584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184100,62490850,49400,49400,49400,49400,74
|
|
20230712,184000,62490850,49400,49400,49400,49400,0
|
|
20230712,183900,62490850,49400,49400,49400,49400,0
|
|
20230712,183800,62490850,49400,49400,49400,49400,0
|
|
20230712,183700,62490850,49400,49400,49400,49400,0
|
|
20230712,183600,62490850,49400,49400,49400,49400,0
|
|
20230712,183500,62490850,49400,49400,49400,49400,0
|
|
20230712,183400,62490850,49400,49400,49400,49400,0
|
|
20230712,183300,62490850,49400,49400,49400,49400,0
|
|
20230712,183200,62490850,49400,49400,49400,49400,0
|
|
20230712,183100,62490850,49400,49400,49400,49400,0
|
|
20230712,183000,62490850,49400,49400,49400,49400,0
|
|
20230712,182900,62490850,49400,49400,49400,49400,0
|
|
20230712,182800,62490850,49400,49400,49400,49400,0
|
|
20230712,182700,62490850,49400,49400,49400,49400,0
|
|
20230712,182600,62490850,49400,49400,49400,49400,0
|
|
20230712,182500,62490850,49400,49400,49400,49400,0
|
|
20230712,182400,62490850,49400,49400,49400,49400,0
|
|
20230712,182300,62490850,49400,49400,49400,49400,0
|
|
20230712,182200,62490850,49400,49400,49400,49400,0
|
|
20230712,182100,62490850,49400,49400,49400,49400,0
|
|
20230712,182000,62490850,49400,49400,49400,49400,0
|
|
20230712,181900,62490850,49400,49400,49400,49400,0
|
|
20230712,181800,62490850,49400,49400,49400,49400,0
|
|
20230712,181700,62490850,49400,49400,49400,49400,0
|
|
20230712,181600,62490850,49400,49400,49400,49400,0
|
|
20230712,181500,62490850,49400,49400,49400,49400,0
|
|
20230712,181400,62490850,49400,49400,49400,49400,0
|
|
20230712,181300,62490850,49400,49400,49400,49400,0
|
|
20230712,181200,62490850,49400,49400,49400,49400,0
|
|
20230712,181100,62490850,49400,49400,49400,49400,74
|
|
20230712,181000,62490850,49400,49400,49400,49400,0
|
|
20230712,180900,62490850,49400,49400,49400,49400,0
|
|
20230712,180800,62490850,49400,49400,49400,49400,0
|
|
20230712,180700,62490850,49400,49400,49400,49400,0
|
|
20230712,180600,62490850,49400,49400,49400,49400,0
|
|
20230712,180500,62490850,49400,49400,49400,49400,0
|
|
20230712,180400,62490850,49400,49400,49400,49400,0
|
|
20230712,180300,62490850,49400,49400,49400,49400,0
|
|
20230712,180200,62490850,49400,49400,49400,49400,0
|
|
20230712,180100,62490850,49400,49400,49400,49400,0
|
|
20230712,180000,62490850,49400,49400,49400,49400,0
|
|
20230712,175900,62490850,49400,49400,49400,49400,0
|
|
20230712,175800,62490850,49400,49400,49400,49400,0
|
|
20230712,175700,62490850,49400,49400,49400,49400,0
|
|
20230712,175600,62490850,49400,49400,49400,49400,0
|
|
20230712,175500,62490850,49400,49400,49400,49400,0
|
|
20230712,175400,62490850,49400,49400,49400,49400,0
|
|
20230712,175300,62490850,49400,49400,49400,49400,0
|
|
20230712,175200,62490850,49400,49400,49400,49400,0
|
|
20230712,175100,62490850,49400,49400,49400,49400,0
|
|
20230712,175000,62490850,49400,49400,49400,49400,0
|
|
20230712,174900,62490850,49400,49400,49400,49400,0
|
|
20230712,174800,62490850,49400,49400,49400,49400,0
|
|
20230712,174700,62490850,49400,49400,49400,49400,0
|
|
20230712,174600,62490850,49400,49400,49400,49400,0
|
|
20230712,174500,62490850,49400,49400,49400,49400,0
|
|
20230712,174400,62490850,49400,49400,49400,49400,0
|
|
20230712,174300,62490850,49400,49400,49400,49400,0
|
|
20230712,174200,62490850,49400,49400,49400,49400,0
|
|
20230712,174100,62490850,49400,49400,49400,49400,74
|
|
20230712,174000,62490850,49400,49400,49400,49400,0
|
|
20230712,173900,62490850,49400,49400,49400,49400,0
|
|
20230712,173800,62490850,49400,49400,49400,49400,0
|
|
20230712,173700,62490850,49400,49400,49400,49400,0
|
|
20230712,173600,62490850,49400,49400,49400,49400,0
|
|
20230712,173500,62490850,49400,49400,49400,49400,0
|
|
20230712,173400,62490850,49400,49400,49400,49400,0
|
|
20230712,173300,62490850,49400,49400,49400,49400,0
|
|
20230712,173200,62490850,49400,49400,49400,49400,0
|
|
20230712,173100,62490850,49400,49400,49400,49400,0
|
|
20230712,173000,62490850,49400,49400,49400,49400,0
