583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184000,68076350,49000,49000,49000,49000,157
|
|
20230721,183900,68076350,49000,49000,49000,49000,0
|
|
20230721,183800,68076350,49000,49000,49000,49000,0
|
|
20230721,183700,68076350,49000,49000,49000,49000,0
|
|
20230721,183600,68076350,49000,49000,49000,49000,0
|
|
20230721,183500,68076350,49000,49000,49000,49000,0
|
|
20230721,183400,68076350,49000,49000,49000,49000,0
|
|
20230721,183300,68076350,49000,49000,49000,49000,0
|
|
20230721,183200,68076350,49000,49000,49000,49000,0
|
|
20230721,183100,68076350,49000,49000,49000,49000,0
|
|
20230721,183000,68076350,49000,49000,49000,49000,0
|
|
20230721,182900,68076350,49000,49000,49000,49000,0
|
|
20230721,182800,68076350,49000,49000,49000,49000,0
|
|
20230721,182700,68076350,49000,49000,49000,49000,0
|
|
20230721,182600,68076350,49000,49000,49000,49000,0
|
|
20230721,182500,68076350,49000,49000,49000,49000,0
|
|
20230721,182400,68076350,49000,49000,49000,49000,0
|
|
20230721,182300,68076350,49000,49000,49000,49000,0
|
|
20230721,182200,68076350,49000,49000,49000,49000,0
|
|
20230721,182100,68076350,49000,49000,49000,49000,0
|
|
20230721,182000,68076350,49000,49000,49000,49000,0
|
|
20230721,181900,68076350,49000,49000,49000,49000,0
|
|
20230721,181800,68076350,49000,49000,49000,49000,0
|
|
20230721,181700,68076350,49000,49000,49000,49000,0
|
|
20230721,181600,68076350,49000,49000,49000,49000,0
|
|
20230721,181500,68076350,49000,49000,49000,49000,0
|
|
20230721,181400,68076350,49000,49000,49000,49000,0
|
|
20230721,181300,68076350,49000,49000,49000,49000,0
|
|
20230721,181200,68076350,49000,49000,49000,49000,0
|
|
20230721,181100,68076350,49000,49000,49000,49000,0
|
|
20230721,181000,68076350,49000,49000,49000,49000,157
|
|
20230721,180900,68076350,49000,49000,49000,49000,0
|
|
20230721,180800,68076350,49000,49000,49000,49000,0
|
|
20230721,180700,68076350,49000,49000,49000,49000,0
|
|
20230721,180600,68076350,49000,49000,49000,49000,0
|
|
20230721,180500,68076350,49000,49000,49000,49000,0
|
|
20230721,180400,68076350,49000,49000,49000,49000,0
|
|
20230721,180300,68076350,49000,49000,49000,49000,0
|
|
20230721,180200,68076350,49000,49000,49000,49000,0
|
|
20230721,180100,68076350,49000,49000,49000,49000,0
|
|
20230721,180000,68076350,49000,49000,49000,49000,0
|
|
20230721,175900,68076350,49000,49000,49000,49000,0
|
|
20230721,175800,68076350,49000,49000,49000,49000,0
|
|
20230721,175700,68076350,49000,49000,49000,49000,0
|
|
20230721,175600,68076350,49000,49000,49000,49000,0
|
|
20230721,175500,68076350,49000,49000,49000,49000,0
|
|
20230721,175400,68076350,49000,49000,49000,49000,0
|
|
20230721,175300,68076350,49000,49000,49000,49000,0
|
|
20230721,175200,68076350,49000,49000,49000,49000,0
|
|
20230721,175100,68076350,49000,49000,49000,49000,0
|
|
20230721,175000,68076350,49000,49000,49000,49000,0
|
|
20230721,174900,68076350,49000,49000,49000,49000,0
|
|
20230721,174800,68076350,49000,49000,49000,49000,0
|
|
20230721,174700,68076350,49000,49000,49000,49000,0
|
|
20230721,174600,68076350,49000,49000,49000,49000,0
|
|
20230721,174500,68076350,49000,49000,49000,49000,0
|
|
20230721,174400,68076350,49000,49000,49000,49000,0
|
|
20230721,174300,68076350,49000,49000,49000,49000,0
|
|
20230721,174200,68076350,49000,49000,49000,49000,0
|
|
20230721,174100,68076350,49000,49000,49000,49000,0
|
|
20230721,174000,68076350,49000,49000,49000,49000,157
|
|
20230721,173900,68076350,49000,49000,49000,49000,0
|
|
20230721,173800,68076350,49000,49000,49000,49000,0
|
|
20230721,173700,68076350,49000,49000,49000,49000,0
|
|
20230721,173600,68076350,49000,49000,49000,49000,0
|
|
20230721,173500,68076350,49000,49000,49000,49000,0
|
|
20230721,173400,68076350,49000,49000,49000,49000,0
|
|
20230721,173300,68076350,49000,49000,49000,49000,0
|
|
20230721,173200,68076350,49000,49000,49000,49000,0
|
|
20230721,173100,68076350,49000,49000,49000,49000,0
|
|
20230721,173000,68076350,49000,49000,49000,49000,0
|
|
20230721,172900,68076350,49000,49000,49000,49000,0
