583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184000,37602950,50000,50000,50000,50000,102
|
|
20230803,183900,37602950,50000,50000,50000,50000,0
|
|
20230803,183800,37602950,50000,50000,50000,50000,0
|
|
20230803,183700,37602950,50000,50000,50000,50000,0
|
|
20230803,183600,37602950,50000,50000,50000,50000,0
|
|
20230803,183500,37602950,50000,50000,50000,50000,0
|
|
20230803,183400,37602950,50000,50000,50000,50000,0
|
|
20230803,183300,37602950,50000,50000,50000,50000,0
|
|
20230803,183200,37602950,50000,50000,50000,50000,0
|
|
20230803,183100,37602950,50000,50000,50000,50000,0
|
|
20230803,183000,37602950,50000,50000,50000,50000,0
|
|
20230803,182900,37602950,50000,50000,50000,50000,0
|
|
20230803,182800,37602950,50000,50000,50000,50000,0
|
|
20230803,182700,37602950,50000,50000,50000,50000,0
|
|
20230803,182600,37602950,50000,50000,50000,50000,0
|
|
20230803,182500,37602950,50000,50000,50000,50000,0
|
|
20230803,182400,37602950,50000,50000,50000,50000,0
|
|
20230803,182300,37602950,50000,50000,50000,50000,0
|
|
20230803,182200,37602950,50000,50000,50000,50000,0
|
|
20230803,182100,37602950,50000,50000,50000,50000,0
|
|
20230803,182000,37602950,50000,50000,50000,50000,0
|
|
20230803,181900,37602950,50000,50000,50000,50000,0
|
|
20230803,181800,37602950,50000,50000,50000,50000,0
|
|
20230803,181700,37602950,50000,50000,50000,50000,0
|
|
20230803,181600,37602950,50000,50000,50000,50000,0
|
|
20230803,181500,37602950,50000,50000,50000,50000,0
|
|
20230803,181400,37602950,50000,50000,50000,50000,0
|
|
20230803,181300,37602950,50000,50000,50000,50000,0
|
|
20230803,181200,37602950,50000,50000,50000,50000,0
|
|
20230803,181100,37602950,50000,50000,50000,50000,0
|
|
20230803,181000,37602950,50000,50000,50000,50000,102
|
|
20230803,180900,37602950,50000,50000,50000,50000,0
|
|
20230803,180800,37602950,50000,50000,50000,50000,0
|
|
20230803,180700,37602950,50000,50000,50000,50000,0
|
|
20230803,180600,37602950,50000,50000,50000,50000,0
|
|
20230803,180500,37602950,50000,50000,50000,50000,0
|
|
20230803,180400,37602950,50000,50000,50000,50000,0
|
|
20230803,180300,37602950,50000,50000,50000,50000,0
|
|
20230803,180200,37602950,50000,50000,50000,50000,0
|
|
20230803,180100,37602950,50000,50000,50000,50000,0
|
|
20230803,180000,37602950,50000,50000,50000,50000,0
|
|
20230803,175900,37602950,50000,50000,50000,50000,0
|
|
20230803,175800,37602950,50000,50000,50000,50000,0
|
|
20230803,175700,37602950,50000,50000,50000,50000,0
|
|
20230803,175600,37602950,50000,50000,50000,50000,0
|
|
20230803,175500,37602950,50000,50000,50000,50000,0
|
|
20230803,175400,37602950,50000,50000,50000,50000,0
|
|
20230803,175300,37602950,50000,50000,50000,50000,0
|
|
20230803,175200,37602950,50000,50000,50000,50000,0
|
|
20230803,175100,37602950,50000,50000,50000,50000,0
|
|
20230803,175000,37602950,50000,50000,50000,50000,0
|
|
20230803,174900,37602950,50000,50000,50000,50000,0
|
|
20230803,174800,37602950,50000,50000,50000,50000,0
|
|
20230803,174700,37602950,50000,50000,50000,50000,0
|
|
20230803,174600,37602950,50000,50000,50000,50000,0
|
|
20230803,174500,37602950,50000,50000,50000,50000,0
|
|
20230803,174400,37602950,50000,50000,50000,50000,0
|
|
20230803,174300,37602950,50000,50000,50000,50000,0
|
|
20230803,174200,37602950,50000,50000,50000,50000,0
|
|
20230803,174100,37602950,50000,50000,50000,50000,0
|
|
20230803,174000,37602950,50000,50000,50000,50000,102
|
|
20230803,173900,37602950,50000,50000,50000,50000,0
|
|
20230803,173800,37602950,50000,50000,50000,50000,0
|
|
20230803,173700,37602950,50000,50000,50000,50000,0
|
|
20230803,173600,37602950,50000,50000,50000,50000,0
|
|
20230803,173500,37602950,50000,50000,50000,50000,0
|
|
20230803,173400,37602950,50000,50000,50000,50000,0
|
|
20230803,173300,37602950,50000,50000,50000,50000,0
|
|
20230803,173200,37602950,50000,50000,50000,50000,0
|
|
20230803,173100,37602950,50000,50000,50000,50000,0
|
|
20230803,173000,37602950,50000,50000,50000,50000,0
|
|
20230803,172900,37602950,50000,50000,50000,50000,0