|
|
20230712,172900,62490850,49400,49400,49400,49400,0
|
|
20230712,172800,62490850,49400,49400,49400,49400,0
|
|
20230712,172700,62490850,49400,49400,49400,49400,0
|
|
20230712,172600,62490850,49400,49400,49400,49400,0
|
|
20230712,172500,62490850,49400,49400,49400,49400,0
|
|
20230712,172400,62490850,49400,49400,49400,49400,0
|
|
20230712,172300,62490850,49400,49400,49400,49400,0
|
|
20230712,172200,62490850,49400,49400,49400,49400,0
|
|
20230712,172100,62490850,49400,49400,49400,49400,0
|
|
20230712,172000,62490850,49400,49400,49400,49400,0
|
|
20230712,171900,62490850,49400,49400,49400,49400,0
|
|
20230712,171800,62490850,49400,49400,49400,49400,0
|
|
20230712,171700,62490850,49400,49400,49400,49400,0
|
|
20230712,171600,62490850,49400,49400,49400,49400,0
|
|
20230712,171500,62490850,49400,49400,49400,49400,0
|
|
20230712,171400,62490850,49400,49400,49400,49400,0
|
|
20230712,171300,62490850,49400,49400,49400,49400,0
|
|
20230712,171200,62490850,49400,49400,49400,49400,0
|
|
20230712,171100,62490850,49400,49400,49400,49400,74
|
|
20230712,171000,62490850,49400,49400,49400,49400,0
|
|
20230712,170900,62490850,49400,49400,49400,49400,0
|
|
20230712,170800,62490850,49400,49400,49400,49400,0
|
|
20230712,170700,62490850,49400,49400,49400,49400,0
|
|
20230712,170600,62490850,49400,49400,49400,49400,0
|
|
20230712,170500,62490850,49400,49400,49400,49400,0
|
|
20230712,170400,62490850,49400,49400,49400,49400,0
|
|
20230712,170300,62490850,49400,49400,49400,49400,0
|
|
20230712,170200,62490850,49400,49400,49400,49400,0
|
|
20230712,170100,62490850,49400,49400,49400,49400,0
|
|
20230712,170000,62490850,49400,49400,49400,49400,0
|
|
20230712,165900,62490850,49400,49400,49400,49400,0
|
|
20230712,165800,62490850,49400,49400,49400,49400,0
|
|
20230712,165700,62490850,49400,49400,49400,49400,0
|
|
20230712,165600,62490850,49400,49400,49400,49400,0
|
|
20230712,165500,62490850,49400,49400,49400,49400,0
|
|
20230712,165400,62490850,49400,49400,49400,49400,0
|
|
20230712,165300,62490850,49400,49400,49400,49400,0
|
|
20230712,165200,62490850,49400,49400,49400,49400,0
|
|
20230712,165100,62490850,49400,49400,49400,49400,0
|
|
20230712,165000,62490850,49400,49400,49400,49400,0
|
|
20230712,164900,62490850,49400,49400,49400,49400,0
|
|
20230712,164800,62490850,49400,49400,49400,49400,0
|
|
20230712,164700,62490850,49400,49400,49400,49400,0
|
|
20230712,164600,62490850,49400,49400,49400,49400,0
|
|
20230712,164500,62490850,49400,49400,49400,49400,0
|
|
20230712,164400,62490850,49400,49400,49400,49400,0
|
|
20230712,164300,62490850,49400,49400,49400,49400,0
|
|
20230712,164200,62490850,49400,49400,49400,49400,0
|
|
20230712,164100,62490850,49400,49400,49400,49400,74
|
|
20230712,164000,62490850,49400,49400,49400,49400,0
|
|
20230712,163900,62490850,49400,49400,49400,49400,0
|
|
20230712,163800,62490850,49400,49400,49400,49400,0
|
|
20230712,163700,62490850,49400,49400,49400,49400,0
|
|
20230712,163600,62490850,49400,49400,49400,49400,0
|
|
20230712,163500,62490850,49400,49400,49400,49400,0
|
|
20230712,163400,62490850,49400,49400,49400,49400,0
|
|
20230712,163300,62490850,49400,49400,49400,49400,0
|
|
20230712,163200,62490850,49400,49400,49400,49400,0
|
|
20230712,163100,62490850,49400,49400,49400,49400,0
|
|
20230712,163000,62490850,49400,49400,49400,49400,0
|
|
20230712,162900,62490850,49400,49400,49400,49400,0
|
|
20230712,162800,62490850,49400,49400,49400,49400,0
|
|
20230712,162700,62490850,49400,49400,49400,49400,0
|
|
20230712,162600,62490850,49400,49400,49400,49400,0
|
|
20230712,162500,62490850,49400,49400,49400,49400,0
|
|
20230712,162400,62490850,49400,49400,49400,49400,0
|
|
20230712,162300,62490850,49400,49400,49400,49400,0
|
|
20230712,162200,62490850,49400,49400,49400,49400,0
|
|
20230712,162100,62490850,49400,49400,49400,49400,0
|
|
20230712,162000,62490850,49400,49400,49400,49400,0
|
|
20230712,161900,62490850,49400,49400,49400,49400,0
|
|
20230712,161800,62490850,49400,49400,49400,49400,0
|
|
20230712,161700,62490850,49400,49400,49400,49400,0