|
|
20230721,172800,68076350,49000,49000,49000,49000,0
|
|
20230721,172700,68076350,49000,49000,49000,49000,0
|
|
20230721,172600,68076350,49000,49000,49000,49000,0
|
|
20230721,172500,68076350,49000,49000,49000,49000,0
|
|
20230721,172400,68076350,49000,49000,49000,49000,0
|
|
20230721,172300,68076350,49000,49000,49000,49000,0
|
|
20230721,172200,68076350,49000,49000,49000,49000,0
|
|
20230721,172100,68076350,49000,49000,49000,49000,0
|
|
20230721,172000,68076350,49000,49000,49000,49000,0
|
|
20230721,171900,68076350,49000,49000,49000,49000,0
|
|
20230721,171800,68076350,49000,49000,49000,49000,0
|
|
20230721,171700,68076350,49000,49000,49000,49000,0
|
|
20230721,171600,68076350,49000,49000,49000,49000,0
|
|
20230721,171500,68076350,49000,49000,49000,49000,0
|
|
20230721,171400,68076350,49000,49000,49000,49000,0
|
|
20230721,171300,68076350,49000,49000,49000,49000,0
|
|
20230721,171200,68076350,49000,49000,49000,49000,0
|
|
20230721,171100,68076350,49000,49000,49000,49000,0
|
|
20230721,171000,68076350,49000,49000,49000,49000,157
|
|
20230721,170900,68076350,49000,49000,49000,49000,0
|
|
20230721,170800,68076350,49000,49000,49000,49000,0
|
|
20230721,170700,68076350,49000,49000,49000,49000,0
|
|
20230721,170600,68076350,49000,49000,49000,49000,0
|
|
20230721,170500,68076350,49000,49000,49000,49000,0
|
|
20230721,170400,68076350,49000,49000,49000,49000,0
|
|
20230721,170300,68076350,49000,49000,49000,49000,0
|
|
20230721,170200,68076350,49000,49000,49000,49000,0
|
|
20230721,170100,68076350,49000,49000,49000,49000,0
|
|
20230721,170000,68076350,49000,49000,49000,49000,0
|
|
20230721,165900,68076350,49000,49000,49000,49000,0
|
|
20230721,165800,68076350,49000,49000,49000,49000,0
|
|
20230721,165700,68076350,49000,49000,49000,49000,0
|
|
20230721,165600,68076350,49000,49000,49000,49000,0
|
|
20230721,165500,68076350,49000,49000,49000,49000,0
|
|
20230721,165400,68076350,49000,49000,49000,49000,0
|
|
20230721,165300,68076350,49000,49000,49000,49000,0
|
|
20230721,165200,68076350,49000,49000,49000,49000,0
|
|
20230721,165100,68076350,49000,49000,49000,49000,0
|
|
20230721,165000,68076350,49000,49000,49000,49000,0
|
|
20230721,164900,68076350,49000,49000,49000,49000,0
|
|
20230721,164800,68076350,49000,49000,49000,49000,0
|
|
20230721,164700,68076350,49000,49000,49000,49000,0
|
|
20230721,164600,68076350,49000,49000,49000,49000,0
|
|
20230721,164500,68076350,49000,49000,49000,49000,0
|
|
20230721,164400,68076350,49000,49000,49000,49000,0
|
|
20230721,164300,68076350,49000,49000,49000,49000,0
|
|
20230721,164200,68076350,49000,49000,49000,49000,0
|
|
20230721,164100,68076350,49000,49000,49000,49000,0
|
|
20230721,164000,68076350,49000,49000,49000,49000,157
|
|
20230721,163900,68076350,49000,49000,49000,49000,0
|
|
20230721,163800,68076350,49000,49000,49000,49000,0
|
|
20230721,163700,68076350,49000,49000,49000,49000,0
|
|
20230721,163600,68076350,49000,49000,49000,49000,0
|
|
20230721,163500,68076350,49000,49000,49000,49000,0
|
|
20230721,163400,68076350,49000,49000,49000,49000,0
|
|
20230721,163300,68076350,49000,49000,49000,49000,0
|
|
20230721,163200,68076350,49000,49000,49000,49000,0
|
|
20230721,163100,68076350,49000,49000,49000,49000,0
|
|
20230721,163000,68076350,49000,49000,49000,49000,0
|
|
20230721,162900,68076350,49000,49000,49000,49000,0
|
|
20230721,162800,68076350,49000,49000,49000,49000,0
|
|
20230721,162700,68076350,49000,49000,49000,49000,0
|
|
20230721,162600,68076350,49000,49000,49000,49000,0
|
|
20230721,162500,68076350,49000,49000,49000,49000,0
|
|
20230721,162400,68076350,49000,49000,49000,49000,0
|
|
20230721,162300,68076350,49000,49000,49000,49000,0
|
|
20230721,162200,68076350,49000,49000,49000,49000,0
|
|
20230721,162100,68076350,49000,49000,49000,49000,0
|
|
20230721,162000,68076350,49000,49000,49000,49000,0
|
|
20230721,161900,68076350,49000,49000,49000,49000,0
|
|
20230721,161800,68076350,49000,49000,49000,49000,0
|
|
20230721,161700,68076350,49000,49000,49000,49000,0
|
|
