585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184200,38310100,49000,49000,49000,49000,136
|
|
20230718,184100,38310100,49000,49000,49000,49000,0
|
|
20230718,184000,38310100,49000,49000,49000,49000,0
|
|
20230718,183900,38310100,49000,49000,49000,49000,0
|
|
20230718,183800,38310100,49000,49000,49000,49000,0
|
|
20230718,183700,38310100,49000,49000,49000,49000,0
|
|
20230718,183600,38310100,49000,49000,49000,49000,0
|
|
20230718,183500,38310100,49000,49000,49000,49000,0
|
|
20230718,183400,38310100,49000,49000,49000,49000,0
|
|
20230718,183300,38310100,49000,49000,49000,49000,0
|
|
20230718,183200,38310100,49000,49000,49000,49000,0
|
|
20230718,183100,38310100,49000,49000,49000,49000,0
|
|
20230718,183000,38310100,49000,49000,49000,49000,0
|
|
20230718,182900,38310100,49000,49000,49000,49000,0
|
|
20230718,182800,38310100,49000,49000,49000,49000,0
|
|
20230718,182700,38310100,49000,49000,49000,49000,0
|
|
20230718,182600,38310100,49000,49000,49000,49000,0
|
|
20230718,182500,38310100,49000,49000,49000,49000,0
|
|
20230718,182400,38310100,49000,49000,49000,49000,0
|
|
20230718,182300,38310100,49000,49000,49000,49000,0
|
|
20230718,182200,38310100,49000,49000,49000,49000,0
|
|
20230718,182100,38310100,49000,49000,49000,49000,0
|
|
20230718,182000,38310100,49000,49000,49000,49000,0
|
|
20230718,181900,38310100,49000,49000,49000,49000,0
|
|
20230718,181800,38310100,49000,49000,49000,49000,0
|
|
20230718,181700,38310100,49000,49000,49000,49000,0
|
|
20230718,181600,38310100,49000,49000,49000,49000,0
|
|
20230718,181500,38310100,49000,49000,49000,49000,0
|
|
20230718,181400,38310100,49000,49000,49000,49000,0
|
|
20230718,181300,38310100,49000,49000,49000,49000,0
|
|
20230718,181200,38310100,49000,49000,49000,49000,136
|
|
20230718,181100,38310100,49000,49000,49000,49000,0
|
|
20230718,181000,38310100,49000,49000,49000,49000,0
|
|
20230718,180900,38310100,49000,49000,49000,49000,0
|
|
20230718,180800,38310100,49000,49000,49000,49000,0
|
|
20230718,180700,38310100,49000,49000,49000,49000,0
|
|
20230718,180600,38310100,49000,49000,49000,49000,0
|
|
20230718,180500,38310100,49000,49000,49000,49000,0
|
|
20230718,180400,38310100,49000,49000,49000,49000,0
|
|
20230718,180300,38310100,49000,49000,49000,49000,0
|
|
20230718,180200,38310100,49000,49000,49000,49000,0
|
|
20230718,180100,38310100,49000,49000,49000,49000,0
|
|
20230718,180000,38310100,49000,49000,49000,49000,0
|
|
20230718,175900,38310100,49000,49000,49000,49000,0
|
|
20230718,175800,38310100,49000,49000,49000,49000,0
|
|
20230718,175700,38310100,49000,49000,49000,49000,0
|
|
20230718,175600,38310100,49000,49000,49000,49000,0
|
|
20230718,175500,38310100,49000,49000,49000,49000,0
|
|
20230718,175400,38310100,49000,49000,49000,49000,0
|
|
20230718,175300,38310100,49000,49000,49000,49000,0
|
|
20230718,175200,38310100,49000,49000,49000,49000,0
|
|
20230718,175100,38310100,49000,49000,49000,49000,0
|
|
20230718,175000,38310100,49000,49000,49000,49000,0
|
|
20230718,174900,38310100,49000,49000,49000,49000,0
|
|
20230718,174800,38310100,49000,49000,49000,49000,0
|
|
20230718,174700,38310100,49000,49000,49000,49000,0
|
|
20230718,174600,38310100,49000,49000,49000,49000,0
|
|
20230718,174500,38310100,49000,49000,49000,49000,0
|
|
20230718,174400,38310100,49000,49000,49000,49000,0
|
|
20230718,174300,38310100,49000,49000,49000,49000,0
|
|
20230718,174200,38310100,49000,49000,49000,49000,136
|
|
20230718,174100,38310100,49000,49000,49000,49000,0
|
|
20230718,174000,38310100,49000,49000,49000,49000,0
|
|
20230718,173900,38310100,49000,49000,49000,49000,0
|
|
20230718,173800,38310100,49000,49000,49000,49000,0
|
|
20230718,173700,38310100,49000,49000,49000,49000,0
|
|
20230718,173600,38310100,49000,49000,49000,49000,0
|
|
20230718,173500,38310100,49000,49000,49000,49000,0
|
|
20230718,173400,38310100,49000,49000,49000,49000,0
|
|
20230718,173300,38310100,49000,49000,49000,49000,0
|
|
20230718,173200,38310100,49000,49000,49000,49000,0
|
|
20230718,173100,38310100,49000,49000,49000,49000,0