|
|
20230712,161600,62490850,49400,49400,49400,49400,0
|
|
20230712,161500,62490850,49400,49400,49400,49400,0
|
|
20230712,161400,62490850,49400,49400,49400,49400,0
|
|
20230712,161300,62490850,49400,49400,49400,49400,0
|
|
20230712,161200,62490850,49400,49400,49400,49400,0
|
|
20230712,161100,62490850,49400,49400,49400,49400,74
|
|
20230712,161000,62490850,49400,49400,49400,49400,0
|
|
20230712,160900,62490850,49400,49400,49400,49400,0
|
|
20230712,160800,62490850,49400,49400,49400,49400,0
|
|
20230712,160700,62490850,49400,49400,49400,49400,0
|
|
20230712,160600,62490850,49400,49400,49400,49400,0
|
|
20230712,160500,62490850,49400,49400,49400,49400,0
|
|
20230712,160400,62490850,49400,49400,49400,49400,0
|
|
20230712,160300,62490850,49400,49400,49400,49400,0
|
|
20230712,160200,62490850,49400,49400,49400,49400,0
|
|
20230712,160100,62490850,49400,49400,49400,49400,0
|
|
20230712,160000,62490850,49400,49400,49400,49400,0
|
|
20230712,155900,62490850,49400,49400,49400,49400,0
|
|
20230712,155800,62490850,49400,49400,49400,49400,0
|
|
20230712,155700,62490850,49400,49400,49400,49400,0
|
|
20230712,155600,62490850,49400,49400,49400,49400,0
|
|
20230712,155500,62490850,49400,49400,49400,49400,0
|
|
20230712,155400,62490850,49400,49400,49400,49400,0
|
|
20230712,155300,62490850,49400,49400,49400,49400,0
|
|
20230712,155200,62490850,49400,49400,49400,49400,0
|
|
20230712,155100,62490850,49400,49400,49400,49400,0
|
|
20230712,155000,62490850,49400,49400,49400,49400,0
|
|
20230712,154900,62490850,49400,49400,49400,49400,0
|
|
20230712,154800,62490850,49400,49400,49400,49400,0
|
|
20230712,154700,62490850,49400,49400,49400,49400,0
|
|
20230712,154600,62490850,49400,49400,49400,49400,0
|
|
20230712,154500,62490850,49400,49400,49400,49400,0
|
|
20230712,154400,62490850,49400,49400,49400,49400,0
|
|
20230712,154300,62490850,49400,49400,49400,49400,0
|
|
20230712,154200,62490850,49400,49400,49400,49400,0
|
|
20230712,154100,62490850,49400,49400,49400,49400,74
|
|
20230712,154000,62490850,49400,49400,49400,49400,0
|
|
20230712,153900,62490850,49400,49400,49400,49400,0
|
|
20230712,153800,62490850,49400,49400,49400,49400,0
|
|
20230712,153700,62490850,49400,49400,49400,49400,0
|
|
20230712,153600,62490850,49400,49400,49400,49400,0
|
|
20230712,153500,62490850,49400,49400,49400,49400,0
|
|
20230712,153400,62490850,49400,49400,49400,49400,0
|
|
20230712,153300,62490850,49400,49400,49400,49400,0
|
|
20230712,153200,62490850,49400,49400,49400,49400,0
|
|
20230712,153100,62490850,49400,49400,49400,49400,0
|
|
20230712,153000,62490850,49400,49400,49400,49400,74
|
|
20230712,152900,58835250,49400,49400,49400,49400,0
|
|
20230712,152800,58835250,49400,49400,49400,49400,0
|
|
20230712,152700,58835250,49400,49400,49400,49400,0
|
|
20230712,152600,58835250,49400,49400,49400,49400,0
|
|
20230712,152500,58835250,49400,49400,49400,49400,0
|
|
20230712,152400,58835250,49400,49400,49400,49400,0
|
|
20230712,152300,58835250,49400,49400,49400,49400,0
|
|
20230712,152200,58835250,49400,49400,49400,49400,0
|
|
20230712,152100,58835250,49400,49400,49400,49400,0
|
|
20230712,152000,58835250,49400,49400,49400,49400,0
|
|
20230712,151900,58835250,49400,49400,49400,49400,0
|
|
20230712,151800,58835250,49400,49400,49400,49400,0
|
|
20230712,151700,58835250,49400,49400,49400,49400,0
|
|
20230712,151600,58835250,49400,49400,49400,49400,8
|
|
20230712,151500,58440050,49400,49400,49400,49400,0
|
|
20230712,151400,58440050,49400,49400,49400,49400,0
|
|
20230712,151300,58440050,49400,49400,49400,49400,0
|
|
20230712,151200,58440050,49400,49400,49400,49400,0
|
|
20230712,151100,58440050,49400,49400,49400,49400,0
|
|
20230712,151000,58440050,49400,49400,49400,49400,0
|
|
20230712,150900,58440050,49400,49400,49400,49400,1
|
|
20230712,150800,58390650,49400,49400,49400,49400,0
|
|
20230712,150700,58390650,49400,49350,49400,49350,12
|
|
20230712,150600,57797900,49050,49050,49050,49050,14
|
|
20230712,150500,57111200,49050,49050,49050,49050,0
|
|
20230712,150400,57111200,49050,49450,49450,49050,61