20230721,161600,68076350,49000,49000,49000,49000,0
|
|
20230721,161500,68076350,49000,49000,49000,49000,0
|
|
20230721,161400,68076350,49000,49000,49000,49000,0
|
|
20230721,161300,68076350,49000,49000,49000,49000,0
|
|
20230721,161200,68076350,49000,49000,49000,49000,0
|
|
20230721,161100,68076350,49000,49000,49000,49000,0
|
|
20230721,161000,68076350,49000,49000,49000,49000,157
|
|
20230721,160900,68076350,49000,49000,49000,49000,0
|
|
20230721,160800,68076350,49000,49000,49000,49000,0
|
|
20230721,160700,68076350,49000,49000,49000,49000,0
|
|
20230721,160600,68076350,49000,49000,49000,49000,0
|
|
20230721,160500,68076350,49000,49000,49000,49000,0
|
|
20230721,160400,68076350,49000,49000,49000,49000,0
|
|
20230721,160300,68076350,49000,49000,49000,49000,0
|
|
20230721,160200,68076350,49000,49000,49000,49000,0
|
|
20230721,160100,68076350,49000,49000,49000,49000,0
|
|
20230721,160000,68076350,49000,49000,49000,49000,0
|
|
20230721,155900,68076350,49000,49000,49000,49000,0
|
|
20230721,155800,68076350,49000,49000,49000,49000,0
|
|
20230721,155700,68076350,49000,49000,49000,49000,0
|
|
20230721,155600,68076350,49000,49000,49000,49000,0
|
|
20230721,155500,68076350,49000,49000,49000,49000,0
|
|
20230721,155400,68076350,49000,49000,49000,49000,0
|
|
20230721,155300,68076350,49000,49000,49000,49000,0
|
|
20230721,155200,68076350,49000,49000,49000,49000,0
|
|
20230721,155100,68076350,49000,49000,49000,49000,0
|
|
20230721,155000,68076350,49000,49000,49000,49000,0
|
|
20230721,154900,68076350,49000,49000,49000,49000,0
|
|
20230721,154800,68076350,49000,49000,49000,49000,0
|
|
20230721,154700,68076350,49000,49000,49000,49000,0
|
|
20230721,154600,68076350,49000,49000,49000,49000,0
|
|
20230721,154500,68076350,49000,49000,49000,49000,0
|
|
20230721,154400,68076350,49000,49000,49000,49000,0
|
|
20230721,154300,68076350,49000,49000,49000,49000,0
|
|
20230721,154200,68076350,49000,49000,49000,49000,0
|
|
20230721,154100,68076350,49000,49000,49000,49000,0
|
|
20230721,154000,68076350,49000,49000,49000,49000,157
|
|
20230721,153900,68076350,49000,49000,49000,49000,0
|
|
20230721,153800,68076350,49000,49000,49000,49000,0
|
|
20230721,153700,68076350,49000,49000,49000,49000,0
|
|
20230721,153600,68076350,49000,49000,49000,49000,0
|
|
20230721,153500,68076350,49000,49000,49000,49000,0
|
|
20230721,153400,68076350,49000,49000,49000,49000,0
|
|
20230721,153300,68076350,49000,49000,49000,49000,0
|
|
20230721,153200,68076350,49000,49000,49000,49000,0
|
|
20230721,153100,68076350,49000,49000,49000,49000,0
|
|
20230721,153000,68076350,49000,49000,49000,49000,157
|
|
20230721,152900,60383350,48750,48750,48750,48750,0
|
|
20230721,152800,60383350,48750,48750,48750,48750,0
|
|
20230721,152700,60383350,48750,48750,48750,48750,0
|
|
20230721,152600,60383350,48750,48750,48750,48750,0
|
|
20230721,152500,60383350,48750,48750,48750,48750,0
|
|
20230721,152400,60383350,48750,48750,48750,48750,0
|
|
20230721,152300,60383350,48750,48750,48750,48750,0
|
|
20230721,152200,60383350,48750,48750,48750,48750,0
|
|
20230721,152100,60383350,48750,48750,48750,48750,0
|
|
20230721,152000,60383350,48750,48750,48750,48750,0
|
|
20230721,151900,60383350,48750,48750,48750,48750,0
|
|
20230721,151800,60383350,48750,48750,48750,48750,0
|
|
20230721,151700,60383350,48750,48750,48750,48750,0
|
|
20230721,151600,60383350,48750,48750,48750,48750,0
|
|
20230721,151500,60383350,48750,48750,48750,48750,7
|
|
20230721,151400,60042100,48800,48800,48800,48800,0
|
|
20230721,151300,60042100,48800,48800,48800,48800,0
|
|
20230721,151200,60042100,48800,48800,48800,48800,0
|
|
20230721,151100,60042100,48800,48800,48800,48800,0
|
|
20230721,151000,60042100,48800,48800,48800,48800,0
|
|
20230721,150900,60042100,48800,48800,48800,48800,0
|
|
20230721,150800,60042100,48800,48800,48800,48800,0
|
|
20230721,150700,60042100,48800,48800,48800,48800,0
|
|
20230721,150600,60042100,48800,48800,48800,48800,0
|
|
20230721,150500,60042100,48800,48800,48800,48800,0
|
|
20230721,150400,60042100,48800,48800,48800,48800,0