|
|
20230718,173000,38310100,49000,49000,49000,49000,0
|
|
20230718,172900,38310100,49000,49000,49000,49000,0
|
|
20230718,172800,38310100,49000,49000,49000,49000,0
|
|
20230718,172700,38310100,49000,49000,49000,49000,0
|
|
20230718,172600,38310100,49000,49000,49000,49000,0
|
|
20230718,172500,38310100,49000,49000,49000,49000,0
|
|
20230718,172400,38310100,49000,49000,49000,49000,0
|
|
20230718,172300,38310100,49000,49000,49000,49000,0
|
|
20230718,172200,38310100,49000,49000,49000,49000,0
|
|
20230718,172100,38310100,49000,49000,49000,49000,0
|
|
20230718,172000,38310100,49000,49000,49000,49000,0
|
|
20230718,171900,38310100,49000,49000,49000,49000,0
|
|
20230718,171800,38310100,49000,49000,49000,49000,0
|
|
20230718,171700,38310100,49000,49000,49000,49000,0
|
|
20230718,171600,38310100,49000,49000,49000,49000,0
|
|
20230718,171500,38310100,49000,49000,49000,49000,0
|
|
20230718,171400,38310100,49000,49000,49000,49000,0
|
|
20230718,171300,38310100,49000,49000,49000,49000,0
|
|
20230718,171200,38310100,49000,49000,49000,49000,136
|
|
20230718,171100,38310100,49000,49000,49000,49000,0
|
|
20230718,171000,38310100,49000,49000,49000,49000,0
|
|
20230718,170900,38310100,49000,49000,49000,49000,0
|
|
20230718,170800,38310100,49000,49000,49000,49000,0
|
|
20230718,170700,38310100,49000,49000,49000,49000,0
|
|
20230718,170600,38310100,49000,49000,49000,49000,0
|
|
20230718,170500,38310100,49000,49000,49000,49000,0
|
|
20230718,170400,38310100,49000,49000,49000,49000,0
|
|
20230718,170300,38310100,49000,49000,49000,49000,0
|
|
20230718,170200,38310100,49000,49000,49000,49000,0
|
|
20230718,170100,38310100,49000,49000,49000,49000,0
|
|
20230718,170000,38310100,49000,49000,49000,49000,0
|
|
20230718,165900,38310100,49000,49000,49000,49000,0
|
|
20230718,165800,38310100,49000,49000,49000,49000,0
|
|
20230718,165700,38310100,49000,49000,49000,49000,0
|
|
20230718,165600,38310100,49000,49000,49000,49000,0
|
|
20230718,165500,38310100,49000,49000,49000,49000,0
|
|
20230718,165400,38310100,49000,49000,49000,49000,0
|
|
20230718,165300,38310100,49000,49000,49000,49000,0
|
|
20230718,165200,38310100,49000,49000,49000,49000,0
|
|
20230718,165100,38310100,49000,49000,49000,49000,0
|
|
20230718,165000,38310100,49000,49000,49000,49000,0
|
|
20230718,164900,38310100,49000,49000,49000,49000,0
|
|
20230718,164800,38310100,49000,49000,49000,49000,0
|
|
20230718,164700,38310100,49000,49000,49000,49000,0
|
|
20230718,164600,38310100,49000,49000,49000,49000,0
|
|
20230718,164500,38310100,49000,49000,49000,49000,0
|
|
20230718,164400,38310100,49000,49000,49000,49000,0
|
|
20230718,164300,38310100,49000,49000,49000,49000,0
|
|
20230718,164200,38310100,49000,49000,49000,49000,136
|
|
20230718,164100,38310100,49000,49000,49000,49000,0
|
|
20230718,164000,38310100,49000,49000,49000,49000,0
|
|
20230718,163900,38310100,49000,49000,49000,49000,0
|
|
20230718,163800,38310100,49000,49000,49000,49000,0
|
|
20230718,163700,38310100,49000,49000,49000,49000,0
|
|
20230718,163600,38310100,49000,49000,49000,49000,0
|
|
20230718,163500,38310100,49000,49000,49000,49000,0
|
|
20230718,163400,38310100,49000,49000,49000,49000,0
|
|
20230718,163300,38310100,49000,49000,49000,49000,0
|
|
20230718,163200,38310100,49000,49000,49000,49000,0
|
|
20230718,163100,38310100,49000,49000,49000,49000,0
|
|
20230718,163000,38310100,49000,49000,49000,49000,0
|
|
20230718,162900,38310100,49000,49000,49000,49000,0
|
|
20230718,162800,38310100,49000,49000,49000,49000,0
|
|
20230718,162700,38310100,49000,49000,49000,49000,0
|
|
20230718,162600,38310100,49000,49000,49000,49000,0
|
|
20230718,162500,38310100,49000,49000,49000,49000,0
|
|
20230718,162400,38310100,49000,49000,49000,49000,0
|
|
20230718,162300,38310100,49000,49000,49000,49000,0
|
|
20230718,162200,38310100,49000,49000,49000,49000,0
|
|
20230718,162100,38310100,49000,49000,49000,49000,0
|
|
20230718,162000,38310100,49000,49000,49000,49000,0
|
|
20230718,161900,38310100,49000,49000,49000,49000,0
|
|