|
|
20230712,150300,54108350,49450,49450,49450,49450,0
|
|
20230712,150200,54108350,49450,49450,49450,49450,0
|
|
20230712,150100,54108350,49450,49450,49450,49450,0
|
|
20230712,150000,54108350,49450,49450,49450,49450,0
|
|
20230712,145900,54108350,49450,49450,49450,49450,0
|
|
20230712,145800,54108350,49450,49450,49450,49450,0
|
|
20230712,145700,54108350,49450,49500,49500,49450,5
|
|
20230712,145600,53861000,49500,49500,49500,49500,3
|
|
20230712,145500,53712500,49700,49700,49700,49700,0
|
|
20230712,145400,53712500,49700,49700,49700,49700,0
|
|
20230712,145300,53712500,49700,49700,49700,49700,1
|
|
20230712,145200,53662800,49650,49500,49650,49500,49
|
|
20230712,145100,51237000,49500,49450,49500,49450,120
|
|
20230712,145000,45298000,49400,49400,49400,49400,50
|
|
20230712,144900,42828000,49350,49350,49350,49350,28
|
|
20230712,144800,41446200,49400,49400,49400,49400,0
|
|
20230712,144700,41446200,49400,49400,49400,49400,0
|
|
20230712,144600,41446200,49400,49400,49400,49400,0
|
|
20230712,144500,41446200,49400,49400,49400,49400,0
|
|
20230712,144400,41446200,49400,49400,49400,49400,0
|
|
20230712,144300,41446200,49400,49400,49400,49400,0
|
|
20230712,144200,41446200,49400,49400,49400,49400,0
|
|
20230712,144100,41446200,49400,49350,49400,49350,2
|
|
20230712,144000,41347450,49000,49000,49000,49000,0
|
|
20230712,143900,41347450,49000,49000,49000,49000,0
|
|
20230712,143800,41347450,49000,49000,49000,49000,0
|
|
20230712,143700,41347450,49000,49000,49000,49000,0
|
|
20230712,143600,41347450,49000,49000,49000,49000,0
|
|
20230712,143500,41347450,49000,49000,49000,49000,0
|
|
20230712,143400,41347450,49000,49000,49000,49000,0
|
|
20230712,143300,41347450,49000,49000,49000,49000,0
|
|
20230712,143200,41347450,49000,49000,49000,49000,0
|
|
20230712,143100,41347450,49000,49000,49000,49000,0
|
|
20230712,143000,41347450,49000,49000,49000,49000,0
|
|
20230712,142900,41347450,49000,49000,49000,49000,0
|
|
20230712,142800,41347450,49000,49000,49000,49000,0
|
|
20230712,142700,41347450,49000,49000,49000,49000,0
|
|
20230712,142600,41347450,49000,49000,49000,49000,0
|
|
20230712,142500,41347450,49000,49000,49000,49000,0
|
|
20230712,142400,41347450,49000,49000,49000,49000,0
|
|
20230712,142300,41347450,49000,49000,49000,49000,0
|
|
20230712,142200,41347450,49000,49000,49000,49000,0
|
|
20230712,142100,41347450,49000,49000,49000,49000,0
|
|
20230712,142000,41347450,49000,49000,49000,49000,0
|
|
20230712,141900,41347450,49000,49000,49000,49000,0
|
|
20230712,141800,41347450,49000,49000,49000,49000,0
|
|
20230712,141700,41347450,49000,49000,49000,49000,0
|
|
20230712,141600,41347450,49000,49000,49000,49000,0
|
|
20230712,141500,41347450,49000,49000,49000,49000,0
|
|
20230712,141400,41347450,49000,49000,49000,49000,0
|
|
20230712,141300,41347450,49000,49000,49000,49000,0
|
|
20230712,141200,41347450,49000,49000,49000,49000,0
|
|
20230712,141100,41347450,49000,49000,49000,49000,0
|
|
20230712,141000,41347450,49000,49000,49000,49000,10
|
|
20230712,140900,40857450,49350,49350,49350,49350,0
|
|
20230712,140800,40857450,49350,49350,49350,49350,0
|
|
20230712,140700,40857450,49350,49350,49350,49350,0
|
|
20230712,140600,40857450,49350,49350,49350,49350,0
|
|
20230712,140500,40857450,49350,49350,49350,49350,0
|
|
20230712,140400,40857450,49350,49350,49350,49350,0
|
|
20230712,140300,40857450,49350,49300,49350,49300,30
|
|
20230712,140200,39377400,49350,49350,49350,49350,2
|
|
20230712,140100,39278700,49400,49400,49400,49400,0
|
|
20230712,140000,39278700,49400,49400,49400,49400,0
|
|
20230712,135900,39278700,49400,49400,49400,49400,0
|
|
20230712,135800,39278700,49400,49400,49400,49400,0
|
|
20230712,135700,39278700,49400,49400,49400,49400,0
|
|
20230712,135600,39278700,49400,49400,49400,49400,0
|
|
20230712,135500,39278700,49400,49400,49400,49400,0
|
|
20230712,135400,39278700,49400,49400,49400,49400,0
|
|
20230712,135300,39278700,49400,49400,49400,49400,0
|
|
20230712,135200,39278700,49400,49400,49400,49400,0
|
|