|
|
20230721,150300,60042100,48800,48800,48800,48800,0
|
|
20230721,150200,60042100,48800,48800,48800,48800,0
|
|
20230721,150100,60042100,48800,48800,48800,48800,8
|
|
20230721,150000,59651700,48800,48800,48800,48800,0
|
|
20230721,145900,59651700,48800,48800,48800,48800,39
|
|
20230721,145800,57748500,48800,48800,48800,48800,0
|
|
20230721,145700,57748500,48800,48800,48800,48800,61
|
|
20230721,145600,54771700,48800,48800,48800,48800,0
|
|
20230721,145500,54771700,48800,48800,48800,48800,0
|
|
20230721,145400,54771700,48800,48800,48800,48800,0
|
|
20230721,145300,54771700,48800,48800,48800,48800,62
|
|
20230721,145200,51746100,48850,48850,48850,48850,27
|
|
20230721,145100,50427150,48850,48850,48850,48850,0
|
|
20230721,145000,50427150,48850,48850,48850,48850,0
|
|
20230721,144900,50427150,48850,48850,48850,48850,0
|
|
20230721,144800,50427150,48850,48850,48850,48850,0
|
|
20230721,144700,50427150,48850,48850,48850,48850,0
|
|
20230721,144600,50427150,48850,48850,48850,48850,0
|
|
20230721,144500,50427150,48850,48850,48850,48850,0
|
|
20230721,144400,50427150,48850,48850,48850,48850,0
|
|
20230721,144300,50427150,48850,48900,48900,48850,19
|
|
20230721,144200,49498950,48850,48850,48850,48850,0
|
|
20230721,144100,49498950,48850,48850,48850,48850,0
|
|
20230721,144000,49498950,48850,49000,49000,48850,26
|
|
20230721,143900,48226500,49250,49250,49250,49250,0
|
|
20230721,143800,48226500,49250,49250,49250,49250,0
|
|
20230721,143700,48226500,49250,49250,49250,49250,0
|
|
20230721,143600,48226500,49250,49250,49250,49250,0
|
|
20230721,143500,48226500,49250,49250,49250,49250,0
|
|
20230721,143400,48226500,49250,49250,49250,49250,0
|
|
20230721,143300,48226500,49250,49250,49250,49250,0
|
|
20230721,143200,48226500,49250,49250,49250,49250,0
|
|
20230721,143100,48226500,49250,49250,49250,49250,0
|
|
20230721,143000,48226500,49250,49250,49250,49250,0
|
|
20230721,142900,48226500,49250,49250,49250,49250,0
|
|
20230721,142800,48226500,49250,49250,49250,49250,0
|
|
20230721,142700,48226500,49250,49250,49250,49250,0
|
|
20230721,142600,48226500,49250,49250,49250,49250,0
|
|
20230721,142500,48226500,49250,49250,49250,49250,0
|
|
20230721,142400,48226500,49250,49250,49250,49250,0
|
|
20230721,142300,48226500,49250,49250,49250,49250,0
|
|
20230721,142200,48226500,49250,49250,49250,49250,0
|
|
20230721,142100,48226500,49250,49250,49250,49250,0
|
|
20230721,142000,48226500,49250,49250,49250,49250,0
|
|
20230721,141900,48226500,49250,49250,49250,49250,0
|
|
20230721,141800,48226500,49250,49250,49250,49250,0
|
|
20230721,141700,48226500,49250,49250,49250,49250,0
|
|
20230721,141600,48226500,49250,49250,49250,49250,0
|
|
20230721,141500,48226500,49250,49250,49250,49250,0
|
|
20230721,141400,48226500,49250,49250,49250,49250,0
|
|
20230721,141300,48226500,49250,49250,49250,49250,0
|
|
20230721,141200,48226500,49250,49250,49250,49250,0
|
|
20230721,141100,48226500,49250,49250,49250,49250,0
|
|
20230721,141000,48226500,49250,49250,49250,49250,0
|
|
20230721,140900,48226500,49250,49250,49250,49250,13
|
|
20230721,140800,47586250,49300,49300,49300,49300,0
|
|
20230721,140700,47586250,49300,49300,49300,49300,0
|
|
20230721,140600,47586250,49300,49300,49300,49300,0
|
|
20230721,140500,47586250,49300,49300,49300,49300,0
|
|
20230721,140400,47586250,49300,49300,49300,49300,0
|
|
20230721,140300,47586250,49300,49300,49300,49300,0
|
|
20230721,140200,47586250,49300,49300,49300,49300,0
|
|
20230721,140100,47586250,49300,49300,49300,49300,0
|
|
20230721,140000,47586250,49300,49300,49300,49300,0
|
|
20230721,135900,47586250,49300,49300,49300,49300,0
|
|
20230721,135800,47586250,49300,49300,49300,49300,0
|
|
20230721,135700,47586250,49300,49300,49300,49300,0
|
|
20230721,135600,47586250,49300,49300,49300,49300,0
|
|
20230721,135500,47586250,49300,49300,49300,49300,0
|
|
20230721,135400,47586250,49300,49300,49300,49300,0
|
|
20230721,135300,47586250,49300,49300,49300,49300,1
|
|
20230721,135200,47536950,49300,49300,49300,49300,0
|
|