20230718,161800,38310100,49000,49000,49000,49000,0
|
|
20230718,161700,38310100,49000,49000,49000,49000,0
|
|
20230718,161600,38310100,49000,49000,49000,49000,0
|
|
20230718,161500,38310100,49000,49000,49000,49000,0
|
|
20230718,161400,38310100,49000,49000,49000,49000,0
|
|
20230718,161300,38310100,49000,49000,49000,49000,0
|
|
20230718,161200,38310100,49000,49000,49000,49000,136
|
|
20230718,161100,38310100,49000,49000,49000,49000,0
|
|
20230718,161000,38310100,49000,49000,49000,49000,0
|
|
20230718,160900,38310100,49000,49000,49000,49000,0
|
|
20230718,160800,38310100,49000,49000,49000,49000,0
|
|
20230718,160700,38310100,49000,49000,49000,49000,0
|
|
20230718,160600,38310100,49000,49000,49000,49000,0
|
|
20230718,160500,38310100,49000,49000,49000,49000,0
|
|
20230718,160400,38310100,49000,49000,49000,49000,0
|
|
20230718,160300,38310100,49000,49000,49000,49000,0
|
|
20230718,160200,38310100,49000,49000,49000,49000,0
|
|
20230718,160100,38310100,49000,49000,49000,49000,0
|
|
20230718,160000,38310100,49000,49000,49000,49000,0
|
|
20230718,155900,38310100,49000,49000,49000,49000,0
|
|
20230718,155800,38310100,49000,49000,49000,49000,0
|
|
20230718,155700,38310100,49000,49000,49000,49000,0
|
|
20230718,155600,38310100,49000,49000,49000,49000,0
|
|
20230718,155500,38310100,49000,49000,49000,49000,0
|
|
20230718,155400,38310100,49000,49000,49000,49000,0
|
|
20230718,155300,38310100,49000,49000,49000,49000,0
|
|
20230718,155200,38310100,49000,49000,49000,49000,0
|
|
20230718,155100,38310100,49000,49000,49000,49000,0
|
|
20230718,155000,38310100,49000,49000,49000,49000,0
|
|
20230718,154900,38310100,49000,49000,49000,49000,0
|
|
20230718,154800,38310100,49000,49000,49000,49000,0
|
|
20230718,154700,38310100,49000,49000,49000,49000,0
|
|
20230718,154600,38310100,49000,49000,49000,49000,0
|
|
20230718,154500,38310100,49000,49000,49000,49000,0
|
|
20230718,154400,38310100,49000,49000,49000,49000,0
|
|
20230718,154300,38310100,49000,49000,49000,49000,0
|
|
20230718,154200,38310100,49000,49000,49000,49000,136
|
|
20230718,154100,38310100,49000,49000,49000,49000,0
|
|
20230718,154000,38310100,49000,49000,49000,49000,0
|
|
20230718,153900,38310100,49000,49000,49000,49000,0
|
|
20230718,153800,38310100,49000,49000,49000,49000,0
|
|
20230718,153700,38310100,49000,49000,49000,49000,0
|
|
20230718,153600,38310100,49000,49000,49000,49000,0
|
|
20230718,153500,38310100,49000,49000,49000,49000,0
|
|
20230718,153400,38310100,49000,49000,49000,49000,0
|
|
20230718,153300,38310100,49000,49000,49000,49000,0
|
|
20230718,153200,38310100,49000,49000,49000,49000,0
|
|
20230718,153100,38310100,49000,49000,49000,49000,0
|
|
20230718,153000,38310100,49000,49000,49000,49000,136
|
|
20230718,152900,31646100,49350,49350,49350,49350,0
|
|
20230718,152800,31646100,49350,49350,49350,49350,0
|
|
20230718,152700,31646100,49350,49350,49350,49350,0
|
|
20230718,152600,31646100,49350,49350,49350,49350,0
|
|
20230718,152500,31646100,49350,49350,49350,49350,0
|
|
20230718,152400,31646100,49350,49350,49350,49350,0
|
|
20230718,152300,31646100,49350,49350,49350,49350,0
|
|
20230718,152200,31646100,49350,49350,49350,49350,0
|
|
20230718,152100,31646100,49350,49350,49350,49350,0
|
|
20230718,152000,31646100,49350,49350,49350,49350,0
|
|
20230718,151900,31646100,49350,49350,49350,49350,0
|
|
20230718,151800,31646100,49350,49350,49350,49350,0
|
|
20230718,151700,31646100,49350,49350,49350,49350,0
|
|
20230718,151600,31646100,49350,49350,49350,49350,0
|
|
20230718,151500,31646100,49350,49350,49350,49350,0
|
|
20230718,151400,31646100,49350,49350,49350,49350,0
|
|
20230718,151300,31646100,49350,49350,49350,49350,0
|
|
20230718,151200,31646100,49350,49350,49350,49350,0
|
|
20230718,151100,31646100,49350,49350,49350,49350,0
|
|
20230718,151000,31646100,49350,49350,49350,49350,1
|
|
20230718,150900,31596750,49350,49350,49350,49350,0
|
|
20230718,150800,31596750,49350,49350,49350,49350,0
|
|
20230718,150700,31596750,49350,49350,49350,49350,0
|
|
20230718,150600,31596750,49350,49350,49350,49350,1
