48250,48250,48250,48250,0
|
|
20230706,142900,30509000,48250,48250,48250,48250,0
|
|
20230706,142800,30509000,48250,48250,48250,48250,44
|
|
20230706,142700,28386000,48250,48250,48250,48250,0
|
|
20230706,142600,28386000,48250,48250,48250,48250,0
|
|
20230706,142500,28386000,48250,48250,48250,48250,0
|
|
20230706,142400,28386000,48250,48250,48250,48250,0
|
|
20230706,142300,28386000,48250,48250,48250,48250,0
|
|
20230706,142200,28386000,48250,48250,48250,48250,12
|
|
20230706,142100,27807000,48150,48150,48150,48150,4
|
|
20230706,142000,27614400,48150,48150,48150,48150,0
|
|
20230706,141900,27614400,48150,48150,48150,48150,0
|
|
20230706,141800,27614400,48150,48150,48150,48150,0
|
|
20230706,141700,27614400,48150,48150,48150,48150,3
|
|
20230706,141600,27469950,47900,47900,47900,47900,0
|
|
20230706,141500,27469950,47900,47900,47900,47900,0
|
|
20230706,141400,27469950,47900,47900,47900,47900,0
|
|
20230706,141300,27469950,47900,47900,47900,47900,0
|
|
20230706,141200,27469950,47900,47900,47900,47900,0
|
|
20230706,141100,27469950,47900,47900,47900,47900,0
|
|
20230706,141000,27469950,47900,47900,47900,47900,0
|
|
20230706,140900,27469950,47900,47900,47900,47900,0
|
|
20230706,140800,27469950,47900,47900,47900,47900,0
|
|
20230706,140700,27469950,47900,47900,47900,47900,0
|
|
20230706,140600,27469950,47900,47900,47900,47900,0
|
|
20230706,140500,27469950,47900,47900,47900,47900,0
|
|
20230706,140400,27469950,47900,47900,47900,47900,0
|
|
20230706,140300,27469950,47900,47900,47900,47900,0
|
|
20230706,140200,27469950,47900,47900,47900,47900,0
|
|
20230706,140100,27469950,47900,47900,47900,47900,0
|
|
20230706,140000,27469950,47900,47900,47900,47900,0
|
|
20230706,135900,27469950,47900,47900,47900,47900,0
|
|
20230706,135800,27469950,47900,47900,47900,47900,0
|
|
20230706,135700,27469950,47900,47900,47900,47900,0
|
|
20230706,135600,27469950,47900,47900,47900,47900,0
|
|
20230706,135500,27469950,47900,47900,47900,47900,0
|
|
20230706,135400,27469950,47900,47900,47900,47900,0
|
|
20230706,135300,27469950,47900,47900,47900,47900,0
|
|
20230706,135200,27469950,47900,47900,47900,47900,2
|
|
20230706,135100,27374150,48200,48200,48200,48200,0
|
|
20230706,135000,27374150,48200,48200,48200,48200,0
|
|
20230706,134900,27374150,48200,48200,48200,48200,0
|
|
20230706,134800,27374150,48200,48200,48200,48200,0
|
|
20230706,134700,27374150,48200,48200,48200,48200,0
|
|
20230706,134600,27374150,48200,48200,48200,48200,0
|
|
20230706,134500,27374150,48200,48200,48200,48200,0
|
|
20230706,134400,27374150,48200,48200,48200,48200,0
|
|
20230706,134300,27374150,48200,48200,48200,48200,0
|
|
20230706,134200,27374150,48200,48200,48200,48200,0
|
|
20230706,134100,27374150,48200,48200,48200,48200,0
|
|
20230706,134000,27374150,48200,48200,48200,48200,0
|
|
20230706,133900,27374150,48200,48200,48200,48200,0
|
|
20230706,133800,27374150,48200,48200,48200,48200,0
|
|
20230706,133700,27374150,48200,48200,48200,48200,0
|
|
20230706,133600,27374150,48200,48200,48200,48200,0
|
|