|
|
20230803,172800,37602950,50000,50000,50000,50000,0
|
|
20230803,172700,37602950,50000,50000,50000,50000,0
|
|
20230803,172600,37602950,50000,50000,50000,50000,0
|
|
20230803,172500,37602950,50000,50000,50000,50000,0
|
|
20230803,172400,37602950,50000,50000,50000,50000,0
|
|
20230803,172300,37602950,50000,50000,50000,50000,0
|
|
20230803,172200,37602950,50000,50000,50000,50000,0
|
|
20230803,172100,37602950,50000,50000,50000,50000,0
|
|
20230803,172000,37602950,50000,50000,50000,50000,0
|
|
20230803,171900,37602950,50000,50000,50000,50000,0
|
|
20230803,171800,37602950,50000,50000,50000,50000,0
|
|
20230803,171700,37602950,50000,50000,50000,50000,0
|
|
20230803,171600,37602950,50000,50000,50000,50000,0
|
|
20230803,171500,37602950,50000,50000,50000,50000,0
|
|
20230803,171400,37602950,50000,50000,50000,50000,0
|
|
20230803,171300,37602950,50000,50000,50000,50000,0
|
|
20230803,171200,37602950,50000,50000,50000,50000,0
|
|
20230803,171100,37602950,50000,50000,50000,50000,0
|
|
20230803,171000,37602950,50000,50000,50000,50000,102
|
|
20230803,170900,37602950,50000,50000,50000,50000,0
|
|
20230803,170800,37602950,50000,50000,50000,50000,0
|
|
20230803,170700,37602950,50000,50000,50000,50000,0
|
|
20230803,170600,37602950,50000,50000,50000,50000,0
|
|
20230803,170500,37602950,50000,50000,50000,50000,0
|
|
20230803,170400,37602950,50000,50000,50000,50000,0
|
|
20230803,170300,37602950,50000,50000,50000,50000,0
|
|
20230803,170200,37602950,50000,50000,50000,50000,0
|
|
20230803,170100,37602950,50000,50000,50000,50000,0
|
|
20230803,170000,37602950,50000,50000,50000,50000,0
|
|
20230803,165900,37602950,50000,50000,50000,50000,0
|
|
20230803,165800,37602950,50000,50000,50000,50000,0
|
|
20230803,165700,37602950,50000,50000,50000,50000,0
|
|
20230803,165600,37602950,50000,50000,50000,50000,0
|
|
20230803,165500,37602950,50000,50000,50000,50000,0
|
|
20230803,165400,37602950,50000,50000,50000,50000,0
|
|
20230803,165300,37602950,50000,50000,50000,50000,0
|
|
20230803,165200,37602950,50000,50000,50000,50000,0
|
|
20230803,165100,37602950,50000,50000,50000,50000,0
|
|
20230803,165000,37602950,50000,50000,50000,50000,0
|
|
20230803,164900,37602950,50000,50000,50000,50000,0
|
|
20230803,164800,37602950,50000,50000,50000,50000,0
|
|
20230803,164700,37602950,50000,50000,50000,50000,0
|
|
20230803,164600,37602950,50000,50000,50000,50000,0
|
|
20230803,164500,37602950,50000,50000,50000,50000,0
|
|
20230803,164400,37602950,50000,50000,50000,50000,0
|
|
20230803,164300,37602950,50000,50000,50000,50000,0
|
|
20230803,164200,37602950,50000,50000,50000,50000,0
|
|
20230803,164100,37602950,50000,50000,50000,50000,0
|
|
20230803,164000,37602950,50000,50000,50000,50000,102
|
|
20230803,163900,37602950,50000,50000,50000,50000,0
|
|
20230803,163800,37602950,50000,50000,50000,50000,0
|
|
20230803,163700,37602950,50000,50000,50000,50000,0
|
|
20230803,163600,37602950,50000,50000,50000,50000,0
|
|
20230803,163500,37602950,50000,50000,50000,50000,0
|
|
20230803,163400,37602950,50000,50000,50000,50000,0
|
|
20230803,163300,37602950,50000,50000,50000,50000,0
|
|
20230803,163200,37602950,50000,50000,50000,50000,0
|
|
20230803,163100,37602950,50000,50000,50000,50000,0
|
|
20230803,163000,37602950,50000,50000,50000,50000,0
|
|
20230803,162900,37602950,50000,50000,50000,50000,0
|
|
20230803,162800,37602950,50000,50000,50000,50000,0
|
|
20230803,162700,37602950,50000,50000,50000,50000,0
|
|
20230803,162600,37602950,50000,50000,50000,50000,0
|
|
20230803,162500,37602950,50000,50000,50000,50000,0
|
|
20230803,162400,37602950,50000,50000,50000,50000,0
|
|
20230803,162300,37602950,50000,50000,50000,50000,0
|
|
20230803,162200,37602950,50000,50000,50000,50000,0
|
|
20230803,162100,37602950,50000,50000,50000,50000,0
|
|
20230803,162000,37602950,50000,50000,50000,50000,0
|
|
20230803,161900,37602950,50000,50000,50000,50000,0
|
|
20230803,161800,37602950,50000,50000,50000,50000,0
|
|
20230803,161700,37602950,50000,50000,50000,50000,0
|
|