|
|
20230718,150500,31547400,49350,49350,49350,49350,0
|
|
20230718,150400,31547400,49350,49350,49350,49350,0
|
|
20230718,150300,31547400,49350,49350,49350,49350,0
|
|
20230718,150200,31547400,49350,49350,49350,49350,0
|
|
20230718,150100,31547400,49350,49350,49350,49350,0
|
|
20230718,150000,31547400,49350,49350,49350,49350,0
|
|
20230718,145900,31547400,49350,49350,49350,49350,11
|
|
20230718,145800,31004550,49300,49300,49300,49300,0
|
|
20230718,145700,31004550,49300,49300,49300,49300,0
|
|
20230718,145600,31004550,49300,49300,49300,49300,0
|
|
20230718,145500,31004550,49300,49300,49300,49300,0
|
|
20230718,145400,31004550,49300,49300,49300,49300,100
|
|
20230718,145300,26074550,49350,49350,49350,49350,0
|
|
20230718,145200,26074550,49350,49350,49350,49350,0
|
|
20230718,145100,26074550,49350,49350,49350,49350,0
|
|
20230718,145000,26074550,49350,49350,49350,49350,0
|
|
20230718,144900,26074550,49350,49350,49350,49350,0
|
|
20230718,144800,26074550,49350,49350,49350,49350,0
|
|
20230718,144700,26074550,49350,49350,49350,49350,0
|
|
20230718,144600,26074550,49350,49350,49350,49350,0
|
|
20230718,144500,26074550,49350,49350,49350,49350,0
|
|
20230718,144400,26074550,49350,49350,49350,49350,0
|
|
20230718,144300,26074550,49350,49350,49350,49350,0
|
|
20230718,144200,26074550,49350,49350,49350,49350,0
|
|
20230718,144100,26074550,49350,49350,49350,49350,0
|
|
20230718,144000,26074550,49350,49350,49350,49350,0
|
|
20230718,143900,26074550,49350,49350,49350,49350,0
|
|
20230718,143800,26074550,49350,49350,49350,49350,0
|
|
20230718,143700,26074550,49350,49350,49350,49350,0
|
|
20230718,143600,26074550,49350,49350,49350,49350,0
|
|
20230718,143500,26074550,49350,49350,49350,49350,0
|
|
20230718,143400,26074550,49350,49350,49350,49350,0
|
|
20230718,143300,26074550,49350,49350,49350,49350,0
|
|
20230718,143200,26074550,49350,49350,49350,49350,1
|
|
20230718,143100,26025200,49300,49300,49300,49300,0
|
|
20230718,143000,26025200,49300,49300,49300,49300,0
|
|
20230718,142900,26025200,49300,49300,49300,49300,0
|
|
20230718,142800,26025200,49300,49300,49300,49300,0
|
|
20230718,142700,26025200,49300,49300,49300,49300,0
|
|
20230718,142600,26025200,49300,49300,49300,49300,0
|
|
20230718,142500,26025200,49300,49300,49300,49300,0
|
|
20230718,142400,26025200,49300,49300,49300,49300,10
|
|
20230718,142300,25532200,49300,49300,49300,49300,0
|
|
20230718,142200,25532200,49300,49300,49300,49300,0
|
|
20230718,142100,25532200,49300,49300,49300,49300,0
|
|
20230718,142000,25532200,49300,49300,49300,49300,0
|
|
20230718,141900,25532200,49300,49300,49300,49300,0
|
|
20230718,141800,25532200,49300,49300,49300,49300,0
|
|
20230718,141700,25532200,49300,49300,49300,49300,0
|
|
20230718,141600,25532200,49300,49300,49300,49300,0
|
|
20230718,141500,25532200,49300,49300,49300,49300,0
|
|
20230718,141400,25532200,49300,49300,49300,49300,0
|
|
20230718,141300,25532200,49300,49300,49300,49300,0
|
|
20230718,141200,25532200,49300,49300,49300,49300,0
|
|
20230718,141100,25532200,49300,49300,49300,49300,0
|
|
20230718,141000,25532200,49300,49300,49300,49300,19
|
|
20230718,140900,24595500,49300,49300,49300,49300,0
|
|
20230718,140800,24595500,49300,49300,49300,49300,0
|
|
20230718,140700,24595500,49300,49300,49300,49300,0
|
|
20230718,140600,24595500,49300,49300,49300,49300,0
|
|
20230718,140500,24595500,49300,49300,49300,49300,0
|
|
20230718,140400,24595500,49300,49300,49300,49300,10
|
|
20230718,140300,24102500,49300,49300,49300,49300,0
|
|
20230718,140200,24102500,49300,49300,49300,49300,0
|
|
20230718,140100,24102500,49300,49300,49300,49300,0
|
|
20230718,140000,24102500,49300,49300,49300,49300,0
|
|
20230718,135900,24102500,49300,49300,49300,49300,0
|
|
20230718,135800,24102500,49300,49300,49300,49300,0
|
|
20230718,135700,24102500,49300,49300,49300,49300,0
|
|
20230718,135600,24102500,49300,49300,49300,49300,0
|
|
20230718,135500,24102500,49300,49300,49300,49300,11
|
|
20230718,135400,23560200,49350,49350,49350,49350,96
|
|