20230712,135100,39278700,49400,49400,49400,49400,0
|
|
20230712,135000,39278700,49400,49400,49400,49400,0
|
|
20230712,134900,39278700,49400,49400,49400,49400,0
|
|
20230712,134800,39278700,49400,49400,49400,49400,0
|
|
20230712,134700,39278700,49400,49400,49400,49400,0
|
|
20230712,134600,39278700,49400,49400,49400,49400,0
|
|
20230712,134500,39278700,49400,49400,49400,49400,0
|
|
20230712,134400,39278700,49400,49400,49400,49400,0
|
|
20230712,134300,39278700,49400,49400,49400,49400,0
|
|
20230712,134200,39278700,49400,49400,49400,49400,0
|
|
20230712,134100,39278700,49400,49400,49400,49400,0
|
|
20230712,134000,39278700,49400,49400,49400,49400,0
|
|
20230712,133900,39278700,49400,49400,49400,49400,0
|
|
20230712,133800,39278700,49400,49400,49400,49400,0
|
|
20230712,133700,39278700,49400,49400,49400,49400,0
|
|
20230712,133600,39278700,49400,49400,49400,49400,0
|
|
20230712,133500,39278700,49400,49400,49400,49400,6
|
|
20230712,133400,38982300,49400,49400,49400,49400,0
|
|
20230712,133300,38982300,49400,49400,49400,49400,0
|
|
20230712,133200,38982300,49400,49400,49400,49400,1
|
|
20230712,133100,38932900,49400,49400,49400,49400,0
|
|
20230712,133000,38932900,49400,49400,49400,49400,0
|
|
20230712,132900,38932900,49400,49300,49400,49300,4
|
|
20230712,132800,38735450,49000,49000,49000,49000,0
|
|
20230712,132700,38735450,49000,49000,49000,49000,0
|
|
20230712,132600,38735450,49000,49000,49000,49000,0
|
|
20230712,132500,38735450,49000,49000,49000,49000,0
|
|
20230712,132400,38735450,49000,49000,49000,49000,0
|
|
20230712,132300,38735450,49000,49000,49000,49000,0
|
|
20230712,132200,38735450,49000,49000,49000,49000,0
|
|
20230712,132100,38735450,49000,49000,49000,49000,0
|
|
20230712,132000,38735450,49000,49000,49000,49000,0
|
|
20230712,131900,38735450,49000,49000,49000,49000,0
|
|
20230712,131800,38735450,49000,49000,49000,49000,0
|
|
20230712,131700,38735450,49000,49000,49000,49000,0
|
|
20230712,131600,38735450,49000,49000,49000,49000,0
|
|
20230712,131500,38735450,49000,49000,49000,49000,0
|
|
20230712,131400,38735450,49000,49000,49000,49000,0
|
|
20230712,131300,38735450,49000,49000,49000,49000,0
|
|
20230712,131200,38735450,49000,49000,49000,49000,0
|
|
20230712,131100,38735450,49000,49000,49000,49000,24
|
|
20230712,131000,37559450,49000,49000,49000,49000,5
|
|
20230712,130900,37314450,49000,49000,49000,49000,0
|
|
20230712,130800,37314450,49000,49000,49000,49000,0
|
|
20230712,130700,37314450,49000,48950,49000,48950,50
|
|
20230712,130600,34865000,48850,48850,48850,48850,0
|
|
20230712,130500,34865000,48850,48850,48850,48850,0
|
|
20230712,130400,34865000,48850,48850,48850,48850,0
|
|
20230712,130300,34865000,48850,48850,48850,48850,0
|
|
20230712,130200,34865000,48850,48850,48850,48850,0
|
|
20230712,130100,34865000,48850,48850,48850,48850,1
|
|
20230712,130000,34816150,48850,48850,48850,48850,0
|
|
20230712,125900,34816150,48850,48850,48850,48850,10
|
|
20230712,125800,34327650,48850,48850,48850,48850,0
|
|
20230712,125700,34327650,48850,48850,48850,48850,0
|
|
20230712,125600,34327650,48850,48850,48850,48850,0
|
|
20230712,125500,34327650,48850,48850,48850,48850,0
|
|
20230712,125400,34327650,48850,48850,48850,48850,0
|
|
20230712,125300,34327650,48850,48850,48850,48850,0
|
|
20230712,125200,34327650,48850,48850,48850,48850,0
|
|
20230712,125100,34327650,48850,48850,48850,48850,0
|
|
20230712,125000,34327650,48850,48850,48850,48850,0
|
|
20230712,124900,34327650,48850,48850,48850,48850,0
|
|
20230712,124800,34327650,48850,48850,48850,48850,0
|
|
20230712,124700,34327650,48850,48850,48850,48850,0
|
|
20230712,124600,34327650,48850,48850,48850,48850,0
|
|
20230712,124500,34327650,48850,48850,48850,48850,0
|
|
20230712,124400,34327650,48850,48850,48850,48850,0
|
|
20230712,124300,34327650,48850,48850,48850,48850,0
|
|
20230712,124200,34327650,48850,48850,48850,48850,0
|
|
20230712,124100,34327650,48850,48850,48850,48850,0
|
|
20230712,124000,34327650,48850,48850,48850,48850,0
|
|
20230712,123900,34327650,48850,48850,48850,48850,0
|
|