20230803,161600,37602950,50000,50000,50000,50000,0
|
|
20230803,161500,37602950,50000,50000,50000,50000,0
|
|
20230803,161400,37602950,50000,50000,50000,50000,0
|
|
20230803,161300,37602950,50000,50000,50000,50000,0
|
|
20230803,161200,37602950,50000,50000,50000,50000,0
|
|
20230803,161100,37602950,50000,50000,50000,50000,0
|
|
20230803,161000,37602950,50000,50000,50000,50000,102
|
|
20230803,160900,37602950,50000,50000,50000,50000,0
|
|
20230803,160800,37602950,50000,50000,50000,50000,0
|
|
20230803,160700,37602950,50000,50000,50000,50000,0
|
|
20230803,160600,37602950,50000,50000,50000,50000,0
|
|
20230803,160500,37602950,50000,50000,50000,50000,0
|
|
20230803,160400,37602950,50000,50000,50000,50000,0
|
|
20230803,160300,37602950,50000,50000,50000,50000,0
|
|
20230803,160200,37602950,50000,50000,50000,50000,0
|
|
20230803,160100,37602950,50000,50000,50000,50000,0
|
|
20230803,160000,37602950,50000,50000,50000,50000,0
|
|
20230803,155900,37602950,50000,50000,50000,50000,0
|
|
20230803,155800,37602950,50000,50000,50000,50000,0
|
|
20230803,155700,37602950,50000,50000,50000,50000,0
|
|
20230803,155600,37602950,50000,50000,50000,50000,0
|
|
20230803,155500,37602950,50000,50000,50000,50000,0
|
|
20230803,155400,37602950,50000,50000,50000,50000,0
|
|
20230803,155300,37602950,50000,50000,50000,50000,0
|
|
20230803,155200,37602950,50000,50000,50000,50000,0
|
|
20230803,155100,37602950,50000,50000,50000,50000,0
|
|
20230803,155000,37602950,50000,50000,50000,50000,0
|
|
20230803,154900,37602950,50000,50000,50000,50000,0
|
|
20230803,154800,37602950,50000,50000,50000,50000,0
|
|
20230803,154700,37602950,50000,50000,50000,50000,0
|
|
20230803,154600,37602950,50000,50000,50000,50000,0
|
|
20230803,154500,37602950,50000,50000,50000,50000,0
|
|
20230803,154400,37602950,50000,50000,50000,50000,0
|
|
20230803,154300,37602950,50000,50000,50000,50000,0
|
|
20230803,154200,37602950,50000,50000,50000,50000,0
|
|
20230803,154100,37602950,50000,50000,50000,50000,0
|
|
20230803,154000,37602950,50000,50000,50000,50000,102
|
|
20230803,153900,37602950,50000,50000,50000,50000,0
|
|
20230803,153800,37602950,50000,50000,50000,50000,0
|
|
20230803,153700,37602950,50000,50000,50000,50000,0
|
|
20230803,153600,37602950,50000,50000,50000,50000,0
|
|
20230803,153500,37602950,50000,50000,50000,50000,0
|
|
20230803,153400,37602950,50000,50000,50000,50000,0
|
|
20230803,153300,37602950,50000,50000,50000,50000,0
|
|
20230803,153200,37602950,50000,50000,50000,50000,0
|
|
20230803,153100,37602950,50000,50000,50000,50000,0
|
|
20230803,153000,37602950,50000,50000,50000,50000,102
|
|
20230803,152900,32502950,50000,50000,50000,50000,0
|
|
20230803,152800,32502950,50000,50000,50000,50000,0
|
|
20230803,152700,32502950,50000,50000,50000,50000,0
|
|
20230803,152600,32502950,50000,50000,50000,50000,0
|
|
20230803,152500,32502950,50000,50000,50000,50000,0
|
|
20230803,152400,32502950,50000,50000,50000,50000,0
|
|
20230803,152300,32502950,50000,50000,50000,50000,0
|
|
20230803,152200,32502950,50000,50000,50000,50000,0
|
|
20230803,152100,32502950,50000,50000,50000,50000,0
|
|
20230803,152000,32502950,50000,50000,50000,50000,0
|
|
20230803,151900,32502950,50000,50000,50000,50000,0
|
|
20230803,151800,32502950,50000,50000,50000,50000,2
|
|
20230803,151700,32402950,50000,50000,50000,50000,0
|
|
20230803,151600,32402950,50000,50000,50000,50000,0
|
|
20230803,151500,32402950,50000,50000,50000,50000,0
|
|
20230803,151400,32402950,50000,50000,50000,50000,6
|
|
20230803,151300,32102950,50000,50000,50000,50000,0
|
|
20230803,151200,32102950,50000,50000,50000,50000,0
|
|
20230803,151100,32102950,50000,50000,50000,50000,0
|
|
20230803,151000,32102950,50000,50000,50000,50000,0
|
|
20230803,150900,32102950,50000,50000,50000,50000,0
|
|
20230803,150800,32102950,50000,50000,50000,50000,0
|
|
20230803,150700,32102950,50000,50000,50000,50000,0
|
|
20230803,150600,32102950,50000,50000,50000,50000,0
|
|
20230803,150500,32102950,50000,50000,50000,50000,6
|
|
20230803,150400,31802950,50000,50000,50000,50000,0