20230721,135100,47536950,49300,49300,49300,49300,2
|
|
20230721,135000,47438350,49300,49300,49300,49300,0
|
|
20230721,134900,47438350,49300,49300,49300,49300,0
|
|
20230721,134800,47438350,49300,49300,49300,49300,0
|
|
20230721,134700,47438350,49300,49300,49300,49300,0
|
|
20230721,134600,47438350,49300,49300,49300,49300,0
|
|
20230721,134500,47438350,49300,49300,49300,49300,0
|
|
20230721,134400,47438350,49300,49300,49300,49300,0
|
|
20230721,134300,47438350,49300,49300,49300,49300,0
|
|
20230721,134200,47438350,49300,49300,49300,49300,0
|
|
20230721,134100,47438350,49300,49300,49300,49300,0
|
|
20230721,134000,47438350,49300,49300,49300,49300,0
|
|
20230721,133900,47438350,49300,49300,49300,49300,0
|
|
20230721,133800,47438350,49300,49300,49300,49300,0
|
|
20230721,133700,47438350,49300,49300,49300,49300,26
|
|
20230721,133600,46156550,49300,49300,49300,49300,1
|
|
20230721,133500,46107250,49300,49300,49300,49300,3
|
|
20230721,133400,45959350,49350,49350,49350,49350,0
|
|
20230721,133300,45959350,49350,49350,49350,49350,0
|
|
20230721,133200,45959350,49350,49350,49350,49350,0
|
|
20230721,133100,45959350,49350,49350,49350,49350,0
|
|
20230721,133000,45959350,49350,49350,49350,49350,0
|
|
20230721,132900,45959350,49350,49350,49350,49350,6
|
|
20230721,132800,45663250,49350,49300,49350,49300,48
|
|
20230721,132700,43296150,49300,49300,49300,49300,0
|
|
20230721,132600,43296150,49300,49300,49300,49300,0
|
|
20230721,132500,43296150,49300,49300,49300,49300,0
|
|
20230721,132400,43296150,49300,49300,49300,49300,0
|
|
20230721,132300,43296150,49300,49300,49300,49300,0
|
|
20230721,132200,43296150,49300,49300,49300,49300,0
|
|
20230721,132100,43296150,49300,49300,49300,49300,6
|
|
20230721,132000,43000350,49300,49300,49300,49300,0
|
|
20230721,131900,43000350,49300,49300,49300,49300,0
|
|
20230721,131800,43000350,49300,49300,49300,49300,0
|
|
20230721,131700,43000350,49300,49300,49300,49300,1
|
|
20230721,131600,42951050,49400,49400,49400,49400,0
|
|
20230721,131500,42951050,49400,49400,49400,49400,0
|
|
20230721,131400,42951050,49400,49400,49400,49400,0
|
|
20230721,131300,42951050,49400,49400,49400,49400,0
|
|
20230721,131200,42951050,49400,49400,49400,49400,0
|
|
20230721,131100,42951050,49400,49400,49400,49400,0
|
|
20230721,131000,42951050,49400,49400,49400,49400,0
|
|
20230721,130900,42951050,49400,49400,49400,49400,0
|
|
20230721,130800,42951050,49400,49400,49400,49400,0
|
|
20230721,130700,42951050,49400,49400,49400,49400,0
|
|
20230721,130600,42951050,49400,49400,49400,49400,0
|
|
20230721,130500,42951050,49400,49400,49400,49400,0
|
|
20230721,130400,42951050,49400,49400,49400,49400,0
|
|
20230721,130300,42951050,49400,49400,49400,49400,0
|
|
20230721,130200,42951050,49400,49400,49400,49400,0
|
|
20230721,130100,42951050,49400,49400,49400,49400,0
|
|
20230721,130000,42951050,49400,49400,49400,49400,0
|
|
20230721,125900,42951050,49400,49400,49400,49400,0
|
|
20230721,125800,42951050,49400,49400,49400,49400,0
|
|
20230721,125700,42951050,49400,49400,49400,49400,0
|
|
20230721,125600,42951050,49400,49400,49400,49400,0
|
|
20230721,125500,42951050,49400,49400,49400,49400,0
|
|
20230721,125400,42951050,49400,49400,49400,49400,0
|
|
20230721,125300,42951050,49400,49400,49400,49400,0
|
|
20230721,125200,42951050,49400,49400,49400,49400,0
|
|
20230721,125100,42951050,49400,49400,49400,49400,0
|
|
20230721,125000,42951050,49400,49400,49400,49400,0
|
|
20230721,124900,42951050,49400,49400,49400,49400,0
|
|
20230721,124800,42951050,49400,49400,49400,49400,0
|
|
20230721,124700,42951050,49400,49400,49400,49400,0
|
|
20230721,124600,42951050,49400,49400,49400,49400,0
|
|
20230721,124500,42951050,49400,49400,49400,49400,0
|
|
20230721,124400,42951050,49400,49400,49400,49400,0
|
|
20230721,124300,42951050,49400,49400,49400,49400,0
|
|
20230721,124200,42951050,49400,49400,49400,49400,14
|
|
20230721,124100,42259450,49450,49450,49450,49450,0
|
|
20230721,124000,42259450,49450,49450,49450,49450,0
|
|
20230721,123900,42259450,49450,49450,49450,49450,0