20230712,123800,34327650,48850,48850,48850,48850,0
|
|
20230712,123700,34327650,48850,48850,48850,48850,0
|
|
20230712,123600,34327650,48850,48850,48850,48850,0
|
|
20230712,123500,34327650,48850,48850,48850,48850,0
|
|
20230712,123400,34327650,48850,48850,48850,48850,0
|
|
20230712,123300,34327650,48850,48850,48850,48850,0
|
|
20230712,123200,34327650,48850,48850,48850,48850,0
|
|
20230712,123100,34327650,48850,48850,48850,48850,0
|
|
20230712,123000,34327650,48850,48850,48850,48850,11
|
|
20230712,122900,33790300,48750,48750,48750,48750,0
|
|
20230712,122800,33790300,48750,48750,48750,48750,0
|
|
20230712,122700,33790300,48750,48750,48750,48750,0
|
|
20230712,122600,33790300,48750,48750,48750,48750,0
|
|
20230712,122500,33790300,48750,48750,48750,48750,0
|
|
20230712,122400,33790300,48750,48750,48750,48750,0
|
|
20230712,122300,33790300,48750,48750,48750,48750,0
|
|
20230712,122200,33790300,48750,48750,48750,48750,0
|
|
20230712,122100,33790300,48750,48750,48750,48750,0
|
|
20230712,122000,33790300,48750,48750,48750,48750,0
|
|
20230712,121900,33790300,48750,48750,48750,48750,0
|
|
20230712,121800,33790300,48750,48750,48750,48750,0
|
|
20230712,121700,33790300,48750,48800,48800,48750,3
|
|
20230712,121600,33644000,48750,48750,48750,48750,0
|
|
20230712,121500,33644000,48750,48750,48750,48750,0
|
|
20230712,121400,33644000,48750,48750,48750,48750,0
|
|
20230712,121300,33644000,48750,48750,48750,48750,0
|
|
20230712,121200,33644000,48750,48750,48750,48750,0
|
|
20230712,121100,33644000,48750,48750,48750,48750,0
|
|
20230712,121000,33644000,48750,48750,48750,48750,0
|
|
20230712,120900,33644000,48750,48750,48750,48750,0
|
|
20230712,120800,33644000,48750,48750,48750,48750,0
|
|
20230712,120700,33644000,48750,48750,48750,48750,0
|
|
20230712,120600,33644000,48750,48750,48750,48750,0
|
|
20230712,120500,33644000,48750,48750,48750,48750,0
|
|
20230712,120400,33644000,48750,48750,48750,48750,0
|
|
20230712,120300,33644000,48750,48750,48750,48750,0
|
|
20230712,120200,33644000,48750,48750,48750,48750,0
|
|
20230712,120100,33644000,48750,48750,48750,48750,0
|
|
20230712,120000,33644000,48750,48750,48750,48750,0
|
|
20230712,115900,33644000,48750,48750,48750,48750,0
|
|
20230712,115800,33644000,48750,48750,48750,48750,0
|
|
20230712,115700,33644000,48750,48750,48750,48750,0
|
|
20230712,115600,33644000,48750,48750,48750,48750,0
|
|
20230712,115500,33644000,48750,48750,48750,48750,0
|
|
20230712,115400,33644000,48750,48750,48750,48750,0
|
|
20230712,115300,33644000,48750,48750,48750,48750,0
|
|
20230712,115200,33644000,48750,48750,48750,48750,25
|
|
20230712,115100,32425250,48750,48750,48750,48750,0
|
|
20230712,115000,32425250,48750,48750,48750,48750,0
|
|
20230712,114900,32425250,48750,48750,48750,48750,0
|
|
20230712,114800,32425250,48750,48750,48750,48750,0
|
|
20230712,114700,32425250,48750,48750,48750,48750,1
|
|
20230712,114600,32376500,48750,48750,48750,48750,1
|
|
20230712,114500,32327750,48750,48800,48800,48750,31
|
|
20230712,114400,30815900,48850,48850,48850,48850,0
|
|
20230712,114300,30815900,48850,48850,48850,48850,1
|
|
20230712,114200,30767050,48900,48900,48900,48900,0
|
|
20230712,114100,30767050,48900,48900,48900,48900,0
|
|
20230712,114000,30767050,48900,48900,48900,48900,0
|
|
20230712,113900,30767050,48900,48900,48900,48900,0
|
|
20230712,113800,30767050,48900,48900,48900,48900,0
|
|
20230712,113700,30767050,48900,48900,48900,48900,0
|
|
20230712,113600,30767050,48900,48900,48900,48900,0
|
|
20230712,113500,30767050,48900,48900,48900,48900,0
|
|
20230712,113400,30767050,48900,48950,48950,48900,152
|
|
20230712,113300,23332350,49000,49000,49000,49000,0
|
|
20230712,113200,23332350,49000,49000,49000,49000,0
|
|
20230712,113100,23332350,49000,49000,49000,49000,0
|
|
20230712,113000,23332350,49000,49000,49000,49000,0
|
|
20230712,112900,23332350,49000,49000,49000,49000,1
|
|
20230712,112800,23283350,49000,49000,49000,49000,2
|
|
20230712,112700,23185350,49000,49000,49000,49000,5
|
|
20230712,112600,22940350,49000,49000,49000,49000,10