|
|
20230803,150300,31802950,50000,50000,50000,50000,0
|
|
20230803,150200,31802950,50000,50000,50000,50000,8
|
|
20230803,150100,31402950,49950,49950,49950,49950,0
|
|
20230803,150000,31402950,49950,49950,49950,49950,0
|
|
20230803,145900,31402950,49950,49950,49950,49950,0
|
|
20230803,145800,31402950,49950,49950,49950,49950,1
|
|
20230803,145700,31353000,49950,49950,49950,49950,0
|
|
20230803,145600,31353000,49950,49950,49950,49950,0
|
|
20230803,145500,31353000,49950,49950,49950,49950,0
|
|
20230803,145400,31353000,49950,49950,49950,49950,0
|
|
20230803,145300,31353000,49950,49950,49950,49950,0
|
|
20230803,145200,31353000,49950,49950,49950,49950,0
|
|
20230803,145100,31353000,49950,49950,49950,49950,0
|
|
20230803,145000,31353000,49950,49950,49950,49950,0
|
|
20230803,144900,31353000,49950,49950,49950,49950,0
|
|
20230803,144800,31353000,49950,49950,49950,49950,1
|
|
20230803,144700,31303050,49950,49950,49950,49950,0
|
|
20230803,144600,31303050,49950,49950,49950,49950,2
|
|
20230803,144500,31203150,49950,49950,49950,49950,0
|
|
20230803,144400,31203150,49950,49950,49950,49950,6
|
|
20230803,144300,30903450,49950,49950,49950,49950,2
|
|
20230803,144200,30803550,49950,49950,49950,49950,19
|
|
20230803,144100,29854500,49850,49850,49850,49850,0
|
|
20230803,144000,29854500,49850,49850,49850,49850,0
|
|
20230803,143900,29854500,49850,49850,49850,49850,1
|
|
20230803,143800,29804650,49800,49800,49800,49800,0
|
|
20230803,143700,29804650,49800,49800,49800,49800,2
|
|
20230803,143600,29705050,49850,49850,49850,49850,0
|
|
20230803,143500,29705050,49850,49850,49850,49850,7
|
|
20230803,143400,29356100,49850,49850,49850,49850,0
|
|
20230803,143300,29356100,49850,49850,49850,49850,0
|
|
20230803,143200,29356100,49850,49850,49850,49850,0
|
|
20230803,143100,29356100,49850,49850,49850,49850,19
|
|
20230803,143000,28408950,49850,49850,49850,49850,0
|
|
20230803,142900,28408950,49850,49850,49850,49850,0
|
|
20230803,142800,28408950,49850,49850,49850,49850,4
|
|
20230803,142700,28209550,49850,49850,49850,49850,14
|
|
20230803,142600,27511650,49850,49850,49850,49850,0
|
|
20230803,142500,27511650,49850,49850,49850,49850,0
|
|
20230803,142400,27511650,49850,49850,49850,49850,0
|
|
20230803,142300,27511650,49850,49850,49850,49850,0
|
|
20230803,142200,27511650,49850,49850,49850,49850,0
|
|
20230803,142100,27511650,49850,49850,49850,49850,0
|
|
20230803,142000,27511650,49850,49850,49850,49850,1
|
|
20230803,141900,27461800,49800,49800,49800,49800,0
|
|
20230803,141800,27461800,49800,49800,49800,49800,0
|
|
20230803,141700,27461800,49800,49800,49800,49800,0
|
|
20230803,141600,27461800,49800,49800,49800,49800,0
|
|
20230803,141500,27461800,49800,49800,49800,49800,0
|
|
20230803,141400,27461800,49800,49800,49800,49800,0
|
|
20230803,141300,27461800,49800,49800,49800,49800,0
|
|
20230803,141200,27461800,49800,49800,49800,49800,0
|
|
20230803,141100,27461800,49800,49800,49800,49800,0
|
|
20230803,141000,27461800,49800,49800,49800,49800,0
|
|
20230803,140900,27461800,49800,49800,49800,49800,0
|
|
20230803,140800,27461800,49800,49800,49800,49800,1
|
|
20230803,140700,27412000,49850,49850,49850,49850,0
|
|
20230803,140600,27412000,49850,49850,49850,49850,0
|
|
20230803,140500,27412000,49850,49850,49850,49850,0
|
|
20230803,140400,27412000,49850,49850,49850,49850,0
|
|
20230803,140300,27412000,49850,49850,49850,49850,0
|
|
20230803,140200,27412000,49850,49850,49850,49850,0
|
|
20230803,140100,27412000,49850,49850,49850,49850,0
|
|
20230803,140000,27412000,49850,49850,49850,49850,0
|
|
20230803,135900,27412000,49850,49850,49850,49850,0
|
|
20230803,135800,27412000,49850,49850,49850,49850,0
|
|
20230803,135700,27412000,49850,49850,49850,49850,0
|
|
20230803,135600,27412000,49850,49850,49850,49850,0
|
|
20230803,135500,27412000,49850,49850,49850,49850,0
|
|
20230803,135400,27412000,49850,49850,49850,49850,0
|
|
20230803,135300,27412000,49850,49850,49850,49850,0
|
|
20230803,135200,27412000,49850,49850,49850,49850,0
|
|