20230706,133500,27374150,48200,48200,48200,48200,0
|
|
20230706,133400,27374150,48200,48200,48200,48200,0
|
|
20230706,133300,27374150,48200,48200,48200,48200,0
|
|
20230706,133200,27374150,48200,48200,48200,48200,0
|
|
20230706,133100,27374150,48200,48200,48200,48200,0
|
|
20230706,133000,27374150,48200,48200,48200,48200,0
|
|
20230706,132900,27374150,48200,48200,48200,48200,0
|
|
20230706,132800,27374150,48200,48200,48200,48200,0
|
|
20230706,132700,27374150,48200,48200,48200,48200,0
|
|
20230706,132600,27374150,48200,48200,48200,48200,0
|
|
20230706,132500,27374150,48200,48200,48200,48200,0
|
|
20230706,132400,27374150,48200,48200,48200,48200,0
|
|
20230706,132300,27374150,48200,48200,48200,48200,0
|
|
20230706,132200,27374150,48200,48200,48200,48200,0
|
|
20230706,132100,27374150,48200,48200,48200,48200,0
|
|
20230706,132000,27374150,48200,48200,48200,48200,0
|
|
20230706,131900,27374150,48200,48200,48200,48200,0
|
|
20230706,131800,27374150,48200,48200,48200,48200,0
|
|
20230706,131700,27374150,48200,48200,48200,48200,0
|
|
20230706,131600,27374150,48200,48200,48200,48200,0
|
|
20230706,131500,27374150,48200,48200,48200,48200,0
|
|
20230706,131400,27374150,48200,48200,48200,48200,0
|
|
20230706,131300,27374150,48200,48200,48200,48200,0
|
|
20230706,131200,27374150,48200,48200,48200,48200,0
|
|
20230706,131100,27374150,48200,48200,48200,48200,0
|
|
20230706,131000,27374150,48200,48200,48200,48200,0
|
|
20230706,130900,27374150,48200,48200,48200,48200,0
|
|
20230706,130800,27374150,48200,48200,48200,48200,0
|
|
20230706,130700,27374150,48200,48200,48200,48200,0
|
|
20230706,130600,27374150,48200,48200,48200,48200,0
|
|
20230706,130500,27374150,48200,48200,48200,48200,0
|
|
20230706,130400,27374150,48200,48200,48200,48200,0
|
|
20230706,130300,27374150,48200,48200,48200,48200,0
|
|
20230706,130200,27374150,48200,48200,48200,48200,0
|
|
20230706,130100,27374150,48200,48200,48200,48200,0
|
|
20230706,130000,27374150,48200,48200,48200,48200,0
|
|
20230706,125900,27374150,48200,48200,48200,48200,0
|
|
20230706,125800,27374150,48200,48200,48200,48200,0
|
|
20230706,125700,27374150,48200,48200,48200,48200,0
|
|
20230706,125600,27374150,48200,48200,48200,48200,0
|
|
20230706,125500,27374150,48200,48200,48200,48200,0
|
|
20230706,125400,27374150,48200,48200,48200,48200,0
|
|
20230706,125300,27374150,48200,48200,48200,48200,0
|
|
20230706,125200,27374150,48200,48200,48200,48200,0
|
|
20230706,125100,27374150,48200,48200,48200,48200,0
|
|
20230706,125000,27374150,48200,48200,48200,48200,0
|
|
20230706,124900,27374150,48200,48200,48200,48200,0
|
|
20230706,124800,27374150,48200,48200,48200,48200,0
|
|
20230706,124700,27374150,48200,48200,48200,48200,0
|
|
20230706,124600,27374150,48200,48200,48200,48200,0
|
|
20230706,124500,27374150,48200,48200,48200,48200,0
|
|
20230706,124400,27374150,48200,48200,48200,48200,0
|
|
20230706,124300,27374150,48200,48200,48200,48200,0
|
|
20230706,124200,27374150,48200,48200,48200,48200,0
|
|
20230706,124100,27374150,48200,48200,48200,48200,0
|
|
