583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184000,19119350,49750,49750,49750,49750,26
|
|
20230809,183900,19119350,49750,49750,49750,49750,0
|
|
20230809,183800,19119350,49750,49750,49750,49750,0
|
|
20230809,183700,19119350,49750,49750,49750,49750,0
|
|
20230809,183600,19119350,49750,49750,49750,49750,0
|
|
20230809,183500,19119350,49750,49750,49750,49750,0
|
|
20230809,183400,19119350,49750,49750,49750,49750,0
|
|
20230809,183300,19119350,49750,49750,49750,49750,0
|
|
20230809,183200,19119350,49750,49750,49750,49750,0
|
|
20230809,183100,19119350,49750,49750,49750,49750,0
|
|
20230809,183000,19119350,49750,49750,49750,49750,0
|
|
20230809,182900,19119350,49750,49750,49750,49750,0
|
|
20230809,182800,19119350,49750,49750,49750,49750,0
|
|
20230809,182700,19119350,49750,49750,49750,49750,0
|
|
20230809,182600,19119350,49750,49750,49750,49750,0
|
|
20230809,182500,19119350,49750,49750,49750,49750,0
|
|
20230809,182400,19119350,49750,49750,49750,49750,0
|
|
20230809,182300,19119350,49750,49750,49750,49750,0
|
|
20230809,182200,19119350,49750,49750,49750,49750,0
|
|
20230809,182100,19119350,49750,49750,49750,49750,0
|
|
20230809,182000,19119350,49750,49750,49750,49750,0
|
|
20230809,181900,19119350,49750,49750,49750,49750,0
|
|
20230809,181800,19119350,49750,49750,49750,49750,0
|
|
20230809,181700,19119350,49750,49750,49750,49750,0
|
|
20230809,181600,19119350,49750,49750,49750,49750,0
|
|
20230809,181500,19119350,49750,49750,49750,49750,0
|
|
20230809,181400,19119350,49750,49750,49750,49750,0
|
|
20230809,181300,19119350,49750,49750,49750,49750,0
|
|
20230809,181200,19119350,49750,49750,49750,49750,0
|
|
20230809,181100,19119350,49750,49750,49750,49750,0
|
|
20230809,181000,19119350,49750,49750,49750,49750,26
|
|
20230809,180900,19119350,49750,49750,49750,49750,0
|
|
20230809,180800,19119350,49750,49750,49750,49750,0
|
|
20230809,180700,19119350,49750,49750,49750,49750,0
|
|
20230809,180600,19119350,49750,49750,49750,49750,0
|
|
20230809,180500,19119350,49750,49750,49750,49750,0
|
|
20230809,180400,19119350,49750,49750,49750,49750,0
|
|
20230809,180300,19119350,49750,49750,49750,49750,0
|
|
20230809,180200,19119350,49750,49750,49750,49750,0
|
|
20230809,180100,19119350,49750,49750,49750,49750,0
|
|
20230809,180000,19119350,49750,49750,49750,49750,0
|
|
20230809,175900,19119350,49750,49750,49750,49750,0
|
|
20230809,175800,19119350,49750,49750,49750,49750,0
|
|
20230809,175700,19119350,49750,49750,49750,49750,0
|
|
20230809,175600,19119350,49750,49750,49750,49750,0
|
|
20230809,175500,19119350,49750,49750,49750,49750,0
|
|
20230809,175400,19119350,49750,49750,49750,49750,0
|
|
20230809,175300,19119350,49750,49750,49750,49750,0
|
|
20230809,175200,19119350,49750,49750,49750,49750,0
|
|
20230809,175100,19119350,49750,49750,49750,49750,0
|
|
20230809,175000,19119350,49750,49750,49750,49750,0
|
|
20230809,174900,19119350,49750,49750,49750,49750,0
|
|
20230809,174800,19119350,49750,49750,49750,49750,0
|
|
20230809,174700,19119350,49750,49750,49750,49750,0
|
|
20230809,174600,19119350,49750,49750,49750,49750,0
|
|
20230809,174500,19119350,49750,49750,49750,49750,0
|
|
20230809,174400,19119350,49750,49750,49750,49750,0
|
|
20230809,174300,19119350,49750,49750,49750,49750,0
|
|
20230809,174200,19119350,49750,49750,49750,49750,0
|
|
20230809,174100,19119350,49750,49750,49750,49750,0
|
|
20230809,174000,19119350,49750,49750,49750,49750,26
|
|
20230809,173900,19119350,49750,49750,49750,49750,0
|
|
20230809,173800,19119350,49750,49750,49750,49750,0
|
|
20230809,173700,19119350,49750,49750,49750,49750,0
|
|
20230809,173600,19119350,49750,49750,49750,49750,0
|
|
20230809,173500,19119350,49750,49750,49750,49750,0
|
|
20230809,173400,19119350,49750,49750,49750,49750,0
|
|
20230809,173300,19119350,49750,49750,49750,49750,0
|
|
20230809,173200,19119350,49750,49750,49750,49750,0
|
|
20230809,173100,19119350,49750,49750,49750,49750,0
|
|
20230809,173000,19119350,49750,49750,49750,49750,0
|
|
20230809,172900,19119350,49750,49750,49750,49750,0