20230803,135100,27412000,49850,49850,49850,49850,0
|
|
20230803,135000,27412000,49850,49850,49850,49850,0
|
|
20230803,134900,27412000,49850,49850,49850,49850,10
|
|
20230803,134800,26913500,49850,49850,49850,49850,0
|
|
20230803,134700,26913500,49850,49850,49850,49850,0
|
|
20230803,134600,26913500,49850,49850,49850,49850,1
|
|
20230803,134500,26863650,49850,49850,49850,49850,0
|
|
20230803,134400,26863650,49850,49850,49850,49850,0
|
|
20230803,134300,26863650,49850,49850,49850,49850,0
|
|
20230803,134200,26863650,49850,49850,49850,49850,0
|
|
20230803,134100,26863650,49850,49850,49850,49850,0
|
|
20230803,134000,26863650,49850,49850,49850,49850,0
|
|
20230803,133900,26863650,49850,49850,49850,49850,0
|
|
20230803,133800,26863650,49850,49850,49850,49850,0
|
|
20230803,133700,26863650,49850,49850,49850,49850,9
|
|
20230803,133600,26415000,49850,49850,49850,49850,0
|
|
20230803,133500,26415000,49850,49850,49850,49850,0
|
|
20230803,133400,26415000,49850,49850,49850,49850,0
|
|
20230803,133300,26415000,49850,49850,49850,49850,21
|
|
20230803,133200,25368150,49800,49800,49800,49800,0
|
|
20230803,133100,25368150,49800,49800,49800,49800,0
|
|
20230803,133000,25368150,49800,49800,49800,49800,0
|
|
20230803,132900,25368150,49800,49800,49800,49800,0
|
|
20230803,132800,25368150,49800,49800,49800,49800,0
|
|
20230803,132700,25368150,49800,49800,49800,49800,0
|
|
20230803,132600,25368150,49800,49800,49800,49800,0
|
|
20230803,132500,25368150,49800,49800,49800,49800,0
|
|
20230803,132400,25368150,49800,49800,49800,49800,0
|
|
20230803,132300,25368150,49800,49800,49800,49800,0
|
|
20230803,132200,25368150,49800,49800,49800,49800,0
|
|
20230803,132100,25368150,49800,49800,49800,49800,0
|
|
20230803,132000,25368150,49800,49800,49800,49800,0
|
|
20230803,131900,25368150,49800,49800,49800,49800,1
|
|
20230803,131800,25318350,49850,49850,49850,49850,0
|
|
20230803,131700,25318350,49850,49850,49850,49850,0
|
|
20230803,131600,25318350,49850,49850,49850,49850,0
|
|
20230803,131500,25318350,49850,49850,49850,49850,0
|
|
20230803,131400,25318350,49850,49850,49850,49850,0
|
|
20230803,131300,25318350,49850,49850,49850,49850,0
|
|
20230803,131200,25318350,49850,49850,49850,49850,0
|
|
20230803,131100,25318350,49850,49850,49850,49850,0
|
|
20230803,131000,25318350,49850,49850,49850,49850,0
|
|
20230803,130900,25318350,49850,49850,49850,49850,4
|
|
20230803,130800,25118950,49850,49850,49850,49850,0
|
|
20230803,130700,25118950,49850,49850,49850,49850,0
|
|
20230803,130600,25118950,49850,49850,49850,49850,0
|
|
20230803,130500,25118950,49850,49850,49850,49850,6
|
|
20230803,130400,24819850,49850,49850,49850,49850,0
|
|
20230803,130300,24819850,49850,49850,49850,49850,0
|
|
20230803,130200,24819850,49850,49850,49850,49850,0
|
|
20230803,130100,24819850,49850,49850,49850,49850,0
|
|
20230803,130000,24819850,49850,49850,49850,49850,2
|
|
20230803,125900,24720150,49900,49900,49900,49900,0
|
|
20230803,125800,24720150,49900,49900,49900,49900,0
|
|
20230803,125700,24720150,49900,49900,49900,49900,0
|
|
20230803,125600,24720150,49900,49900,49900,49900,0
|
|
20230803,125500,24720150,49900,49900,49900,49900,0
|
|
20230803,125400,24720150,49900,49900,49900,49900,0
|
|
20230803,125300,24720150,49900,49900,49900,49900,0
|
|
20230803,125200,24720150,49900,49900,49900,49900,0
|
|
20230803,125100,24720150,49900,49900,49900,49900,0
|
|
20230803,125000,24720150,49900,49900,49900,49900,0
|
|
20230803,124900,24720150,49900,49900,49900,49900,0
|
|
20230803,124800,24720150,49900,49900,49900,49900,0
|
|
20230803,124700,24720150,49900,49900,49900,49900,0
|
|
20230803,124600,24720150,49900,49900,49900,49900,0
|
|
20230803,124500,24720150,49900,49900,49900,49900,0
|
|
20230803,124400,24720150,49900,49900,49900,49900,0
|
|
20230803,124300,24720150,49900,49900,49900,49900,0
|
|
20230803,124200,24720150,49900,49900,49900,49900,0
|
|
20230803,124100,24720150,49900,49900,49900,49900,0
|
|
20230803,124000,24720150,49900,49900,49900,49900,0
|
|
20230803,123900,24720150,49900,49900,49900,49900,0