20230706,124000,27374150,48200,48200,48200,48200,0
|
|
20230706,123900,27374150,48200,48200,48200,48200,0
|
|
20230706,123800,27374150,48200,48200,48200,48200,0
|
|
20230706,123700,27374150,48200,48200,48200,48200,0
|
|
20230706,123600,27374150,48200,48200,48200,48200,0
|
|
20230706,123500,27374150,48200,48200,48200,48200,0
|
|
20230706,123400,27374150,48200,48200,48200,48200,0
|
|
20230706,123300,27374150,48200,48200,48200,48200,0
|
|
20230706,123200,27374150,48200,48200,48200,48200,50
|
|
20230706,123100,24964150,47850,47850,47850,47850,0
|
|
20230706,123000,24964150,47850,47850,47850,47850,0
|
|
20230706,122900,24964150,47850,47850,47850,47850,0
|
|
20230706,122800,24964150,47850,47850,47850,47850,0
|
|
20230706,122700,24964150,47850,47850,47850,47850,0
|
|
20230706,122600,24964150,47850,47850,47850,47850,0
|
|
20230706,122500,24964150,47850,47850,47850,47850,0
|
|
20230706,122400,24964150,47850,47850,47850,47850,1
|
|
20230706,122300,24916300,47850,47850,47850,47850,0
|
|
20230706,122200,24916300,47850,47850,47850,47850,0
|
|
20230706,122100,24916300,47850,47850,47850,47850,0
|
|
20230706,122000,24916300,47850,47850,47850,47850,0
|
|
20230706,121900,24916300,47850,47850,47850,47850,0
|
|
20230706,121800,24916300,47850,47850,47850,47850,0
|
|
20230706,121700,24916300,47850,47850,47850,47850,0
|
|
20230706,121600,24916300,47850,47850,47850,47850,0
|
|
20230706,121500,24916300,47850,47850,47850,47850,0
|
|
20230706,121400,24916300,47850,47850,47850,47850,0
|
|
20230706,121300,24916300,47850,47850,47850,47850,4
|
|
20230706,121200,24724900,47850,47850,47850,47850,0
|
|
20230706,121100,24724900,47850,47850,47850,47850,0
|
|
20230706,121000,24724900,47850,47850,47850,47850,0
|
|
20230706,120900,24724900,47850,47850,47850,47850,0
|
|
20230706,120800,24724900,47850,47850,47850,47850,0
|
|
20230706,120700,24724900,47850,47850,47850,47850,0
|
|
20230706,120600,24724900,47850,47850,47850,47850,0
|
|
20230706,120500,24724900,47850,47850,47850,47850,0
|
|
20230706,120400,24724900,47850,47850,47850,47850,0
|
|
20230706,120300,24724900,47850,47850,47850,47850,0
|
|
20230706,120200,24724900,47850,47850,47850,47850,0
|
|
20230706,120100,24724900,47850,47850,47850,47850,0
|
|
20230706,120000,24724900,47850,48100,48100,47850,7
|
|
20230706,115900,24389600,47850,47850,47850,47850,0
|
|
20230706,115800,24389600,47850,47850,47850,47850,0
|
|
20230706,115700,24389600,47850,47850,47850,47850,0
|
|
20230706,115600,24389600,47850,47850,47850,47850,0
|
|
20230706,115500,24389600,47850,47850,47850,47850,0
|
|
20230706,115400,24389600,47850,47850,47850,47850,0
|
|
20230706,115300,24389600,47850,47850,47850,47850,0
|
|
20230706,115200,24389600,47850,47850,47850,47850,0
|
|
20230706,115100,24389600,47850,47850,47850,47850,0
|
|
20230706,115000,24389600,47850,47850,47850,47850,0
|
|
20230706,114900,24389600,47850,47850,47850,47850,0
|
|
20230706,114800,24389600,47850,47850,47850,47850,0
|
|
20230706,114700,24389600,47850,47850,47850,47850,0
|
|
20230706,114600,24389600,47850,47850,47850,47850,0
|
|