20230718,135300,18822600,49350,49350,49350,49350,0
|
|
20230718,135200,18822600,49350,49350,49350,49350,0
|
|
20230718,135100,18822600,49350,49350,49350,49350,0
|
|
20230718,135000,18822600,49350,49350,49350,49350,0
|
|
20230718,134900,18822600,49350,49350,49350,49350,0
|
|
20230718,134800,18822600,49350,49350,49350,49350,0
|
|
20230718,134700,18822600,49350,49350,49350,49350,0
|
|
20230718,134600,18822600,49350,49350,49350,49350,0
|
|
20230718,134500,18822600,49350,49350,49350,49350,0
|
|
20230718,134400,18822600,49350,49350,49350,49350,0
|
|
20230718,134300,18822600,49350,49350,49350,49350,0
|
|
20230718,134200,18822600,49350,49350,49350,49350,0
|
|
20230718,134100,18822600,49350,49350,49350,49350,0
|
|
20230718,134000,18822600,49350,49350,49350,49350,0
|
|
20230718,133900,18822600,49350,49350,49350,49350,0
|
|
20230718,133800,18822600,49350,49350,49350,49350,0
|
|
20230718,133700,18822600,49350,49350,49350,49350,0
|
|
20230718,133600,18822600,49350,49350,49350,49350,0
|
|
20230718,133500,18822600,49350,49350,49350,49350,0
|
|
20230718,133400,18822600,49350,49350,49350,49350,0
|
|
20230718,133300,18822600,49350,49350,49350,49350,5
|
|
20230718,133200,18575850,49550,49550,49550,49550,0
|
|
20230718,133100,18575850,49550,49550,49550,49550,0
|
|
20230718,133000,18575850,49550,49550,49550,49550,0
|
|
20230718,132900,18575850,49550,49550,49550,49550,0
|
|
20230718,132800,18575850,49550,49550,49550,49550,0
|
|
20230718,132700,18575850,49550,49550,49550,49550,0
|
|
20230718,132600,18575850,49550,49550,49550,49550,0
|
|
20230718,132500,18575850,49550,49550,49550,49550,0
|
|
20230718,132400,18575850,49550,49550,49550,49550,1
|
|
20230718,132300,18526300,49550,49550,49550,49550,0
|
|
20230718,132200,18526300,49550,49550,49550,49550,0
|
|
20230718,132100,18526300,49550,49550,49550,49550,0
|
|
20230718,132000,18526300,49550,49550,49550,49550,0
|
|
20230718,131900,18526300,49550,49550,49550,49550,0
|
|
20230718,131800,18526300,49550,49550,49550,49550,0
|
|
20230718,131700,18526300,49550,49550,49550,49550,0
|
|
20230718,131600,18526300,49550,49550,49550,49550,0
|
|
20230718,131500,18526300,49550,49550,49550,49550,0
|
|
20230718,131400,18526300,49550,49550,49550,49550,0
|
|
20230718,131300,18526300,49550,49550,49550,49550,0
|
|
20230718,131200,18526300,49550,49550,49550,49550,0
|
|
20230718,131100,18526300,49550,49550,49550,49550,0
|
|
20230718,131000,18526300,49550,49550,49550,49550,0
|
|
20230718,130900,18526300,49550,49550,49550,49550,0
|
|
20230718,130800,18526300,49550,49550,49550,49550,0
|
|
20230718,130700,18526300,49550,49550,49550,49550,0
|
|
20230718,130600,18526300,49550,49550,49550,49550,0
|
|
20230718,130500,18526300,49550,49550,49550,49550,0
|
|
20230718,130400,18526300,49550,49550,49550,49550,0
|
|
20230718,130300,18526300,49550,49550,49550,49550,0
|
|
20230718,130200,18526300,49550,49550,49550,49550,0
|
|
20230718,130100,18526300,49550,49550,49550,49550,0
|
|
20230718,130000,18526300,49550,49550,49550,49550,0
|
|
20230718,125900,18526300,49550,49550,49550,49550,0
|
|
20230718,125800,18526300,49550,49550,49550,49550,0
|
|
20230718,125700,18526300,49550,49600,49600,49550,122
|
|
20230718,125600,12478700,49600,49600,49600,49600,0
|
|
20230718,125500,12478700,49600,49600,49600,49600,0
|
|
20230718,125400,12478700,49600,49600,49600,49600,0
|
|
20230718,125300,12478700,49600,49600,49600,49600,0
|
|
20230718,125200,12478700,49600,49600,49600,49600,0
|
|
20230718,125100,12478700,49600,49600,49600,49600,0
|
|
20230718,125000,12478700,49600,49600,49600,49600,0
|
|
20230718,124900,12478700,49600,49600,49600,49600,0
|
|
20230718,124800,12478700,49600,49600,49600,49600,0
|
|
20230718,124700,12478700,49600,49600,49600,49600,0
|
|
20230718,124600,12478700,49600,49600,49600,49600,0
|
|
20230718,124500,12478700,49600,49600,49600,49600,0
|
|
20230718,124400,12478700,49600,49600,49600,49600,0
|
|
20230718,124300,12478700,49600,49600,49600,49600,0
|
|
20230718,124200,12478700,49600,49600,49600,49600,0
|
|
20230718,124100,12478700,49600,49600,49600,49600,0