|
|
20230809,172800,19119350,49750,49750,49750,49750,0
|
|
20230809,172700,19119350,49750,49750,49750,49750,0
|
|
20230809,172600,19119350,49750,49750,49750,49750,0
|
|
20230809,172500,19119350,49750,49750,49750,49750,0
|
|
20230809,172400,19119350,49750,49750,49750,49750,0
|
|
20230809,172300,19119350,49750,49750,49750,49750,0
|
|
20230809,172200,19119350,49750,49750,49750,49750,0
|
|
20230809,172100,19119350,49750,49750,49750,49750,0
|
|
20230809,172000,19119350,49750,49750,49750,49750,0
|
|
20230809,171900,19119350,49750,49750,49750,49750,0
|
|
20230809,171800,19119350,49750,49750,49750,49750,0
|
|
20230809,171700,19119350,49750,49750,49750,49750,0
|
|
20230809,171600,19119350,49750,49750,49750,49750,0
|
|
20230809,171500,19119350,49750,49750,49750,49750,0
|
|
20230809,171400,19119350,49750,49750,49750,49750,0
|
|
20230809,171300,19119350,49750,49750,49750,49750,0
|
|
20230809,171200,19119350,49750,49750,49750,49750,0
|
|
20230809,171100,19119350,49750,49750,49750,49750,0
|
|
20230809,171000,19119350,49750,49750,49750,49750,26
|
|
20230809,170900,19119350,49750,49750,49750,49750,0
|
|
20230809,170800,19119350,49750,49750,49750,49750,0
|
|
20230809,170700,19119350,49750,49750,49750,49750,0
|
|
20230809,170600,19119350,49750,49750,49750,49750,0
|
|
20230809,170500,19119350,49750,49750,49750,49750,0
|
|
20230809,170400,19119350,49750,49750,49750,49750,0
|
|
20230809,170300,19119350,49750,49750,49750,49750,0
|
|
20230809,170200,19119350,49750,49750,49750,49750,0
|
|
20230809,170100,19119350,49750,49750,49750,49750,0
|
|
20230809,170000,19119350,49750,49750,49750,49750,0
|
|
20230809,165900,19119350,49750,49750,49750,49750,0
|
|
20230809,165800,19119350,49750,49750,49750,49750,0
|
|
20230809,165700,19119350,49750,49750,49750,49750,0
|
|
20230809,165600,19119350,49750,49750,49750,49750,0
|
|
20230809,165500,19119350,49750,49750,49750,49750,0
|
|
20230809,165400,19119350,49750,49750,49750,49750,0
|
|
20230809,165300,19119350,49750,49750,49750,49750,0
|
|
20230809,165200,19119350,49750,49750,49750,49750,0
|
|
20230809,165100,19119350,49750,49750,49750,49750,0
|
|
20230809,165000,19119350,49750,49750,49750,49750,0
|
|
20230809,164900,19119350,49750,49750,49750,49750,0
|
|
20230809,164800,19119350,49750,49750,49750,49750,0
|
|
20230809,164700,19119350,49750,49750,49750,49750,0
|
|
20230809,164600,19119350,49750,49750,49750,49750,0
|
|
20230809,164500,19119350,49750,49750,49750,49750,0
|
|
20230809,164400,19119350,49750,49750,49750,49750,0
|
|
20230809,164300,19119350,49750,49750,49750,49750,0
|
|
20230809,164200,19119350,49750,49750,49750,49750,0
|
|
20230809,164100,19119350,49750,49750,49750,49750,0
|
|
20230809,164000,19119350,49750,49750,49750,49750,26
|
|
20230809,163900,19119350,49750,49750,49750,49750,0
|
|
20230809,163800,19119350,49750,49750,49750,49750,0
|
|
20230809,163700,19119350,49750,49750,49750,49750,0
|
|
20230809,163600,19119350,49750,49750,49750,49750,0
|
|
20230809,163500,19119350,49750,49750,49750,49750,0
|
|
20230809,163400,19119350,49750,49750,49750,49750,0
|
|
20230809,163300,19119350,49750,49750,49750,49750,0
|
|
20230809,163200,19119350,49750,49750,49750,49750,0
|
|
20230809,163100,19119350,49750,49750,49750,49750,0
|
|
20230809,163000,19119350,49750,49750,49750,49750,0
|
|
20230809,162900,19119350,49750,49750,49750,49750,0
|
|
20230809,162800,19119350,49750,49750,49750,49750,0
|
|
20230809,162700,19119350,49750,49750,49750,49750,0
|
|
20230809,162600,19119350,49750,49750,49750,49750,0
|
|
20230809,162500,19119350,49750,49750,49750,49750,0
|
|
20230809,162400,19119350,49750,49750,49750,49750,0
|
|
20230809,162300,19119350,49750,49750,49750,49750,0
|
|
20230809,162200,19119350,49750,49750,49750,49750,0
|
|
20230809,162100,19119350,49750,49750,49750,49750,0
|
|
20230809,162000,19119350,49750,49750,49750,49750,0
|
|
20230809,161900,19119350,49750,49750,49750,49750,0
|
|
20230809,161800,19119350,49750,49750,49750,49750,0
|
|
20230809,161700,19119350,49750,49750,49750,49750,0
|
|