|
|
20230803,123800,24720150,49900,49900,49900,49900,0
|
|
20230803,123700,24720150,49900,49900,49900,49900,0
|
|
20230803,123600,24720150,49900,49900,49900,49900,0
|
|
20230803,123500,24720150,49900,49900,49900,49900,0
|
|
20230803,123400,24720150,49900,49900,49900,49900,0
|
|
20230803,123300,24720150,49900,49900,49900,49900,0
|
|
20230803,123200,24720150,49900,49900,49900,49900,0
|
|
20230803,123100,24720150,49900,49900,49900,49900,0
|
|
20230803,123000,24720150,49900,49900,49900,49900,0
|
|
20230803,122900,24720150,49900,49900,49900,49900,0
|
|
20230803,122800,24720150,49900,49900,49900,49900,5
|
|
20230803,122700,24470650,49900,49900,49900,49900,0
|
|
20230803,122600,24470650,49900,49900,49900,49900,0
|
|
20230803,122500,24470650,49900,49900,49900,49900,1
|
|
20230803,122400,24420750,49900,49900,49900,49900,0
|
|
20230803,122300,24420750,49900,49900,49900,49900,0
|
|
20230803,122200,24420750,49900,49900,49900,49900,0
|
|
20230803,122100,24420750,49900,49900,49900,49900,0
|
|
20230803,122000,24420750,49900,49900,49900,49900,0
|
|
20230803,121900,24420750,49900,49900,49900,49900,0
|
|
20230803,121800,24420750,49900,49900,49900,49900,0
|
|
20230803,121700,24420750,49900,49900,49900,49900,0
|
|
20230803,121600,24420750,49900,49900,49900,49900,0
|
|
20230803,121500,24420750,49900,49900,49900,49900,0
|
|
20230803,121400,24420750,49900,49900,49900,49900,0
|
|
20230803,121300,24420750,49900,49900,49900,49900,0
|
|
20230803,121200,24420750,49900,49900,49900,49900,0
|
|
20230803,121100,24420750,49900,49900,49900,49900,6
|
|
20230803,121000,24121350,49900,49900,49900,49900,0
|
|
20230803,120900,24121350,49900,49900,49900,49900,0
|
|
20230803,120800,24121350,49900,49900,49900,49900,0
|
|
20230803,120700,24121350,49900,49900,49900,49900,0
|
|
20230803,120600,24121350,49900,49900,49900,49900,0
|
|
20230803,120500,24121350,49900,49900,49900,49900,0
|
|
20230803,120400,24121350,49900,49900,49900,49900,0
|
|
20230803,120300,24121350,49900,49900,49900,49900,0
|
|
20230803,120200,24121350,49900,49900,49900,49900,0
|
|
20230803,120100,24121350,49900,49900,49900,49900,0
|
|
20230803,120000,24121350,49900,49900,49900,49900,1
|
|
20230803,115900,24071450,49900,49900,49900,49900,0
|
|
20230803,115800,24071450,49900,49900,49900,49900,0
|
|
20230803,115700,24071450,49900,49900,49900,49900,0
|
|
20230803,115600,24071450,49900,49900,49900,49900,0
|
|
20230803,115500,24071450,49900,49900,49900,49900,0
|
|
20230803,115400,24071450,49900,49900,49900,49900,0
|
|
20230803,115300,24071450,49900,49900,49900,49900,0
|
|
20230803,115200,24071450,49900,49900,49900,49900,0
|
|
20230803,115100,24071450,49900,49900,49900,49900,0
|
|
20230803,115000,24071450,49900,49900,49900,49900,0
|
|
20230803,114900,24071450,49900,49900,49900,49900,0
|
|
20230803,114800,24071450,49900,49900,49900,49900,0
|
|
20230803,114700,24071450,49900,49900,49900,49900,0
|
|
20230803,114600,24071450,49900,49900,49900,49900,0
|
|
20230803,114500,24071450,49900,49900,49900,49900,0
|
|
20230803,114400,24071450,49900,49900,49900,49900,0
|
|
20230803,114300,24071450,49900,49900,49900,49900,0
|
|
20230803,114200,24071450,49900,49900,49900,49900,0
|
|
20230803,114100,24071450,49900,49900,49900,49900,0
|
|
20230803,114000,24071450,49900,49900,49900,49900,0
|
|
20230803,113900,24071450,49900,49900,49900,49900,0
|
|
20230803,113800,24071450,49900,49900,49900,49900,0
|
|
20230803,113700,24071450,49900,49900,49900,49900,0
|
|
20230803,113600,24071450,49900,49900,49900,49900,0
|
|
20230803,113500,24071450,49900,49900,49900,49900,0
|
|
20230803,113400,24071450,49900,49900,49900,49900,0
|
|
20230803,113300,24071450,49900,49900,49900,49900,0
|
|
20230803,113200,24071450,49900,49900,49900,49900,0
|
|
20230803,113100,24071450,49900,49900,49900,49900,0
|
|
20230803,113000,24071450,49900,49900,49900,49900,0
|
|
20230803,112900,24071450,49900,49900,49900,49900,0
|
|
20230803,112800,24071450,49900,49900,49900,49900,0
|
|
20230803,112700,24071450,49900,49900,49900,49900,0
|
|
20230803,112600,24071450,49900,49900,49900,49900,0