|
|
20230721,123800,42259450,49450,49450,49450,49450,0
|
|
20230721,123700,42259450,49450,49450,49450,49450,0
|
|
20230721,123600,42259450,49450,49450,49450,49450,1
|
|
20230721,123500,42210000,49450,49450,49450,49450,0
|
|
20230721,123400,42210000,49450,49450,49450,49450,0
|
|
20230721,123300,42210000,49450,49450,49450,49450,0
|
|
20230721,123200,42210000,49450,49450,49450,49450,0
|
|
20230721,123100,42210000,49450,49450,49450,49450,9
|
|
20230721,123000,41764950,49500,48750,49500,48750,197
|
|
20230721,122900,32098850,48750,48750,48750,48750,0
|
|
20230721,122800,32098850,48750,48750,48750,48750,0
|
|
20230721,122700,32098850,48750,48750,48750,48750,0
|
|
20230721,122600,32098850,48750,48750,48750,48750,0
|
|
20230721,122500,32098850,48750,48750,48750,48750,0
|
|
20230721,122400,32098850,48750,48750,48750,48750,0
|
|
20230721,122300,32098850,48750,48750,48750,48750,0
|
|
20230721,122200,32098850,48750,48750,48750,48750,0
|
|
20230721,122100,32098850,48750,48750,48750,48750,0
|
|
20230721,122000,32098850,48750,48750,48750,48750,2
|
|
20230721,121900,32001350,48750,48750,48750,48750,0
|
|
20230721,121800,32001350,48750,48750,48750,48750,0
|
|
20230721,121700,32001350,48750,48750,48750,48750,0
|
|
20230721,121600,32001350,48750,48750,48750,48750,0
|
|
20230721,121500,32001350,48750,48750,48750,48750,0
|
|
20230721,121400,32001350,48750,48750,48750,48750,0
|
|
20230721,121300,32001350,48750,48750,48750,48750,0
|
|
20230721,121200,32001350,48750,48750,48750,48750,4
|
|
20230721,121100,31806350,48750,48750,48750,48750,0
|
|
20230721,121000,31806350,48750,48750,48750,48750,0
|
|
20230721,120900,31806350,48750,48750,48750,48750,0
|
|
20230721,120800,31806350,48750,48750,48750,48750,0
|
|
20230721,120700,31806350,48750,48750,48750,48750,0
|
|
20230721,120600,31806350,48750,48750,48750,48750,0
|
|
20230721,120500,31806350,48750,48750,48750,48750,0
|
|
20230721,120400,31806350,48750,48750,48750,48750,0
|
|
20230721,120300,31806350,48750,48750,48750,48750,0
|
|
20230721,120200,31806350,48750,48750,48750,48750,0
|
|
20230721,120100,31806350,48750,48750,48750,48750,0
|
|
20230721,120000,31806350,48750,48750,48750,48750,0
|
|
20230721,115900,31806350,48750,48750,48750,48750,0
|
|
20230721,115800,31806350,48750,48750,48750,48750,0
|
|
20230721,115700,31806350,48750,48750,48750,48750,0
|
|
20230721,115600,31806350,48750,48750,48750,48750,0
|
|
20230721,115500,31806350,48750,48750,48750,48750,0
|
|
20230721,115400,31806350,48750,48750,48750,48750,0
|
|
20230721,115300,31806350,48750,48750,48750,48750,0
|
|
20230721,115200,31806350,48750,48750,48750,48750,0
|
|
20230721,115100,31806350,48750,48750,48750,48750,0
|
|
20230721,115000,31806350,48750,48750,48750,48750,0
|
|
20230721,114900,31806350,48750,48750,48750,48750,0
|
|
20230721,114800,31806350,48750,48750,48750,48750,0
|
|
20230721,114700,31806350,48750,48750,48750,48750,0
|
|
20230721,114600,31806350,48750,48750,48750,48750,1
|
|
20230721,114500,31757600,48800,48800,48800,48800,0
|
|
20230721,114400,31757600,48800,48800,48800,48800,0
|
|
20230721,114300,31757600,48800,48800,48800,48800,0
|
|
20230721,114200,31757600,48800,48800,48800,48800,0
|
|
20230721,114100,31757600,48800,48800,48800,48800,0
|
|
20230721,114000,31757600,48800,48800,48800,48800,0
|
|
20230721,113900,31757600,48800,48800,48800,48800,0
|
|
20230721,113800,31757600,48800,48800,48800,48800,0
|
|
20230721,113700,31757600,48800,48800,48800,48800,0
|
|
20230721,113600,31757600,48800,48800,48800,48800,0
|
|
20230721,113500,31757600,48800,48800,48800,48800,0
|
|
20230721,113400,31757600,48800,48800,48800,48800,0
|
|
20230721,113300,31757600,48800,48800,48800,48800,0
|
|
20230721,113200,31757600,48800,48800,48800,48800,0
|
|
20230721,113100,31757600,48800,48800,48800,48800,0
|
|
20230721,113000,31757600,48800,48800,48800,48800,0
|
|
20230721,112900,31757600,48800,48800,48800,48800,0
|
|
20230721,112800,31757600,48800,48800,48800,48800,0
|
|
20230721,112700,31757600,48800,48800,48800,48800,10
|
|