20230809,161600,19119350,49750,49750,49750,49750,0
|
|
20230809,161500,19119350,49750,49750,49750,49750,0
|
|
20230809,161400,19119350,49750,49750,49750,49750,0
|
|
20230809,161300,19119350,49750,49750,49750,49750,0
|
|
20230809,161200,19119350,49750,49750,49750,49750,0
|
|
20230809,161100,19119350,49750,49750,49750,49750,0
|
|
20230809,161000,19119350,49750,49750,49750,49750,26
|
|
20230809,160900,19119350,49750,49750,49750,49750,0
|
|
20230809,160800,19119350,49750,49750,49750,49750,0
|
|
20230809,160700,19119350,49750,49750,49750,49750,0
|
|
20230809,160600,19119350,49750,49750,49750,49750,0
|
|
20230809,160500,19119350,49750,49750,49750,49750,0
|
|
20230809,160400,19119350,49750,49750,49750,49750,0
|
|
20230809,160300,19119350,49750,49750,49750,49750,0
|
|
20230809,160200,19119350,49750,49750,49750,49750,0
|
|
20230809,160100,19119350,49750,49750,49750,49750,0
|
|
20230809,160000,19119350,49750,49750,49750,49750,0
|
|
20230809,155900,19119350,49750,49750,49750,49750,0
|
|
20230809,155800,19119350,49750,49750,49750,49750,0
|
|
20230809,155700,19119350,49750,49750,49750,49750,0
|
|
20230809,155600,19119350,49750,49750,49750,49750,0
|
|
20230809,155500,19119350,49750,49750,49750,49750,0
|
|
20230809,155400,19119350,49750,49750,49750,49750,0
|
|
20230809,155300,19119350,49750,49750,49750,49750,0
|
|
20230809,155200,19119350,49750,49750,49750,49750,0
|
|
20230809,155100,19119350,49750,49750,49750,49750,0
|
|
20230809,155000,19119350,49750,49750,49750,49750,0
|
|
20230809,154900,19119350,49750,49750,49750,49750,0
|
|
20230809,154800,19119350,49750,49750,49750,49750,0
|
|
20230809,154700,19119350,49750,49750,49750,49750,0
|
|
20230809,154600,19119350,49750,49750,49750,49750,0
|
|
20230809,154500,19119350,49750,49750,49750,49750,0
|
|
20230809,154400,19119350,49750,49750,49750,49750,0
|
|
20230809,154300,19119350,49750,49750,49750,49750,0
|
|
20230809,154200,19119350,49750,49750,49750,49750,0
|
|
20230809,154100,19119350,49750,49750,49750,49750,0
|
|
20230809,154000,19119350,49750,49750,49750,49750,26
|
|
20230809,153900,19119350,49750,49750,49750,49750,0
|
|
20230809,153800,19119350,49750,49750,49750,49750,0
|
|
20230809,153700,19119350,49750,49750,49750,49750,0
|
|
20230809,153600,19119350,49750,49750,49750,49750,0
|
|
20230809,153500,19119350,49750,49750,49750,49750,0
|
|
20230809,153400,19119350,49750,49750,49750,49750,0
|
|
20230809,153300,19119350,49750,49750,49750,49750,0
|
|
20230809,153200,19119350,49750,49750,49750,49750,0
|
|
20230809,153100,19119350,49750,49750,49750,49750,0
|
|
20230809,153000,19119350,49750,49750,49750,49750,26
|
|
20230809,152900,17825850,50200,50200,50200,50200,0
|
|
20230809,152800,17825850,50200,50200,50200,50200,0
|
|
20230809,152700,17825850,50200,50200,50200,50200,0
|
|
20230809,152600,17825850,50200,50200,50200,50200,0
|
|
20230809,152500,17825850,50200,50200,50200,50200,0
|
|
20230809,152400,17825850,50200,50200,50200,50200,0
|
|
20230809,152300,17825850,50200,50200,50200,50200,0
|
|
20230809,152200,17825850,50200,50200,50200,50200,0
|
|
20230809,152100,17825850,50200,50200,50200,50200,0
|
|
20230809,152000,17825850,50200,50200,50200,50200,0
|
|
20230809,151900,17825850,50200,50200,50200,50200,0
|
|
20230809,151800,17825850,50200,50200,50200,50200,0
|
|
20230809,151700,17825850,50200,50200,50200,50200,0
|
|
20230809,151600,17825850,50200,50200,50200,50200,1
|
|
20230809,151500,17775650,50300,50300,50300,50300,0
|
|
20230809,151400,17775650,50300,50300,50300,50300,0
|
|
20230809,151300,17775650,50300,50300,50300,50300,0
|
|
20230809,151200,17775650,50300,50300,50300,50300,0
|
|
20230809,151100,17775650,50300,50300,50300,50300,0
|
|
20230809,151000,17775650,50300,50300,50300,50300,0
|
|
20230809,150900,17775650,50300,50300,50300,50300,0
|
|
20230809,150800,17775650,50300,50300,50300,50300,2
|
|
20230809,150700,17675050,50200,50200,50200,50200,0
|
|
20230809,150600,17675050,50200,50200,50200,50200,0
|
|
20230809,150500,17675050,50200,50200,50200,50200,0
|
|
20230809,150400,17675050,50200,50200,50200,50200,1