|
|
20230712,112500,22450350,49000,49000,49000,49000,0
|
|
20230712,112400,22450350,49000,49000,49000,49000,0
|
|
20230712,112300,22450350,49000,49000,49000,49000,0
|
|
20230712,112200,22450350,49000,49000,49000,49000,0
|
|
20230712,112100,22450350,49000,49000,49000,49000,0
|
|
20230712,112000,22450350,49000,49000,49000,49000,0
|
|
20230712,111900,22450350,49000,49000,49000,49000,0
|
|
20230712,111800,22450350,49000,49000,49000,49000,0
|
|
20230712,111700,22450350,49000,49000,49000,49000,0
|
|
20230712,111600,22450350,49000,49000,49000,49000,0
|
|
20230712,111500,22450350,49000,49000,49000,49000,0
|
|
20230712,111400,22450350,49000,49000,49000,49000,0
|
|
20230712,111300,22450350,49000,49000,49000,49000,0
|
|
20230712,111200,22450350,49000,49000,49000,49000,0
|
|
20230712,111100,22450350,49000,49000,49000,49000,0
|
|
20230712,111000,22450350,49000,49000,49000,49000,13
|
|
20230712,110900,21813350,49000,49000,49000,49000,0
|
|
20230712,110800,21813350,49000,49000,49000,49000,0
|
|
20230712,110700,21813350,49000,49000,49000,49000,0
|
|
20230712,110600,21813350,49000,49000,49000,49000,0
|
|
20230712,110500,21813350,49000,49000,49000,49000,0
|
|
20230712,110400,21813350,49000,49000,49000,49000,0
|
|
20230712,110300,21813350,49000,49000,49000,49000,0
|
|
20230712,110200,21813350,49000,49000,49000,49000,0
|
|
20230712,110100,21813350,49000,49000,49000,49000,0
|
|
20230712,110000,21813350,49000,49000,49000,49000,0
|
|
20230712,105900,21813350,49000,49000,49000,49000,0
|
|
20230712,105800,21813350,49000,49000,49000,49000,0
|
|
20230712,105700,21813350,49000,49000,49000,49000,0
|
|
20230712,105600,21813350,49000,49050,49050,49000,3
|
|
20230712,105500,21666300,49100,49100,49100,49100,0
|
|
20230712,105400,21666300,49100,49100,49100,49100,0
|
|
20230712,105300,21666300,49100,49100,49100,49100,0
|
|
20230712,105200,21666300,49100,49100,49100,49100,0
|
|
20230712,105100,21666300,49100,49100,49100,49100,10
|
|
20230712,105000,21175300,49000,49000,49000,49000,0
|
|
20230712,104900,21175300,49000,49000,49000,49000,1
|
|
20230712,104800,21126300,49000,49000,49000,49000,0
|
|
20230712,104700,21126300,49000,49000,49000,49000,0
|
|
20230712,104600,21126300,49000,49000,49000,49000,0
|
|
20230712,104500,21126300,49000,49000,49000,49000,0
|
|
20230712,104400,21126300,49000,49000,49000,49000,0
|
|
20230712,104300,21126300,49000,49000,49000,49000,0
|
|
20230712,104200,21126300,49000,49000,49000,49000,0
|
|
20230712,104100,21126300,49000,49000,49000,49000,0
|
|
20230712,104000,21126300,49000,49000,49000,49000,0
|
|
20230712,103900,21126300,49000,49000,49000,49000,0
|
|
20230712,103800,21126300,49000,49000,49000,49000,0
|
|
20230712,103700,21126300,49000,49000,49000,49000,0
|
|
20230712,103600,21126300,49000,49000,49000,49000,0
|
|
20230712,103500,21126300,49000,49000,49000,49000,0
|
|
20230712,103400,21126300,49000,49000,49000,49000,0
|
|
20230712,103300,21126300,49000,49000,49000,49000,0
|
|
20230712,103200,21126300,49000,49000,49000,49000,0
|
|
20230712,103100,21126300,49000,49000,49000,49000,0
|
|
20230712,103000,21126300,49000,49000,49000,49000,0
|
|
20230712,102900,21126300,49000,49000,49000,49000,0
|
|
20230712,102800,21126300,49000,49000,49000,49000,0
|
|
20230712,102700,21126300,49000,49000,49000,49000,0
|
|
20230712,102600,21126300,49000,49000,49000,49000,0
|
|
20230712,102500,21126300,49000,49000,49000,49000,0
|
|
20230712,102400,21126300,49000,49000,49000,49000,0
|
|
20230712,102300,21126300,49000,49000,49000,49000,0
|
|
20230712,102200,21126300,49000,49000,49000,49000,0
|
|
20230712,102100,21126300,49000,49000,49000,49000,0
|
|
20230712,102000,21126300,49000,49000,49000,49000,0
|
|
20230712,101900,21126300,49000,49000,49000,49000,0
|
|
20230712,101800,21126300,49000,49000,49000,49000,0
|
|
20230712,101700,21126300,49000,49000,49000,49000,0
|
|
20230712,101600,21126300,49000,49000,49000,49000,0
|
|
20230712,101500,21126300,49000,49000,49000,49000,0
|
|
20230712,101400,21126300,49000,49000,49000,49000,0
|
|
20230712,101300,21126300,49000,49000,49000,49000,0