20230721,112600,31269600,48800,48800,48800,48800,0
|
|
20230721,112500,31269600,48800,48800,48800,48800,0
|
|
20230721,112400,31269600,48800,48800,48800,48800,0
|
|
20230721,112300,31269600,48800,48800,48800,48800,3
|
|
20230721,112200,31123200,48750,48750,48750,48750,0
|
|
20230721,112100,31123200,48750,48750,48750,48750,0
|
|
20230721,112000,31123200,48750,48750,48750,48750,0
|
|
20230721,111900,31123200,48750,48750,48750,48750,0
|
|
20230721,111800,31123200,48750,48750,48750,48750,0
|
|
20230721,111700,31123200,48750,48750,48750,48750,0
|
|
20230721,111600,31123200,48750,48750,48750,48750,4
|
|
20230721,111500,30928200,48750,48750,48750,48750,5
|
|
20230721,111400,30684450,48650,48650,48650,48650,0
|
|
20230721,111300,30684450,48650,48650,48650,48650,0
|
|
20230721,111200,30684450,48650,48650,48650,48650,0
|
|
20230721,111100,30684450,48650,48650,48650,48650,0
|
|
20230721,111000,30684450,48650,48650,48650,48650,0
|
|
20230721,110900,30684450,48650,48650,48650,48650,0
|
|
20230721,110800,30684450,48650,48650,48650,48650,0
|
|
20230721,110700,30684450,48650,48650,48650,48650,0
|
|
20230721,110600,30684450,48650,48650,48650,48650,0
|
|
20230721,110500,30684450,48650,48650,48650,48650,0
|
|
20230721,110400,30684450,48650,48650,48650,48650,8
|
|
20230721,110300,30295250,48750,48750,48750,48750,20
|
|
20230721,110200,29320250,48750,48750,48750,48750,20
|
|
20230721,110100,28345250,48450,48450,48450,48450,0
|
|
20230721,110000,28345250,48450,48450,48450,48450,0
|
|
20230721,105900,28345250,48450,48450,48450,48450,0
|
|
20230721,105800,28345250,48450,48450,48450,48450,0
|
|
20230721,105700,28345250,48450,48450,48450,48450,0
|
|
20230721,105600,28345250,48450,48450,48450,48450,0
|
|
20230721,105500,28345250,48450,48450,48450,48450,0
|
|
20230721,105400,28345250,48450,48450,48450,48450,0
|
|
20230721,105300,28345250,48450,48450,48450,48450,0
|
|
20230721,105200,28345250,48450,48450,48450,48450,0
|
|
20230721,105100,28345250,48450,48450,48450,48450,0
|
|
20230721,105000,28345250,48450,48450,48450,48450,0
|
|
20230721,104900,28345250,48450,48450,48450,48450,0
|
|
20230721,104800,28345250,48450,48450,48450,48450,0
|
|
20230721,104700,28345250,48450,48450,48450,48450,0
|
|
20230721,104600,28345250,48450,48450,48450,48450,0
|
|
20230721,104500,28345250,48450,48450,48450,48450,0
|
|
20230721,104400,28345250,48450,48450,48450,48450,0
|
|
20230721,104300,28345250,48450,48450,48450,48450,0
|
|
20230721,104200,28345250,48450,48450,48450,48450,0
|
|
20230721,104100,28345250,48450,48450,48450,48450,0
|
|
20230721,104000,28345250,48450,48450,48450,48450,0
|
|
20230721,103900,28345250,48450,48450,48450,48450,0
|
|
20230721,103800,28345250,48450,48450,48450,48450,0
|
|
20230721,103700,28345250,48450,48450,48450,48450,0
|
|
20230721,103600,28345250,48450,48450,48450,48450,0
|
|
20230721,103500,28345250,48450,48450,48450,48450,0
|
|
20230721,103400,28345250,48450,48450,48450,48450,0
|
|
20230721,103300,28345250,48450,48450,48450,48450,0
|
|
20230721,103200,28345250,48450,48450,48450,48450,0
|
|
20230721,103100,28345250,48450,48450,48450,48450,0
|
|
20230721,103000,28345250,48450,48450,48450,48450,0
|
|
20230721,102900,28345250,48450,48450,48450,48450,0
|
|
20230721,102800,28345250,48450,48450,48450,48450,0
|
|
20230721,102700,28345250,48450,48450,48450,48450,0
|
|
20230721,102600,28345250,48450,48450,48450,48450,0
|
|
20230721,102500,28345250,48450,48450,48450,48450,0
|
|
20230721,102400,28345250,48450,48450,48450,48450,0
|
|
20230721,102300,28345250,48450,48450,48450,48450,0
|
|
20230721,102200,28345250,48450,48450,48450,48450,0
|
|
20230721,102100,28345250,48450,48450,48450,48450,0
|
|
20230721,102000,28345250,48450,48450,48450,48450,0
|
|
20230721,101900,28345250,48450,48450,48450,48450,0
|
|
20230721,101800,28345250,48450,48450,48450,48450,0
|
|
20230721,101700,28345250,48450,48450,48450,48450,0
|
|
20230721,101600,28345250,48450,48450,48450,48450,0
|
|
20230721,101500,28345250,48450,48450,48450,48450,0
|
|
20230721,101400,28345250,48450,48450,48450,48450,0
|