|
|
20230718,124000,12478700,49600,49600,49600,49600,0
|
|
20230718,123900,12478700,49600,49600,49600,49600,8
|
|
20230718,123800,12081900,49600,49600,49600,49600,0
|
|
20230718,123700,12081900,49600,49600,49600,49600,0
|
|
20230718,123600,12081900,49600,49600,49600,49600,0
|
|
20230718,123500,12081900,49600,49600,49600,49600,0
|
|
20230718,123400,12081900,49600,49600,49600,49600,0
|
|
20230718,123300,12081900,49600,49600,49600,49600,0
|
|
20230718,123200,12081900,49600,49600,49600,49600,0
|
|
20230718,123100,12081900,49600,49600,49600,49600,0
|
|
20230718,123000,12081900,49600,49600,49600,49600,0
|
|
20230718,122900,12081900,49600,49600,49600,49600,0
|
|
20230718,122800,12081900,49600,49600,49600,49600,0
|
|
20230718,122700,12081900,49600,49600,49600,49600,0
|
|
20230718,122600,12081900,49600,49600,49600,49600,0
|
|
20230718,122500,12081900,49600,49600,49600,49600,0
|
|
20230718,122400,12081900,49600,49600,49600,49600,0
|
|
20230718,122300,12081900,49600,49600,49600,49600,0
|
|
20230718,122200,12081900,49600,49600,49600,49600,0
|
|
20230718,122100,12081900,49600,49600,49600,49600,0
|
|
20230718,122000,12081900,49600,49600,49600,49600,0
|
|
20230718,121900,12081900,49600,49600,49600,49600,0
|
|
20230718,121800,12081900,49600,49600,49600,49600,0
|
|
20230718,121700,12081900,49600,49600,49600,49600,0
|
|
20230718,121600,12081900,49600,49600,49600,49600,0
|
|
20230718,121500,12081900,49600,49600,49600,49600,0
|
|
20230718,121400,12081900,49600,49600,49600,49600,0
|
|
20230718,121300,12081900,49600,49600,49600,49600,0
|
|
20230718,121200,12081900,49600,49600,49600,49600,0
|
|
20230718,121100,12081900,49600,49600,49600,49600,0
|
|
20230718,121000,12081900,49600,49600,49600,49600,0
|
|
20230718,120900,12081900,49600,49600,49600,49600,0
|
|
20230718,120800,12081900,49600,49600,49600,49600,0
|
|
20230718,120700,12081900,49600,49600,49600,49600,0
|
|
20230718,120600,12081900,49600,49600,49600,49600,0
|
|
20230718,120500,12081900,49600,49600,49600,49600,0
|
|
20230718,120400,12081900,49600,49600,49600,49600,0
|
|
20230718,120300,12081900,49600,49600,49600,49600,0
|
|
20230718,120200,12081900,49600,49600,49600,49600,0
|
|
20230718,120100,12081900,49600,49600,49600,49600,0
|
|
20230718,120000,12081900,49600,49600,49600,49600,0
|
|
20230718,115900,12081900,49600,49600,49600,49600,0
|
|
20230718,115800,12081900,49600,49600,49600,49600,0
|
|
20230718,115700,12081900,49600,49600,49600,49600,0
|
|
20230718,115600,12081900,49600,49600,49600,49600,0
|
|
20230718,115500,12081900,49600,49600,49600,49600,0
|
|
20230718,115400,12081900,49600,49600,49600,49600,0
|
|
20230718,115300,12081900,49600,49600,49600,49600,0
|
|
20230718,115200,12081900,49600,49600,49600,49600,0
|
|
20230718,115100,12081900,49600,49600,49600,49600,0
|
|
20230718,115000,12081900,49600,49600,49600,49600,0
|
|
20230718,114900,12081900,49600,49600,49600,49600,0
|
|
20230718,114800,12081900,49600,49600,49600,49600,28
|
|
20230718,114700,10693100,49600,49600,49600,49600,0
|
|
20230718,114600,10693100,49600,49600,49600,49600,0
|
|
20230718,114500,10693100,49600,49600,49600,49600,0
|
|
20230718,114400,10693100,49600,49600,49600,49600,0
|
|
20230718,114300,10693100,49600,49600,49600,49600,0
|
|
20230718,114200,10693100,49600,49600,49600,49600,0
|
|
20230718,114100,10693100,49600,49600,49600,49600,2
|
|
20230718,114000,10593900,49600,49600,49600,49600,0
|
|
20230718,113900,10593900,49600,49600,49600,49600,0
|
|
20230718,113800,10593900,49600,49600,49600,49600,2
|
|
20230718,113700,10494700,49600,49600,49600,49600,0
|
|
20230718,113600,10494700,49600,49600,49600,49600,0
|
|
20230718,113500,10494700,49600,49600,49600,49600,0
|
|
20230718,113400,10494700,49600,49600,49600,49600,0
|
|
20230718,113300,10494700,49600,49600,49600,49600,0
|
|
20230718,113200,10494700,49600,49600,49600,49600,0
|
|
20230718,113100,10494700,49600,49600,49600,49600,0
|
|
20230718,113000,10494700,49600,49600,49600,49600,0
|
|
20230718,112900,10494700,49600,49600,49600,49600,0
|
|