|
|
20230809,150300,17624850,49900,49900,49900,49900,0
|
|
20230809,150200,17624850,49900,49900,49900,49900,0
|
|
20230809,150100,17624850,49900,49900,49900,49900,0
|
|
20230809,150000,17624850,49900,49900,49900,49900,0
|
|
20230809,145900,17624850,49900,49900,49900,49900,0
|
|
20230809,145800,17624850,49900,49900,49900,49900,0
|
|
20230809,145700,17624850,49900,49900,49900,49900,0
|
|
20230809,145600,17624850,49900,49900,49900,49900,0
|
|
20230809,145500,17624850,49900,49900,49900,49900,0
|
|
20230809,145400,17624850,49900,49900,49900,49900,0
|
|
20230809,145300,17624850,49900,49900,49900,49900,0
|
|
20230809,145200,17624850,49900,49900,49900,49900,0
|
|
20230809,145100,17624850,49900,49900,49900,49900,0
|
|
20230809,145000,17624850,49900,49900,49900,49900,0
|
|
20230809,144900,17624850,49900,49900,49900,49900,0
|
|
20230809,144800,17624850,49900,49900,49900,49900,1
|
|
20230809,144700,17574950,49900,49900,49900,49900,0
|
|
20230809,144600,17574950,49900,49900,49900,49900,0
|
|
20230809,144500,17574950,49900,49900,49900,49900,0
|
|
20230809,144400,17574950,49900,49900,49900,49900,0
|
|
20230809,144300,17574950,49900,49900,49900,49900,1
|
|
20230809,144200,17525050,49900,49900,49900,49900,0
|
|
20230809,144100,17525050,49900,49900,49900,49900,0
|
|
20230809,144000,17525050,49900,49900,49900,49900,0
|
|
20230809,143900,17525050,49900,49900,49900,49900,0
|
|
20230809,143800,17525050,49900,49900,49900,49900,0
|
|
20230809,143700,17525050,49900,49900,49900,49900,0
|
|
20230809,143600,17525050,49900,49900,49900,49900,0
|
|
20230809,143500,17525050,49900,49900,49900,49900,0
|
|
20230809,143400,17525050,49900,49900,49900,49900,0
|
|
20230809,143300,17525050,49900,49900,49900,49900,0
|
|
20230809,143200,17525050,49900,49900,49900,49900,0
|
|
20230809,143100,17525050,49900,49900,49900,49900,0
|
|
20230809,143000,17525050,49900,49900,49900,49900,0
|
|
20230809,142900,17525050,49900,49900,49900,49900,0
|
|
20230809,142800,17525050,49900,49900,49900,49900,0
|
|
20230809,142700,17525050,49900,49900,49900,49900,0
|
|
20230809,142600,17525050,49900,49900,49900,49900,0
|
|
20230809,142500,17525050,49900,49900,49900,49900,0
|
|
20230809,142400,17525050,49900,49900,49900,49900,0
|
|
20230809,142300,17525050,49900,49900,49900,49900,0
|
|
20230809,142200,17525050,49900,49900,49900,49900,0
|
|
20230809,142100,17525050,49900,49900,49900,49900,0
|
|
20230809,142000,17525050,49900,49900,49900,49900,0
|
|
20230809,141900,17525050,49900,49900,49900,49900,0
|
|
20230809,141800,17525050,49900,49900,49900,49900,0
|
|
20230809,141700,17525050,49900,49900,49900,49900,0
|
|
20230809,141600,17525050,49900,49900,49900,49900,0
|
|
20230809,141500,17525050,49900,49900,49900,49900,0
|
|
20230809,141400,17525050,49900,50100,50100,49900,50
|
|
20230809,141300,15029550,50200,50200,50200,50200,0
|
|
20230809,141200,15029550,50200,50500,50500,50200,29
|
|
20230809,141100,13570750,50500,50500,50500,50500,0
|
|
20230809,141000,13570750,50500,50500,50500,50500,0
|
|
20230809,140900,13570750,50500,50500,50500,50500,0
|
|
20230809,140800,13570750,50500,50500,50500,50500,0
|
|
20230809,140700,13570750,50500,50500,50500,50500,0
|
|
20230809,140600,13570750,50500,50500,50500,50500,0
|
|
20230809,140500,13570750,50500,50500,50500,50500,0
|
|
20230809,140400,13570750,50500,50500,50500,50500,1
|
|
20230809,140300,13520250,50700,50700,50700,50700,1
|
|
20230809,140200,13469550,50700,50700,50700,50700,0
|
|
20230809,140100,13469550,50700,50700,50700,50700,0
|
|
20230809,140000,13469550,50700,50700,50700,50700,0
|
|
20230809,135900,13469550,50700,50700,50700,50700,0
|
|
20230809,135800,13469550,50700,50700,50700,50700,0
|
|
20230809,135700,13469550,50700,50700,50700,50700,0
|
|
20230809,135600,13469550,50700,50700,50700,50700,0
|
|
20230809,135500,13469550,50700,50700,50700,50700,0
|
|
20230809,135400,13469550,50700,50700,50700,50700,0
|
|
20230809,135300,13469550,50700,50600,50700,50600,2
|
|
20230809,135200,13368250,50700,50700,50700,50700,0
|
|