20230706,114500,24389600,47850,47850,47850,47850,19
|
|
20230706,114400,23480450,47850,47850,47850,47850,0
|
|
20230706,114300,23480450,47850,47850,47850,47850,0
|
|
20230706,114200,23480450,47850,47850,47850,47850,9
|
|
20230706,114100,23049800,47850,47850,47850,47850,0
|
|
20230706,114000,23049800,47850,47900,47900,47850,10
|
|
20230706,113900,22571050,48100,48100,48100,48100,0
|
|
20230706,113800,22571050,48100,48100,48100,48100,0
|
|
20230706,113700,22571050,48100,48100,48100,48100,0
|
|
20230706,113600,22571050,48100,48100,48100,48100,0
|
|
20230706,113500,22571050,48100,48100,48100,48100,0
|
|
20230706,113400,22571050,48100,48100,48100,48100,0
|
|
20230706,113300,22571050,48100,48100,48100,48100,0
|
|
20230706,113200,22571050,48100,48100,48100,48100,0
|
|
20230706,113100,22571050,48100,48100,48100,48100,0
|
|
20230706,113000,22571050,48100,48100,48100,48100,0
|
|
20230706,112900,22571050,48100,48100,48100,48100,0
|
|
20230706,112800,22571050,48100,48100,48100,48100,0
|
|
20230706,112700,22571050,48100,48100,48100,48100,0
|
|
20230706,112600,22571050,48100,48100,48100,48100,0
|
|
20230706,112500,22571050,48100,48100,48100,48100,1
|
|
20230706,112400,22522950,47900,47900,47900,47900,0
|
|
20230706,112300,22522950,47900,47900,47900,47900,0
|
|
20230706,112200,22522950,47900,47900,47900,47900,0
|
|
20230706,112100,22522950,47900,47900,47900,47900,0
|
|
20230706,112000,22522950,47900,47950,47950,47900,7
|
|
20230706,111900,22187550,47850,47900,47900,47850,10
|
|
20230706,111800,21708900,47900,47900,47900,47900,30
|
|
20230706,111700,20271900,47900,47900,47900,47900,0
|
|
20230706,111600,20271900,47900,47950,47950,47900,30
|
|
20230706,111500,18834700,48150,48150,48150,48150,0
|
|
20230706,111400,18834700,48150,48150,48150,48150,0
|
|
20230706,111300,18834700,48150,48150,48150,48150,0
|
|
20230706,111200,18834700,48150,48150,48150,48150,0
|
|
20230706,111100,18834700,48150,48150,48150,48150,0
|
|
20230706,111000,18834700,48150,48150,48150,48150,0
|
|
20230706,110900,18834700,48150,48150,48150,48150,0
|
|
20230706,110800,18834700,48150,48150,48150,48150,0
|
|
20230706,110700,18834700,48150,48150,48150,48150,0
|
|
20230706,110600,18834700,48150,48150,48150,48150,0
|
|
20230706,110500,18834700,48150,48150,48150,48150,0
|
|
20230706,110400,18834700,48150,48150,48150,48150,0
|
|
20230706,110300,18834700,48150,48150,48150,48150,0
|
|
20230706,110200,18834700,48150,48150,48150,48150,0
|
|
20230706,110100,18834700,48150,48150,48150,48150,0
|
|
20230706,110000,18834700,48150,48150,48150,48150,0
|
|
20230706,105900,18834700,48150,48150,48150,48150,0
|
|
20230706,105800,18834700,48150,48150,48150,48150,0
|
|
20230706,105700,18834700,48150,48150,48150,48150,0
|
|
20230706,105600,18834700,48150,48150,48150,48150,0
|
|
20230706,105500,18834700,48150,48150,48150,48150,0
|
|
20230706,105400,18834700,48150,48150,48150,48150,0
|
|
20230706,105300,18834700,48150,48150,48150,48150,3
|
|
20230706,105200,18690250,48150,48150,48150,48150,20
|
|
20230706,105100,17727250,48150,48150,48150,48150,0
|
|