20230718,112800,10494700,49600,49600,49600,49600,0
|
|
20230718,112700,10494700,49600,49600,49600,49600,0
|
|
20230718,112600,10494700,49600,49600,49600,49600,0
|
|
20230718,112500,10494700,49600,49600,49600,49600,1
|
|
20230718,112400,10445100,49600,49600,49600,49600,0
|
|
20230718,112300,10445100,49600,49600,49600,49600,0
|
|
20230718,112200,10445100,49600,49600,49600,49600,0
|
|
20230718,112100,10445100,49600,49600,49600,49600,0
|
|
20230718,112000,10445100,49600,49600,49600,49600,0
|
|
20230718,111900,10445100,49600,49600,49600,49600,0
|
|
20230718,111800,10445100,49600,49600,49600,49600,0
|
|
20230718,111700,10445100,49600,49600,49600,49600,0
|
|
20230718,111600,10445100,49600,49600,49600,49600,0
|
|
20230718,111500,10445100,49600,49600,49600,49600,0
|
|
20230718,111400,10445100,49600,49600,49600,49600,0
|
|
20230718,111300,10445100,49600,49600,49600,49600,0
|
|
20230718,111200,10445100,49600,49600,49600,49600,24
|
|
20230718,111100,9254700,49850,49850,49850,49850,0
|
|
20230718,111000,9254700,49850,49850,49850,49850,0
|
|
20230718,110900,9254700,49850,49850,49850,49850,0
|
|
20230718,110800,9254700,49850,49850,49850,49850,0
|
|
20230718,110700,9254700,49850,49850,49850,49850,0
|
|
20230718,110600,9254700,49850,49850,49850,49850,0
|
|
20230718,110500,9254700,49850,49850,49850,49850,0
|
|
20230718,110400,9254700,49850,49850,49850,49850,0
|
|
20230718,110300,9254700,49850,49850,49850,49850,0
|
|
20230718,110200,9254700,49850,49850,49850,49850,0
|
|
20230718,110100,9254700,49850,49850,49850,49850,0
|
|
20230718,110000,9254700,49850,49850,49850,49850,0
|
|
20230718,105900,9254700,49850,49850,49850,49850,0
|
|
20230718,105800,9254700,49850,49850,49850,49850,0
|
|
20230718,105700,9254700,49850,49850,49850,49850,0
|
|
20230718,105600,9254700,49850,49850,49850,49850,0
|
|
20230718,105500,9254700,49850,49850,49850,49850,0
|
|
20230718,105400,9254700,49850,49850,49850,49850,0
|
|
20230718,105300,9254700,49850,49850,49850,49850,0
|
|
20230718,105200,9254700,49850,49850,49850,49850,0
|
|
20230718,105100,9254700,49850,49850,49850,49850,10
|
|
20230718,105000,8756200,49800,49800,49800,49800,0
|
|
20230718,104900,8756200,49800,49800,49800,49800,0
|
|
20230718,104800,8756200,49800,49800,49800,49800,0
|
|
20230718,104700,8756200,49800,49800,49800,49800,0
|
|
20230718,104600,8756200,49800,49800,49800,49800,0
|
|
20230718,104500,8756200,49800,49800,49800,49800,0
|
|
20230718,104400,8756200,49800,49800,49800,49800,0
|
|
20230718,104300,8756200,49800,49800,49800,49800,0
|
|
20230718,104200,8756200,49800,49800,49800,49800,0
|
|
20230718,104100,8756200,49800,49800,49800,49800,0
|
|
20230718,104000,8756200,49800,49800,49800,49800,0
|
|
20230718,103900,8756200,49800,49800,49800,49800,10
|
|
20230718,103800,8258200,49800,49800,49800,49800,0
|
|
20230718,103700,8258200,49800,49800,49800,49800,0
|
|
20230718,103600,8258200,49800,49800,49800,49800,0
|
|
20230718,103500,8258200,49800,49800,49800,49800,0
|
|
20230718,103400,8258200,49800,49800,49800,49800,0
|
|
20230718,103300,8258200,49800,49800,49800,49800,0
|
|
20230718,103200,8258200,49800,49800,49800,49800,0
|
|
20230718,103100,8258200,49800,49800,49800,49800,0
|
|
20230718,103000,8258200,49800,49800,49800,49800,0
|
|
20230718,102900,8258200,49800,49800,49800,49800,0
|
|
20230718,102800,8258200,49800,49800,49800,49800,0
|
|
20230718,102700,8258200,49800,49800,49800,49800,0
|
|
20230718,102600,8258200,49800,49800,49800,49800,0
|
|
20230718,102500,8258200,49800,49800,49800,49800,0
|
|
20230718,102400,8258200,49800,49800,49800,49800,0
|
|
20230718,102300,8258200,49800,49800,49800,49800,0
|
|
20230718,102200,8258200,49800,49800,49800,49800,0
|
|
20230718,102100,8258200,49800,49800,49800,49800,0
|
|
20230718,102000,8258200,49800,49800,49800,49800,0
|
|
20230718,101900,8258200,49800,49800,49800,49800,0
|
|
20230718,101800,8258200,49800,49800,49800,49800,5
|
|
20230718,101700,8009200,49850,49850,49850,49850,0
|
|
20230718,101600,8009200,49850,49850,49850,49850,0
|
|
20230718,101500,8009200,49850,49850,49850,49850,0
|
|