20230809,135100,13368250,50700,50700,50700,50700,0
|
|
20230809,135000,13368250,50700,50700,50700,50700,0
|
|
20230809,134900,13368250,50700,50700,50700,50700,0
|
|
20230809,134800,13368250,50700,50700,50700,50700,0
|
|
20230809,134700,13368250,50700,50700,50700,50700,0
|
|
20230809,134600,13368250,50700,50700,50700,50700,0
|
|
20230809,134500,13368250,50700,50700,50700,50700,0
|
|
20230809,134400,13368250,50700,50700,50700,50700,0
|
|
20230809,134300,13368250,50700,50700,50700,50700,0
|
|
20230809,134200,13368250,50700,50700,50700,50700,0
|
|
20230809,134100,13368250,50700,50700,50700,50700,0
|
|
20230809,134000,13368250,50700,50700,50700,50700,0
|
|
20230809,133900,13368250,50700,50700,50700,50700,0
|
|
20230809,133800,13368250,50700,50700,50700,50700,0
|
|
20230809,133700,13368250,50700,50700,50700,50700,5
|
|
20230809,133600,13114750,50500,50500,50500,50500,0
|
|
20230809,133500,13114750,50500,50500,50500,50500,0
|
|
20230809,133400,13114750,50500,50500,50500,50500,0
|
|
20230809,133300,13114750,50500,50500,50500,50500,0
|
|
20230809,133200,13114750,50500,50500,50500,50500,0
|
|
20230809,133100,13114750,50500,50500,50500,50500,0
|
|
20230809,133000,13114750,50500,50500,50500,50500,0
|
|
20230809,132900,13114750,50500,50500,50500,50500,1
|
|
20230809,132800,13064250,50600,50600,50600,50600,0
|
|
20230809,132700,13064250,50600,50500,50600,50500,9
|
|
20230809,132600,12609650,50200,50200,50200,50200,0
|
|
20230809,132500,12609650,50200,50200,50200,50200,0
|
|
20230809,132400,12609650,50200,50200,50200,50200,0
|
|
20230809,132300,12609650,50200,50200,50200,50200,0
|
|
20230809,132200,12609650,50200,50200,50200,50200,0
|
|
20230809,132100,12609650,50200,50200,50200,50200,0
|
|
20230809,132000,12609650,50200,50200,50200,50200,0
|
|
20230809,131900,12609650,50200,50200,50200,50200,0
|
|
20230809,131800,12609650,50200,50200,50200,50200,0
|
|
20230809,131700,12609650,50200,50200,50200,50200,0
|
|
20230809,131600,12609650,50200,50200,50200,50200,0
|
|
20230809,131500,12609650,50200,50200,50200,50200,0
|
|
20230809,131400,12609650,50200,50200,50200,50200,0
|
|
20230809,131300,12609650,50200,50200,50200,50200,0
|
|
20230809,131200,12609650,50200,50200,50200,50200,0
|
|
20230809,131100,12609650,50200,50200,50200,50200,0
|
|
20230809,131000,12609650,50200,50200,50200,50200,0
|
|
20230809,130900,12609650,50200,50200,50200,50200,0
|
|
20230809,130800,12609650,50200,50200,50200,50200,0
|
|
20230809,130700,12609650,50200,50200,50200,50200,0
|
|
20230809,130600,12609650,50200,50200,50200,50200,0
|
|
20230809,130500,12609650,50200,50200,50200,50200,0
|
|
20230809,130400,12609650,50200,50200,50200,50200,0
|
|
20230809,130300,12609650,50200,50200,50200,50200,0
|
|
20230809,130200,12609650,50200,50200,50200,50200,0
|
|
20230809,130100,12609650,50200,50200,50200,50200,0
|
|
20230809,130000,12609650,50200,50200,50200,50200,0
|
|
20230809,125900,12609650,50200,50200,50200,50200,0
|
|
20230809,125800,12609650,50200,50200,50200,50200,0
|
|
20230809,125700,12609650,50200,50200,50200,50200,1
|
|
20230809,125600,12559450,50400,50400,50400,50400,0
|
|
20230809,125500,12559450,50400,50400,50400,50400,0
|
|
20230809,125400,12559450,50400,50400,50400,50400,0
|
|
20230809,125300,12559450,50400,50400,50400,50400,0
|
|
20230809,125200,12559450,50400,50400,50400,50400,0
|
|
20230809,125100,12559450,50400,50400,50400,50400,0
|
|
20230809,125000,12559450,50400,50400,50400,50400,0
|
|
20230809,124900,12559450,50400,50400,50400,50400,0
|
|
20230809,124800,12559450,50400,50400,50400,50400,0
|
|
20230809,124700,12559450,50400,50400,50400,50400,0
|
|
20230809,124600,12559450,50400,50400,50400,50400,0
|
|
20230809,124500,12559450,50400,50400,50400,50400,0
|
|
20230809,124400,12559450,50400,50400,50400,50400,0
|
|
20230809,124300,12559450,50400,50400,50400,50400,0
|
|
20230809,124200,12559450,50400,50400,50400,50400,0
|
|
20230809,124100,12559450,50400,50400,50400,50400,0
|
|
20230809,124000,12559450,50400,50400,50400,50400,0
|
|
20230809,123900,12559450,50400,50400,50400,50400,0