|
20230721,101300,28345250,48450,48450,48450,48450,10
|
|
20230721,101200,27860750,48450,48500,48500,48450,15
|
|
20230721,101100,27133550,48500,48500,48500,48500,0
|
|
20230721,101000,27133550,48500,48500,48500,48500,0
|
|
20230721,100900,27133550,48500,48500,48500,48500,0
|
|
20230721,100800,27133550,48500,48500,48500,48500,0
|
|
20230721,100700,27133550,48500,48500,48500,48500,0
|
|
20230721,100600,27133550,48500,48500,48500,48500,0
|
|
20230721,100500,27133550,48500,48500,48500,48500,1
|
|
20230721,100400,27085050,48900,48900,48900,48900,0
|
|
20230721,100300,27085050,48900,48900,48900,48900,0
|
|
20230721,100200,27085050,48900,48900,48900,48900,0
|
|
20230721,100100,27085050,48900,48900,48900,48900,0
|
|
20230721,100000,27085050,48900,48900,48900,48900,0
|
|
20230721,095900,27085050,48900,48900,48900,48900,0
|
|
20230721,095800,27085050,48900,48900,48900,48900,0
|
|
20230721,095700,27085050,48900,48900,48900,48900,0
|
|
20230721,095600,27085050,48900,48900,48900,48900,0
|
|
20230721,095500,27085050,48900,48900,48900,48900,0
|
|
20230721,095400,27085050,48900,48900,48900,48900,0
|
|
20230721,095300,27085050,48900,48900,48900,48900,0
|
|
20230721,095200,27085050,48900,48900,48900,48900,1
|
|
20230721,095100,27036150,48900,48900,48900,48900,0
|
|
20230721,095000,27036150,48900,48900,48900,48900,0
|
|
20230721,094900,27036150,48900,48900,48900,48900,0
|
|
20230721,094800,27036150,48900,48900,48900,48900,0
|
|
20230721,094700,27036150,48900,48900,48900,48900,0
|
|
20230721,094600,27036150,48900,48900,48900,48900,0
|
|
20230721,094500,27036150,48900,48900,48900,48900,1
|
|
20230721,094400,26987250,48800,48800,48800,48800,0
|
|
20230721,094300,26987250,48800,48800,48800,48800,0
|
|
20230721,094200,26987250,48800,48800,48800,48800,0
|
|
20230721,094100,26987250,48800,48800,48800,48800,0
|
|
20230721,094000,26987250,48800,48800,48800,48800,0
|
|
20230721,093900,26987250,48800,48800,48800,48800,0
|
|
20230721,093800,26987250,48800,48800,48800,48800,0
|
|
20230721,093700,26987250,48800,48800,48800,48800,0
|
|
20230721,093600,26987250,48800,48800,48800,48800,0
|
|
20230721,093500,26987250,48800,48800,48800,48800,0
|
|
20230721,093400,26987250,48800,48800,48800,48800,0
|
|
20230721,093300,26987250,48800,48800,48800,48800,0
|
|
20230721,093200,26987250,48800,48800,48800,48800,0
|
|
20230721,093100,26987250,48800,48800,48800,48800,0
|
|
20230721,093000,26987250,48800,48800,48800,48800,48
|
|
20230721,092900,24644850,48850,48850,48850,48850,50
|
|
20230721,092800,22202350,48800,48800,48800,48800,452
|
|
20230721,092700,144750,48250,48250,48250,48250,0
|
|
20230721,092600,144750,48250,48250,48250,48250,0
|
|
20230721,092500,144750,48250,48250,48250,48250,0
|
|
20230721,092400,144750,48250,48250,48250,48250,0
|
|
20230721,092300,144750,48250,48250,48250,48250,0
|
|
20230721,092200,144750,48250,48250,48250,48250,0
|
|
20230721,092100,144750,48250,48250,48250,48250,0
|
|
20230721,092000,144750,48250,48250,48250,48250,0
|
|
20230721,091900,144750,48250,48250,48250,48250,0
|
|
20230721,091800,144750,48250,48250,48250,48250,0
|
|
20230721,091700,144750,48250,48250,48250,48250,0
|
|
20230721,091600,144750,48250,48250,48250,48250,0
|
|
20230721,091500,144750,48250,48250,48250,48250,0
|
|
20230721,091400,144750,48250,48250,48250,48250,0
|
|
20230721,091300,144750,48250,48250,48250,48250,0
|
|
20230721,091200,144750,48250,48250,48250,48250,0
|
|
20230721,091100,144750,48250,48250,48250,48250,0
|
|
20230721,091000,144750,48250,48250,48250,48250,0
|
|
20230721,090900,144750,48250,48250,48250,48250,0
|
|
20230721,090800,144750,48250,48250,48250,48250,0
|
|
20230721,090700,144750,48250,48250,48250,48250,0
|
|
20230721,090600,144750,48250,48250,48250,48250,0
|
|
20230721,090500,144750,48250,48250,48250,48250,3
|
|
20230721,090400,0,48350,48350,48350,48350,0
|
|
20230721,090300,0,48350,48350,48350,48350,0
|
|
20230721,090200,0,48350,48350,48350,48350,0
|
|
20230721,090100,0,48350,48350,48350,48350,0
|
|
20230721,090000,0,48350,48350,48350,48350,0
|