20230718,101400,8009200,49850,49850,49850,49850,9
|
|
20230718,101300,7560550,49850,49850,49850,49850,0
|
|
20230718,101200,7560550,49850,49850,49850,49850,0
|
|
20230718,101100,7560550,49850,49850,49850,49850,0
|
|
20230718,101000,7560550,49850,49850,49850,49850,0
|
|
20230718,100900,7560550,49850,49850,49850,49850,0
|
|
20230718,100800,7560550,49850,49850,49850,49850,0
|
|
20230718,100700,7560550,49850,49850,49850,49850,0
|
|
20230718,100600,7560550,49850,49850,49850,49850,0
|
|
20230718,100500,7560550,49850,49850,49850,49850,0
|
|
20230718,100400,7560550,49850,49850,49850,49850,0
|
|
20230718,100300,7560550,49850,49850,49850,49850,0
|
|
20230718,100200,7560550,49850,49850,49850,49850,0
|
|
20230718,100100,7560550,49850,49850,49850,49850,2
|
|
20230718,100000,7460850,49850,49850,49850,49850,1
|
|
20230718,095900,7411000,49600,49600,49600,49600,0
|
|
20230718,095800,7411000,49600,49600,49600,49600,0
|
|
20230718,095700,7411000,49600,49600,49600,49600,0
|
|
20230718,095600,7411000,49600,49600,49600,49600,0
|
|
20230718,095500,7411000,49600,49600,49600,49600,0
|
|
20230718,095400,7411000,49600,49600,49600,49600,0
|
|
20230718,095300,7411000,49600,49600,49600,49600,59
|
|
20230718,095200,4484600,49600,49600,49600,49600,0
|
|
20230718,095100,4484600,49600,49600,49600,49600,0
|
|
20230718,095000,4484600,49600,49600,49600,49600,0
|
|
20230718,094900,4484600,49600,49600,49600,49600,0
|
|
20230718,094800,4484600,49600,49600,49600,49600,0
|
|
20230718,094700,4484600,49600,49600,49600,49600,0
|
|
20230718,094600,4484600,49600,49600,49600,49600,0
|
|
20230718,094500,4484600,49600,49800,49800,49600,2
|
|
20230718,094400,4385200,49800,49800,49800,49800,0
|
|
20230718,094300,4385200,49800,49800,49800,49800,0
|
|
20230718,094200,4385200,49800,49800,49800,49800,0
|
|
20230718,094100,4385200,49800,49800,49800,49800,0
|
|
20230718,094000,4385200,49800,49850,49850,49800,7
|
|
20230718,093900,4036300,49850,49850,49850,49850,0
|
|
20230718,093800,4036300,49850,49900,49900,49850,54
|
|
20230718,093700,1341800,49900,49900,49900,49900,8
|
|
20230718,093600,942600,49850,49850,49850,49850,2
|
|
20230718,093500,842900,49900,49900,49900,49900,1
|
|
20230718,093400,793000,49600,49600,49600,49600,0
|
|
20230718,093300,793000,49600,49600,49600,49600,0
|
|
20230718,093200,793000,49600,49600,49600,49600,0
|
|
20230718,093100,793000,49600,49600,49600,49600,0
|
|
20230718,093000,793000,49600,49600,49600,49600,0
|
|
20230718,092900,793000,49600,49600,49600,49600,0
|
|
20230718,092800,793000,49600,49600,49600,49600,0
|
|
20230718,092700,793000,49600,49600,49600,49600,0
|
|
20230718,092600,793000,49600,49600,49600,49600,0
|
|
20230718,092500,793000,49600,49600,49600,49600,3
|
|
20230718,092400,644200,49600,49600,49600,49600,0
|
|
20230718,092300,644200,49600,49600,49600,49600,0
|
|
20230718,092200,644200,49600,49600,49600,49600,0
|
|
20230718,092100,644200,49600,49600,49600,49600,0
|
|
20230718,092000,644200,49600,49600,49600,49600,0
|
|
20230718,091900,644200,49600,49600,49600,49600,0
|
|
20230718,091800,644200,49600,49600,49600,49600,0
|
|
20230718,091700,644200,49600,49600,49600,49600,0
|
|
20230718,091600,644200,49600,49600,49600,49600,1
|
|
20230718,091500,594600,49550,49550,49550,49550,0
|
|
20230718,091400,594600,49550,49550,49550,49550,0
|
|
20230718,091300,594600,49550,49550,49550,49550,0
|
|
20230718,091200,594600,49550,49550,49550,49550,0
|
|
20230718,091100,594600,49550,49550,49550,49550,0
|
|
20230718,091000,594600,49550,49550,49550,49550,0
|
|
20230718,090900,594600,49550,49550,49550,49550,0
|
|
20230718,090800,594600,49550,49550,49550,49550,0
|
|
20230718,090700,594600,49550,49550,49550,49550,0
|
|
20230718,090600,594600,49550,49550,49550,49550,0
|
|
20230718,090500,594600,49550,49550,49550,49550,0
|
|
20230718,090400,594600,49550,49550,49550,49550,0
|
|
20230718,090300,594600,49550,49550,49550,49550,12
|
|
20230718,090200,0,49650,49650,49650,49650,0
|
|
20230718,090100,0,49650,49650,49650,49650,0
|
|
20230718,090000,0,49650,49650,49650,49650,0
|