|
|
20230809,123800,12559450,50400,50400,50400,50400,0
|
|
20230809,123700,12559450,50400,50400,50400,50400,0
|
|
20230809,123600,12559450,50400,50400,50400,50400,0
|
|
20230809,123500,12559450,50400,50400,50400,50400,0
|
|
20230809,123400,12559450,50400,50400,50400,50400,0
|
|
20230809,123300,12559450,50400,50400,50400,50400,0
|
|
20230809,123200,12559450,50400,50400,50400,50400,0
|
|
20230809,123100,12559450,50400,50400,50400,50400,0
|
|
20230809,123000,12559450,50400,50400,50400,50400,0
|
|
20230809,122900,12559450,50400,50400,50400,50400,0
|
|
20230809,122800,12559450,50400,50400,50400,50400,0
|
|
20230809,122700,12559450,50400,50400,50400,50400,0
|
|
20230809,122600,12559450,50400,50400,50400,50400,0
|
|
20230809,122500,12559450,50400,50400,50400,50400,0
|
|
20230809,122400,12559450,50400,50400,50400,50400,0
|
|
20230809,122300,12559450,50400,50400,50400,50400,0
|
|
20230809,122200,12559450,50400,50400,50400,50400,0
|
|
20230809,122100,12559450,50400,50400,50400,50400,0
|
|
20230809,122000,12559450,50400,50400,50400,50400,3
|
|
20230809,121900,12408250,50400,50400,50400,50400,0
|
|
20230809,121800,12408250,50400,50400,50400,50400,0
|
|
20230809,121700,12408250,50400,50400,50400,50400,0
|
|
20230809,121600,12408250,50400,50400,50400,50400,0
|
|
20230809,121500,12408250,50400,50400,50400,50400,0
|
|
20230809,121400,12408250,50400,50400,50400,50400,0
|
|
20230809,121300,12408250,50400,50400,50400,50400,0
|
|
20230809,121200,12408250,50400,50400,50400,50400,0
|
|
20230809,121100,12408250,50400,50400,50400,50400,0
|
|
20230809,121000,12408250,50400,50400,50400,50400,0
|
|
20230809,120900,12408250,50400,50400,50400,50400,0
|
|
20230809,120800,12408250,50400,50400,50400,50400,0
|
|
20230809,120700,12408250,50400,50400,50400,50400,0
|
|
20230809,120600,12408250,50400,50400,50400,50400,0
|
|
20230809,120500,12408250,50400,50400,50400,50400,0
|
|
20230809,120400,12408250,50400,50400,50400,50400,0
|
|
20230809,120300,12408250,50400,50400,50400,50400,0
|
|
20230809,120200,12408250,50400,50400,50400,50400,0
|
|
20230809,120100,12408250,50400,50400,50400,50400,0
|
|
20230809,120000,12408250,50400,50400,50400,50400,1
|
|
20230809,115900,12357850,50400,50400,50400,50400,0
|
|
20230809,115800,12357850,50400,50400,50400,50400,0
|
|
20230809,115700,12357850,50400,50400,50400,50400,0
|
|
20230809,115600,12357850,50400,50400,50400,50400,0
|
|
20230809,115500,12357850,50400,50400,50400,50400,0
|
|
20230809,115400,12357850,50400,50400,50400,50400,0
|
|
20230809,115300,12357850,50400,50400,50400,50400,0
|
|
20230809,115200,12357850,50400,50400,50400,50400,0
|
|
20230809,115100,12357850,50400,50400,50400,50400,0
|
|
20230809,115000,12357850,50400,50400,50400,50400,0
|
|
20230809,114900,12357850,50400,50400,50400,50400,0
|
|
20230809,114800,12357850,50400,50400,50400,50400,0
|
|
20230809,114700,12357850,50400,50400,50400,50400,0
|
|
20230809,114600,12357850,50400,50400,50400,50400,0
|
|
20230809,114500,12357850,50400,50400,50400,50400,0
|
|
20230809,114400,12357850,50400,50400,50400,50400,0
|
|
20230809,114300,12357850,50400,50400,50400,50400,0
|
|
20230809,114200,12357850,50400,50400,50400,50400,0
|
|
20230809,114100,12357850,50400,50400,50400,50400,0
|
|
20230809,114000,12357850,50400,50400,50400,50400,0
|
|
20230809,113900,12357850,50400,50400,50400,50400,0
|
|
20230809,113800,12357850,50400,50400,50400,50400,0
|
|
20230809,113700,12357850,50400,50400,50400,50400,0
|
|
20230809,113600,12357850,50400,50400,50400,50400,0
|
|
20230809,113500,12357850,50400,50400,50400,50400,0
|
|
20230809,113400,12357850,50400,50400,50400,50400,2
|
|
20230809,113300,12257050,50400,50400,50400,50400,0
|
|
20230809,113200,12257050,50400,50400,50400,50400,0
|
|
20230809,113100,12257050,50400,50400,50400,50400,0
|
|
20230809,113000,12257050,50400,50400,50400,50400,0
|
|
20230809,112900,12257050,50400,50400,50400,50400,0
|
|
20230809,112800,12257050,50400,50400,50400,50400,0
|
|
20230809,112700,12257050,50400,50400,50400,50400,0
|
|