|
|
20230712,101200,21126300,49000,49000,49000,49000,0
|
|
20230712,101100,21126300,49000,49000,49000,49000,0
|
|
20230712,101000,21126300,49000,49000,49000,49000,0
|
|
20230712,100900,21126300,49000,49000,49000,49000,0
|
|
20230712,100800,21126300,49000,49000,49000,49000,0
|
|
20230712,100700,21126300,49000,49000,49000,49000,0
|
|
20230712,100600,21126300,49000,49000,49000,49000,0
|
|
20230712,100500,21126300,49000,49000,49000,49000,0
|
|
20230712,100400,21126300,49000,49000,49000,49000,0
|
|
20230712,100300,21126300,49000,49000,49000,49000,0
|
|
20230712,100200,21126300,49000,49000,49000,49000,0
|
|
20230712,100100,21126300,49000,49000,49000,49000,0
|
|
20230712,100000,21126300,49000,49000,49000,49000,0
|
|
20230712,095900,21126300,49000,49000,49000,49000,0
|
|
20230712,095800,21126300,49000,49000,49000,49000,0
|
|
20230712,095700,21126300,49000,49000,49000,49000,0
|
|
20230712,095600,21126300,49000,49000,49000,49000,0
|
|
20230712,095500,21126300,49000,49000,49000,49000,0
|
|
20230712,095400,21126300,49000,49000,49000,49000,0
|
|
20230712,095300,21126300,49000,49000,49000,49000,0
|
|
20230712,095200,21126300,49000,49000,49000,49000,0
|
|
20230712,095100,21126300,49000,49000,49000,49000,0
|
|
20230712,095000,21126300,49000,49000,49000,49000,0
|
|
20230712,094900,21126300,49000,49000,49000,49000,0
|
|
20230712,094800,21126300,49000,49000,49000,49000,100
|
|
20230712,094700,16226300,49000,49000,49000,49000,0
|
|
20230712,094600,16226300,49000,49000,49000,49000,34
|
|
20230712,094500,14560300,49000,49000,49000,49000,0
|
|
20230712,094400,14560300,49000,49000,49000,49000,66
|
|
20230712,094300,11326300,48950,48950,48950,48950,0
|
|
20230712,094200,11326300,48950,48950,48950,48950,0
|
|
20230712,094100,11326300,48950,48950,48950,48950,0
|
|
20230712,094000,11326300,48950,48950,48950,48950,0
|
|
20230712,093900,11326300,48950,48950,48950,48950,5
|
|
20230712,093800,11081550,48950,48950,48950,48950,0
|
|
20230712,093700,11081550,48950,49000,49000,48950,70
|
|
20230712,093600,7653950,49000,49000,49000,49000,0
|
|
20230712,093500,7653950,49000,49000,49000,49000,0
|
|
20230712,093400,7653950,49000,49000,49000,49000,0
|
|
20230712,093300,7653950,49000,49000,49000,49000,0
|
|
20230712,093200,7653950,49000,49000,49000,49000,0
|
|
20230712,093100,7653950,49000,49000,49000,49000,0
|
|
20230712,093000,7653950,49000,49000,49000,49000,0
|
|
20230712,092900,7653950,49000,49000,49000,49000,0
|
|
20230712,092800,7653950,49000,49000,49000,49000,0
|
|
20230712,092700,7653950,49000,49000,49000,49000,0
|
|
20230712,092600,7653950,49000,49000,49000,49000,0
|
|
20230712,092500,7653950,49000,49000,49000,49000,0
|
|
20230712,092400,7653950,49000,49000,49000,49000,83
|
|
20230712,092300,3586950,49000,49000,49000,49000,15
|
|
20230712,092200,2851950,49050,49050,49050,49050,2
|
|
20230712,092100,2753850,49100,49100,49100,49100,0
|
|
20230712,092000,2753850,49100,49100,49100,49100,0
|
|
20230712,091900,2753850,49100,49100,49100,49100,0
|
|
20230712,091800,2753850,49100,49100,49100,49100,0
|
|
20230712,091700,2753850,49100,49100,49100,49100,0
|
|
20230712,091600,2753850,49100,49100,49100,49100,0
|
|
20230712,091500,2753850,49100,49100,49100,49100,1
|
|
20230712,091400,2704750,49000,49000,49000,49000,0
|
|
20230712,091300,2704750,49000,49050,49050,49000,24
|
|
20230712,091200,1528400,49100,49100,49100,49100,0
|
|
20230712,091100,1528400,49100,49100,49100,49100,10
|
|
20230712,091000,1037400,49400,49400,49400,49400,0
|
|
20230712,090900,1037400,49400,49400,49400,49400,0
|
|
20230712,090800,1037400,49400,49400,49400,49400,0
|
|
20230712,090700,1037400,49400,49400,49400,49400,0
|
|
20230712,090600,1037400,49400,49400,49400,49400,0
|
|
20230712,090500,1037400,49400,49400,49400,49400,0
|
|
20230712,090400,1037400,49400,49400,49400,49400,0
|
|
20230712,090300,1037400,49400,49400,49400,49400,0
|
|
20230712,090200,1037400,49400,49400,49400,49400,0
|
|
20230712,090100,1037400,49400,49400,49400,49400,0
|
|
20230712,090000,1037400,49400,49400,49400,49400,21
|