20230706,105000,17727250,48150,48150,48150,48150,0
|
|
20230706,104900,17727250,48150,48150,48150,48150,0
|
|
20230706,104800,17727250,48150,48150,48150,48150,0
|
|
20230706,104700,17727250,48150,48150,48150,48150,0
|
|
20230706,104600,17727250,48150,48150,48150,48150,0
|
|
20230706,104500,17727250,48150,48150,48150,48150,15
|
|
20230706,104400,17005000,48150,48150,48150,48150,0
|
|
20230706,104300,17005000,48150,48150,48150,48150,0
|
|
20230706,104200,17005000,48150,48150,48150,48150,0
|
|
20230706,104100,17005000,48150,48150,48150,48150,0
|
|
20230706,104000,17005000,48150,48150,48150,48150,0
|
|
20230706,103900,17005000,48150,48150,48150,48150,12
|
|
20230706,103800,16427200,48150,48150,48150,48150,3
|
|
20230706,103700,16282750,48150,48150,48150,48150,6
|
|
20230706,103600,15993850,47900,47900,47900,47900,0
|
|
20230706,103500,15993850,47900,47900,47900,47900,0
|
|
20230706,103400,15993850,47900,47900,47900,47900,0
|
|
20230706,103300,15993850,47900,47900,47900,47900,0
|
|
20230706,103200,15993850,47900,47900,47900,47900,0
|
|
20230706,103100,15993850,47900,47900,47900,47900,20
|
|
20230706,103000,15035850,48100,48100,48100,48100,2
|
|
20230706,102900,14939650,48100,48100,48100,48100,0
|
|
20230706,102800,14939650,48100,48100,48100,48100,0
|
|
20230706,102700,14939650,48100,48100,48100,48100,0
|
|
20230706,102600,14939650,48100,48100,48100,48100,0
|
|
20230706,102500,14939650,48100,48100,48100,48100,40
|
|
20230706,102400,13015650,48100,48100,48100,48100,10
|
|
20230706,102300,12534650,47900,47900,47900,47900,0
|
|
20230706,102200,12534650,47900,47900,47900,47900,0
|
|
20230706,102100,12534650,47900,47900,47900,47900,0
|
|
20230706,102000,12534650,47900,47900,47900,47900,8
|
|
20230706,101900,12151450,47850,47850,47850,47850,0
|
|
20230706,101800,12151450,47850,47850,47850,47850,0
|
|
20230706,101700,12151450,47850,47850,47850,47850,0
|
|
20230706,101600,12151450,47850,47850,47850,47850,0
|
|
20230706,101500,12151450,47850,47850,47850,47850,0
|
|
20230706,101400,12151450,47850,47850,47850,47850,0
|
|
20230706,101300,12151450,47850,47850,47850,47850,0
|
|
20230706,101200,12151450,47850,47850,47850,47850,0
|
|
20230706,101100,12151450,47850,47850,47850,47850,0
|
|
20230706,101000,12151450,47850,47850,47850,47850,0
|
|
20230706,100900,12151450,47850,47850,47850,47850,0
|
|
20230706,100800,12151450,47850,47900,47900,47850,43
|
|
20230706,100700,10093300,47950,47950,47950,47950,0
|
|
20230706,100600,10093300,47950,47950,47950,47950,0
|
|
20230706,100500,10093300,47950,47950,47950,47950,0
|
|
20230706,100400,10093300,47950,47950,47950,47950,0
|
|
20230706,100300,10093300,47950,47950,47950,47950,0
|
|
20230706,100200,10093300,47950,47950,47950,47950,0
|
|
20230706,100100,10093300,47950,47950,47950,47950,0
|
|
20230706,100000,10093300,47950,47950,47950,47950,0
|
|
20230706,095900,10093300,47950,47950,47950,47950,0
|
|
20230706,095800,10093300,47950,47950,47950,47950,0
|
|
20230706,095700,10093300,47950,47950,47950,47950,0
|
|
20230706,095600,10093300,47950,48000,48000,47950,19