20230809,112600,12257050,50400,50400,50400,50400,0
|
|
20230809,112500,12257050,50400,50400,50400,50400,0
|
|
20230809,112400,12257050,50400,50400,50400,50400,0
|
|
20230809,112300,12257050,50400,50400,50400,50400,0
|
|
20230809,112200,12257050,50400,50400,50400,50400,0
|
|
20230809,112100,12257050,50400,50400,50400,50400,0
|
|
20230809,112000,12257050,50400,50400,50400,50400,0
|
|
20230809,111900,12257050,50400,50400,50400,50400,0
|
|
20230809,111800,12257050,50400,50400,50400,50400,0
|
|
20230809,111700,12257050,50400,50400,50400,50400,0
|
|
20230809,111600,12257050,50400,50400,50400,50400,0
|
|
20230809,111500,12257050,50400,50400,50400,50400,0
|
|
20230809,111400,12257050,50400,50400,50400,50400,0
|
|
20230809,111300,12257050,50400,50400,50400,50400,0
|
|
20230809,111200,12257050,50400,50400,50400,50400,0
|
|
20230809,111100,12257050,50400,50400,50400,50400,0
|
|
20230809,111000,12257050,50400,50400,50400,50400,0
|
|
20230809,110900,12257050,50400,50400,50400,50400,0
|
|
20230809,110800,12257050,50400,50400,50400,50400,0
|
|
20230809,110700,12257050,50400,50400,50400,50400,0
|
|
20230809,110600,12257050,50400,50400,50400,50400,0
|
|
20230809,110500,12257050,50400,50400,50400,50400,0
|
|
20230809,110400,12257050,50400,50400,50400,50400,0
|
|
20230809,110300,12257050,50400,50400,50400,50400,0
|
|
20230809,110200,12257050,50400,50400,50400,50400,7
|
|
20230809,110100,11904250,50400,50400,50400,50400,0
|
|
20230809,110000,11904250,50400,50400,50400,50400,0
|
|
20230809,105900,11904250,50400,50400,50400,50400,0
|
|
20230809,105800,11904250,50400,50400,50400,50400,0
|
|
20230809,105700,11904250,50400,50400,50400,50400,0
|
|
20230809,105600,11904250,50400,50400,50400,50400,0
|
|
20230809,105500,11904250,50400,50400,50400,50400,0
|
|
20230809,105400,11904250,50400,50400,50400,50400,0
|
|
20230809,105300,11904250,50400,50400,50400,50400,0
|
|
20230809,105200,11904250,50400,50400,50400,50400,0
|
|
20230809,105100,11904250,50400,50400,50400,50400,0
|
|
20230809,105000,11904250,50400,50400,50400,50400,0
|
|
20230809,104900,11904250,50400,50400,50400,50400,0
|
|
20230809,104800,11904250,50400,50400,50400,50400,0
|
|
20230809,104700,11904250,50400,50400,50400,50400,0
|
|
20230809,104600,11904250,50400,50400,50400,50400,0
|
|
20230809,104500,11904250,50400,50400,50400,50400,0
|
|
20230809,104400,11904250,50400,50400,50400,50400,0
|
|
20230809,104300,11904250,50400,50400,50400,50400,0
|
|
20230809,104200,11904250,50400,50400,50400,50400,0
|
|
20230809,104100,11904250,50400,50400,50400,50400,0
|
|
20230809,104000,11904250,50400,50400,50400,50400,0
|
|
20230809,103900,11904250,50400,50300,50400,50300,15
|
|
20230809,103800,11148550,50300,50200,50300,50200,17
|
|
20230809,103700,10294450,50100,50000,50100,50000,35
|
|
20230809,103600,8542250,50000,50000,50000,50000,0
|
|
20230809,103500,8542250,50000,50000,50000,50000,0
|
|
20230809,103400,8542250,50000,50000,50000,50000,0
|
|
20230809,103300,8542250,50000,50000,50000,50000,0
|
|
20230809,103200,8542250,50000,50000,50000,50000,0
|
|
20230809,103100,8542250,50000,50000,50000,50000,0
|
|
20230809,103000,8542250,50000,50000,50000,50000,0
|
|
20230809,102900,8542250,50000,50000,50000,50000,0
|
|
20230809,102800,8542250,50000,50000,50000,50000,0
|
|
20230809,102700,8542250,50000,50000,50000,50000,0
|
|
20230809,102600,8542250,50000,50000,50000,50000,0
|
|
20230809,102500,8542250,50000,50000,50000,50000,0
|
|
20230809,102400,8542250,50000,50000,50000,50000,0
|
|
20230809,102300,8542250,50000,50000,50000,50000,0
|
|
20230809,102200,8542250,50000,50000,50000,50000,0
|
|
20230809,102100,8542250,50000,50000,50000,50000,0
|
|
20230809,102000,8542250,50000,50000,50000,50000,0
|
|
20230809,101900,8542250,50000,50000,50000,50000,0
|
|
20230809,101800,8542250,50000,50000,50000,50000,0
|
|
20230809,101700,8542250,50000,50000,50000,50000,0
|
|
20230809,101600,8542250,50000,50000,50000,50000,0
|
|
20230809,101500,8542250,50000,50000,50000,50000,0
|
|
20230809,101400,8542250,50000,50000,50000,50000,0
|
|