|
|
20230803,112500,24071450,49900,49900,49900,49900,0
|
|
20230803,112400,24071450,49900,49900,49900,49900,0
|
|
20230803,112300,24071450,49900,49900,49900,49900,0
|
|
20230803,112200,24071450,49900,49900,49900,49900,0
|
|
20230803,112100,24071450,49900,49900,49900,49900,0
|
|
20230803,112000,24071450,49900,49900,49900,49900,0
|
|
20230803,111900,24071450,49900,49900,49900,49900,0
|
|
20230803,111800,24071450,49900,49900,49900,49900,0
|
|
20230803,111700,24071450,49900,49900,49900,49900,0
|
|
20230803,111600,24071450,49900,49900,49900,49900,0
|
|
20230803,111500,24071450,49900,49900,49900,49900,0
|
|
20230803,111400,24071450,49900,49900,49900,49900,0
|
|
20230803,111300,24071450,49900,49900,49900,49900,0
|
|
20230803,111200,24071450,49900,49900,49900,49900,0
|
|
20230803,111100,24071450,49900,49900,49900,49900,0
|
|
20230803,111000,24071450,49900,49900,49900,49900,0
|
|
20230803,110900,24071450,49900,49900,49900,49900,0
|
|
20230803,110800,24071450,49900,49900,49900,49900,0
|
|
20230803,110700,24071450,49900,49900,49900,49900,0
|
|
20230803,110600,24071450,49900,49800,49900,49800,4
|
|
20230803,110500,23871950,49900,49900,49900,49900,0
|
|
20230803,110400,23871950,49900,49900,49900,49900,0
|
|
20230803,110300,23871950,49900,49900,49900,49900,0
|
|
20230803,110200,23871950,49900,49900,49900,49900,0
|
|
20230803,110100,23871950,49900,49900,49900,49900,0
|
|
20230803,110000,23871950,49900,49900,49900,49900,0
|
|
20230803,105900,23871950,49900,49900,49900,49900,0
|
|
20230803,105800,23871950,49900,49900,49900,49900,0
|
|
20230803,105700,23871950,49900,49900,49900,49900,0
|
|
20230803,105600,23871950,49900,49900,49900,49900,0
|
|
20230803,105500,23871950,49900,49900,49900,49900,0
|
|
20230803,105400,23871950,49900,49900,49900,49900,0
|
|
20230803,105300,23871950,49900,49900,49900,49900,0
|
|
20230803,105200,23871950,49900,49900,49900,49900,0
|
|
20230803,105100,23871950,49900,49900,49900,49900,0
|
|
20230803,105000,23871950,49900,49900,49900,49900,0
|
|
20230803,104900,23871950,49900,49900,49900,49900,0
|
|
20230803,104800,23871950,49900,49900,49900,49900,0
|
|
20230803,104700,23871950,49900,49900,49900,49900,0
|
|
20230803,104600,23871950,49900,49900,49900,49900,0
|
|
20230803,104500,23871950,49900,49900,49900,49900,0
|
|
20230803,104400,23871950,49900,49800,49950,49800,11
|
|
20230803,104300,23322950,49400,49400,49400,49400,5
|
|
20230803,104200,23075950,49450,49450,49450,49450,7
|
|
20230803,104100,22729800,49800,49800,49800,49800,0
|
|
20230803,104000,22729800,49800,49800,49800,49800,0
|
|
20230803,103900,22729800,49800,49800,49800,49800,0
|
|
20230803,103800,22729800,49800,49800,49800,49800,0
|
|
20230803,103700,22729800,49800,49800,49800,49800,0
|
|
20230803,103600,22729800,49800,49800,49800,49800,0
|
|
20230803,103500,22729800,49800,49800,49800,49800,0
|
|
20230803,103400,22729800,49800,49800,49800,49800,0
|
|
20230803,103300,22729800,49800,49800,49800,49800,0
|
|
20230803,103200,22729800,49800,49800,49800,49800,0
|
|
20230803,103100,22729800,49800,49800,49800,49800,0
|
|
20230803,103000,22729800,49800,49800,49800,49800,0
|
|
20230803,102900,22729800,49800,49800,49800,49800,0
|
|
20230803,102800,22729800,49800,49800,49800,49800,0
|
|
20230803,102700,22729800,49800,49800,49800,49800,0
|
|
20230803,102600,22729800,49800,49800,49800,49800,0
|
|
20230803,102500,22729800,49800,49800,49800,49800,0
|
|
20230803,102400,22729800,49800,49800,49800,49800,0
|
|
20230803,102300,22729800,49800,49800,49800,49800,0
|
|
20230803,102200,22729800,49800,49800,49800,49800,0
|
|
20230803,102100,22729800,49800,49800,49800,49800,0
|
|
20230803,102000,22729800,49800,49800,49800,49800,0
|
|
20230803,101900,22729800,49800,49800,49800,49800,0
|
|
20230803,101800,22729800,49800,49800,49800,49800,1
|
|
20230803,101700,22680000,49900,49850,50000,49850,8
|
|
20230803,101600,22280600,49900,49500,49950,49400,35
|
|
20230803,101500,20548200,49650,49650,49650,49650,4
|
|
20230803,101400,20349600,50000,50000,50000,50000,0
|
|