|
|
20230706,095500,9181600,48000,48000,48000,48000,0
|
|
20230706,095400,9181600,48000,48000,48000,48000,0
|
|
20230706,095300,9181600,48000,48000,48000,48000,0
|
|
20230706,095200,9181600,48000,48000,48000,48000,0
|
|
20230706,095100,9181600,48000,48050,48050,48000,4
|
|
20230706,095000,8989500,48150,48150,48150,48150,0
|
|
20230706,094900,8989500,48150,48150,48150,48150,0
|
|
20230706,094800,8989500,48150,48150,48150,48150,0
|
|
20230706,094700,8989500,48150,48150,48150,48150,0
|
|
20230706,094600,8989500,48150,48150,48150,48150,92
|
|
20230706,094500,4559700,48500,48500,48500,48500,0
|
|
20230706,094400,4559700,48500,48500,48500,48500,0
|
|
20230706,094300,4559700,48500,48500,48500,48500,0
|
|
20230706,094200,4559700,48500,48500,48500,48500,0
|
|
20230706,094100,4559700,48500,48500,48500,48500,0
|
|
20230706,094000,4559700,48500,48500,48500,48500,0
|
|
20230706,093900,4559700,48500,48500,48500,48500,0
|
|
20230706,093800,4559700,48500,48500,48500,48500,0
|
|
20230706,093700,4559700,48500,48500,48500,48500,0
|
|
20230706,093600,4559700,48500,48500,48500,48500,0
|
|
20230706,093500,4559700,48500,48500,48500,48500,0
|
|
20230706,093400,4559700,48500,48500,48500,48500,0
|
|
20230706,093300,4559700,48500,48500,48500,48500,0
|
|
20230706,093200,4559700,48500,48500,48500,48500,0
|
|
20230706,093100,4559700,48500,48500,48500,48500,0
|
|
20230706,093000,4559700,48500,48500,48500,48500,0
|
|
20230706,092900,4559700,48500,48500,48500,48500,0
|
|
20230706,092800,4559700,48500,48500,48500,48500,0
|
|
20230706,092700,4559700,48500,48500,48500,48500,0
|
|
20230706,092600,4559700,48500,48500,48500,48500,0
|
|
20230706,092500,4559700,48500,48500,48500,48500,0
|
|
20230706,092400,4559700,48500,48500,48500,48500,0
|
|
20230706,092300,4559700,48500,48500,48500,48500,0
|
|
20230706,092200,4559700,48500,48500,48500,48500,0
|
|
20230706,092100,4559700,48500,48500,48500,48500,0
|
|
20230706,092000,4559700,48500,48500,48500,48500,0
|
|
20230706,091900,4559700,48500,48500,48500,48500,0
|
|
20230706,091800,4559700,48500,48500,48500,48500,0
|
|
20230706,091700,4559700,48500,48500,48500,48500,0
|
|
20230706,091600,4559700,48500,48500,48500,48500,0
|
|
20230706,091500,4559700,48500,48500,48500,48500,0
|
|
20230706,091400,4559700,48500,48500,48500,48500,78
|
|
20230706,091300,776700,48600,48600,48600,48600,0
|
|
20230706,091200,776700,48600,48600,48600,48600,0
|
|
20230706,091100,776700,48600,48600,48600,48600,2
|
|
20230706,091000,679500,48600,48600,48600,48600,3
|
|
20230706,090900,533700,48600,48600,48600,48600,0
|
|
20230706,090800,533700,48600,48600,48600,48600,0
|
|
20230706,090700,533700,48600,48600,48600,48600,0
|
|
20230706,090600,533700,48600,48600,48600,48600,0
|
|
20230706,090500,533700,48600,48600,48600,48600,0
|
|
20230706,090400,533700,48600,48600,48600,48600,2
|
|
20230706,090300,436500,48500,48500,48500,48500,0
|
|
20230706,090200,436500,48500,48500,48500,48500,0
|
|
20230706,090100,436500,48500,48500,48500,48500,0
|
|
20230706,090000,436500,48500,48500,48500,48500,9
|