20230809,101300,8542250,50000,50000,50000,50000,0
|
|
20230809,101200,8542250,50000,50000,50000,50000,0
|
|
20230809,101100,8542250,50000,50000,50000,50000,0
|
|
20230809,101000,8542250,50000,50000,50000,50000,0
|
|
20230809,100900,8542250,50000,50000,50000,50000,0
|
|
20230809,100800,8542250,50000,50000,50000,50000,0
|
|
20230809,100700,8542250,50000,50000,50000,50000,0
|
|
20230809,100600,8542250,50000,50000,50000,50000,1
|
|
20230809,100500,8492250,50200,50200,50200,50200,0
|
|
20230809,100400,8492250,50200,50200,50200,50200,0
|
|
20230809,100300,8492250,50200,50200,50200,50200,0
|
|
20230809,100200,8492250,50200,50200,50200,50200,0
|
|
20230809,100100,8492250,50200,50200,50200,50200,0
|
|
20230809,100000,8492250,50200,50200,50200,50200,0
|
|
20230809,095900,8492250,50200,50200,50200,50200,0
|
|
20230809,095800,8492250,50200,50200,50200,50200,0
|
|
20230809,095700,8492250,50200,50200,50200,50200,1
|
|
20230809,095600,8442050,49700,49700,49700,49700,0
|
|
20230809,095500,8442050,49700,49700,49700,49700,0
|
|
20230809,095400,8442050,49700,50500,50500,49700,99
|
|
20230809,095300,3498250,50600,50600,50600,50600,1
|
|
20230809,095200,3447650,49850,49850,49850,49850,0
|
|
20230809,095100,3447650,49850,49850,49850,49850,0
|
|
20230809,095000,3447650,49850,49850,49850,49850,0
|
|
20230809,094900,3447650,49850,49850,49850,49850,0
|
|
20230809,094800,3447650,49850,49850,49850,49850,0
|
|
20230809,094700,3447650,49850,49950,49950,49850,12
|
|
20230809,094600,2849300,49900,49900,49900,49900,0
|
|
20230809,094500,2849300,49900,49900,49900,49900,0
|
|
20230809,094400,2849300,49900,49900,49900,49900,0
|
|
20230809,094300,2849300,49900,49900,49900,49900,0
|
|
20230809,094200,2849300,49900,49900,49900,49900,0
|
|
20230809,094100,2849300,49900,49950,49950,49900,5
|
|
20230809,094000,2599750,49950,49950,49950,49950,0
|
|
20230809,093900,2599750,49950,49950,49950,49950,0
|
|
20230809,093800,2599750,49950,49950,49950,49950,0
|
|
20230809,093700,2599750,49950,49950,49950,49950,0
|
|
20230809,093600,2599750,49950,49950,49950,49950,1
|
|
20230809,093500,2549800,49700,49700,49700,49700,0
|
|
20230809,093400,2549800,49700,49700,49700,49700,0
|
|
20230809,093300,2549800,49700,49700,49700,49700,0
|
|
20230809,093200,2549800,49700,49700,49700,49700,0
|
|
20230809,093100,2549800,49700,49700,49700,49700,0
|
|
20230809,093000,2549800,49700,49700,49700,49700,0
|
|
20230809,092900,2549800,49700,50300,50300,49700,20
|
|
20230809,092800,1553700,50500,50500,50500,50500,0
|
|
20230809,092700,1553700,50500,50500,50500,50500,0
|
|
20230809,092600,1553700,50500,50500,50500,50500,0
|
|
20230809,092500,1553700,50500,50500,50500,50500,0
|
|
20230809,092400,1553700,50500,50500,50500,50500,0
|
|
20230809,092300,1553700,50500,50500,50500,50500,0
|
|
20230809,092200,1553700,50500,50500,50500,50500,0
|
|
20230809,092100,1553700,50500,50500,50500,50500,0
|
|
20230809,092000,1553700,50500,50500,50500,50500,0
|
|
20230809,091900,1553700,50500,50500,50500,50500,0
|
|
20230809,091800,1553700,50500,50500,50500,50500,0
|
|
20230809,091700,1553700,50500,50500,50500,50500,0
|
|
20230809,091600,1553700,50500,50500,50500,50500,0
|
|
20230809,091500,1553700,50500,50500,50500,50500,0
|
|
20230809,091400,1553700,50500,50500,50500,50500,0
|
|
20230809,091300,1553700,50500,50500,50500,50500,0
|
|
20230809,091200,1553700,50500,50500,50500,50500,1
|
|
20230809,091100,1503200,50000,50000,50000,50000,0
|
|
20230809,091000,1503200,50000,50000,50000,50000,0
|
|
20230809,090900,1503200,50000,50000,50000,50000,0
|
|
20230809,090800,1503200,50000,50000,50000,50000,0
|
|
20230809,090700,1503200,50000,50000,50000,50000,0
|
|
20230809,090600,1503200,50000,50000,50000,50000,0
|
|
20230809,090500,1503200,50000,50000,50000,50000,0
|
|
20230809,090400,1503200,50000,50000,50000,50000,0
|
|
20230809,090300,1503200,50000,50000,50000,50000,12
|
|
20230809,090200,903200,50000,50100,50100,50000,12
|
|
20230809,090100,303000,50500,50500,50500,50500,0
|
|
20230809,090000,303000,50500,50500,50500,50500,6
|