20230803,101300,20349600,50000,49650,50000,49650,21
|
|
20230803,101200,19306600,49100,50000,50000,49100,193
|
|
20230803,101100,9720400,50200,50200,50200,50200,0
|
|
20230803,101000,9720400,50200,50200,50200,50200,0
|
|
20230803,100900,9720400,50200,50200,50200,50200,0
|
|
20230803,100800,9720400,50200,50200,50200,50200,0
|
|
20230803,100700,9720400,50200,50200,50200,50200,0
|
|
20230803,100600,9720400,50200,50200,50200,50200,0
|
|
20230803,100500,9720400,50200,50200,50200,50200,0
|
|
20230803,100400,9720400,50200,50200,50200,50200,0
|
|
20230803,100300,9720400,50200,50200,50200,50200,0
|
|
20230803,100200,9720400,50200,50200,50200,50200,0
|
|
20230803,100100,9720400,50200,50200,50200,50200,0
|
|
20230803,100000,9720400,50200,50200,50200,50200,0
|
|
20230803,095900,9720400,50200,50200,50200,50200,0
|
|
20230803,095800,9720400,50200,50200,50200,50200,0
|
|
20230803,095700,9720400,50200,50200,50200,50200,0
|
|
20230803,095600,9720400,50200,50200,50200,50200,0
|
|
20230803,095500,9720400,50200,50200,50200,50200,0
|
|
20230803,095400,9720400,50200,50200,50200,50200,0
|
|
20230803,095300,9720400,50200,50200,50200,50200,0
|
|
20230803,095200,9720400,50200,50200,50200,50200,1
|
|
20230803,095100,9670200,50200,50200,50200,50200,0
|
|
20230803,095000,9670200,50200,50200,50200,50200,1
|
|
20230803,094900,9620000,50100,50100,50100,50100,0
|
|
20230803,094800,9620000,50100,50100,50100,50100,0
|
|
20230803,094700,9620000,50100,50100,50100,50100,0
|
|
20230803,094600,9620000,50100,50100,50100,50100,0
|
|
20230803,094500,9620000,50100,50100,50100,50100,0
|
|
20230803,094400,9620000,50100,50100,50100,50100,0
|
|
20230803,094300,9620000,50100,50100,50100,50100,0
|
|
20230803,094200,9620000,50100,50100,50100,50100,0
|
|
20230803,094100,9620000,50100,50100,50100,50100,0
|
|
20230803,094000,9620000,50100,50100,50100,50100,0
|
|
20230803,093900,9620000,50100,50100,50100,50100,0
|
|
20230803,093800,9620000,50100,50100,50100,50100,0
|
|
20230803,093700,9620000,50100,50100,50100,50100,0
|
|
20230803,093600,9620000,50100,50100,50100,50100,0
|
|
20230803,093500,9620000,50100,50100,50100,50100,0
|
|
20230803,093400,9620000,50100,50100,50100,50100,0
|
|
20230803,093300,9620000,50100,50100,50100,50100,0
|
|
20230803,093200,9620000,50100,50100,50100,50100,0
|
|
20230803,093100,9620000,50100,50100,50100,50100,0
|
|
20230803,093000,9620000,50100,50100,50100,50100,0
|
|
20230803,092900,9620000,50100,50100,50100,50100,0
|
|
20230803,092800,9620000,50100,50100,50100,50100,60
|
|
20230803,092700,6614000,50000,50000,50000,50000,0
|
|
20230803,092600,6614000,50000,50000,50000,50000,0
|
|
20230803,092500,6614000,50000,50000,50000,50000,0
|
|
20230803,092400,6614000,50000,50000,50000,50000,0
|
|
20230803,092300,6614000,50000,50000,50000,50000,0
|
|
20230803,092200,6614000,50000,50000,50000,50000,15
|
|
20230803,092100,5864000,50000,50000,50000,50000,0
|
|
20230803,092000,5864000,50000,50000,50000,50000,0
|
|
20230803,091900,5864000,50000,50000,50000,50000,0
|
|
20230803,091800,5864000,50000,50000,50000,50000,0
|
|
20230803,091700,5864000,50000,50000,50000,50000,10
|
|
20230803,091600,5364000,50100,50100,50100,50100,10
|
|
20230803,091500,4863000,50100,50100,50100,50100,0
|
|
20230803,091400,4863000,50100,50100,50100,50100,10
|
|
20230803,091300,4362000,50100,50100,50100,50100,1
|
|
20230803,091200,4311900,50000,50000,50000,50000,0
|
|
20230803,091100,4311900,50000,50000,50000,50000,0
|
|
20230803,091000,4311900,50000,50000,50000,50000,0
|
|
20230803,090900,4311900,50000,50000,50000,50000,0
|
|
20230803,090800,4311900,50000,50000,50000,50000,0
|
|
20230803,090700,4311900,50000,50000,50000,50000,3
|
|
20230803,090600,4161900,50100,50100,50100,50100,45
|
|
20230803,090500,1907400,50100,50100,50100,50100,0
|
|
20230803,090400,1907400,50100,50100,50100,50100,0
|
|
20230803,090300,1907400,50100,50100,50100,50100,0
|
|
20230803,090200,1907400,50100,50100,50100,50100,1
|
|
20230803,090100,1857300,50100,50100,50100,50100,0
|
|
20230803,090000,1857300,50100,50200,50200,50100,37
|