584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184100,34437900,48300,48300,48300,48300,18
|
|
20230818,184000,34437900,48300,48300,48300,48300,0
|
|
20230818,183900,34437900,48300,48300,48300,48300,0
|
|
20230818,183800,34437900,48300,48300,48300,48300,0
|
|
20230818,183700,34437900,48300,48300,48300,48300,0
|
|
20230818,183600,34437900,48300,48300,48300,48300,0
|
|
20230818,183500,34437900,48300,48300,48300,48300,0
|
|
20230818,183400,34437900,48300,48300,48300,48300,0
|
|
20230818,183300,34437900,48300,48300,48300,48300,0
|
|
20230818,183200,34437900,48300,48300,48300,48300,0
|
|
20230818,183100,34437900,48300,48300,48300,48300,0
|
|
20230818,183000,34437900,48300,48300,48300,48300,0
|
|
20230818,182900,34437900,48300,48300,48300,48300,0
|
|
20230818,182800,34437900,48300,48300,48300,48300,0
|
|
20230818,182700,34437900,48300,48300,48300,48300,0
|
|
20230818,182600,34437900,48300,48300,48300,48300,0
|
|
20230818,182500,34437900,48300,48300,48300,48300,0
|
|
20230818,182400,34437900,48300,48300,48300,48300,0
|
|
20230818,182300,34437900,48300,48300,48300,48300,0
|
|
20230818,182200,34437900,48300,48300,48300,48300,0
|
|
20230818,182100,34437900,48300,48300,48300,48300,0
|
|
20230818,182000,34437900,48300,48300,48300,48300,0
|
|
20230818,181900,34437900,48300,48300,48300,48300,0
|
|
20230818,181800,34437900,48300,48300,48300,48300,0
|
|
20230818,181700,34437900,48300,48300,48300,48300,0
|
|
20230818,181600,34437900,48300,48300,48300,48300,0
|
|
20230818,181500,34437900,48300,48300,48300,48300,0
|
|
20230818,181400,34437900,48300,48300,48300,48300,0
|
|
20230818,181300,34437900,48300,48300,48300,48300,0
|
|
20230818,181200,34437900,48300,48300,48300,48300,0
|
|
20230818,181100,34437900,48300,48300,48300,48300,18
|
|
20230818,181000,34437900,48300,48300,48300,48300,0
|
|
20230818,180900,34437900,48300,48300,48300,48300,0
|
|
20230818,180800,34437900,48300,48300,48300,48300,0
|
|
20230818,180700,34437900,48300,48300,48300,48300,0
|
|
20230818,180600,34437900,48300,48300,48300,48300,0
|
|
20230818,180500,34437900,48300,48300,48300,48300,0
|
|
20230818,180400,34437900,48300,48300,48300,48300,0
|
|
20230818,180300,34437900,48300,48300,48300,48300,0
|
|
20230818,180200,34437900,48300,48300,48300,48300,0
|
|
20230818,180100,34437900,48300,48300,48300,48300,0
|
|
20230818,180000,34437900,48300,48300,48300,48300,0
|
|
20230818,175900,34437900,48300,48300,48300,48300,0
|
|
20230818,175800,34437900,48300,48300,48300,48300,0
|
|
20230818,175700,34437900,48300,48300,48300,48300,0
|
|
20230818,175600,34437900,48300,48300,48300,48300,0
|
|
20230818,175500,34437900,48300,48300,48300,48300,0
|
|
20230818,175400,34437900,48300,48300,48300,48300,0
|
|
20230818,175300,34437900,48300,48300,48300,48300,0
|
|
20230818,175200,34437900,48300,48300,48300,48300,0
|
|
20230818,175100,34437900,48300,48300,48300,48300,0
|
|
20230818,175000,34437900,48300,48300,48300,48300,0
|
|
20230818,174900,34437900,48300,48300,48300,48300,0
|
|
20230818,174800,34437900,48300,48300,48300,48300,0
|
|
20230818,174700,34437900,48300,48300,48300,48300,0
|
|
20230818,174600,34437900,48300,48300,48300,48300,0
|
|
20230818,174500,34437900,48300,48300,48300,48300,0
|
|
20230818,174400,34437900,48300,48300,48300,48300,0
|
|
20230818,174300,34437900,48300,48300,48300,48300,0
|
|
20230818,174200,34437900,48300,48300,48300,48300,0
|
|
20230818,174100,34437900,48300,48300,48300,48300,18
|
|
20230818,174000,34437900,48300,48300,48300,48300,0
|
|
20230818,173900,34437900,48300,48300,48300,48300,0
|
|
20230818,173800,34437900,48300,48300,48300,48300,0
|
|
20230818,173700,34437900,48300,48300,48300,48300,0
|
|
20230818,173600,34437900,48300,48300,48300,48300,0
|
|
20230818,173500,34437900,48300,48300,48300,48300,0
|
|
20230818,173400,34437900,48300,48300,48300,48300,0
|
|
20230818,173300,34437900,48300,48300,48300,48300,0
|
|
20230818,173200,34437900,48300,48300,48300,48300,0
|
|
20230818,173100,34437900,48300,48300,48300,48300,0
|
|
20230818,173000,34437900,48300,48300,48300,48300,0
|
|
20230818,172900,34437900,48300,48300,48300,48300,0
|
|
20230818,172800,34437900,48300,48300,48300,48300,0
|
|
20230818,172700,34437900,48300,48300,48300,48300,0
|
|
20230818,172600,34437900,48300,48300,48300,48300,0
|
|
20230818,172500,34437900,48300,48300,48300,48300,0
|
|
20230818,172400,34437900,48300,48300,48300,48300,0
|
|
20230818,172300,34437900,48300,48300,48300,48300,0
|
|
20230818,172200,34437900,48300,48300,48300,48300,0
|
|
20230818,172100,34437900,48300,48300,48300,48300,0
|
|
20230818,172000,34437900,48300,48300,48300,48300,0
|
|
20230818,171900,34437900,48300,48300,48300,48300,0
|
|
20230818,171800,34437900,48300,48300,48300,48300,0
|
|
20230818,171700,34437900,48300,48300,48300,48300,0
|
|
20230818,171600,34437900,48300,48300,48300,48300,0
|
|
20230818,171500,34437900,48300,48300,48300,48300,0
|
|
20230818,171400,34437900,48300,48300,48300,48300,0
|
|
20230818,171300,34437900,48300,48300,48300,48300,0
|
|
20230818,171200,34437900,48300,48300,48300,48300,0
|
|
20230818,171100,34437900,48300,48300,48300,48300,18
|
|
20230818,171000,34437900,48300,48300,48300,48300,0
|
|
20230818,170900,34437900,48300,48300,48300,48300,0
|
|
20230818,170800,34437900,48300,48300,48300,48300,0
|
|
20230818,170700,34437900,48300,48300,48300,48300,0
|
|
20230818,170600,34437900,48300,48300,48300,48300,0
|
|
20230818,170500,34437900,48300,48300,48300,48300,0
|
|
20230818,170400,34437900,48300,48300,48300,48300,0
|
|
20230818,170300,34437900,48300,48300,48300,48300,0
|
|
20230818,170200,34437900,48300,48300,48300,48300,0
|
|
20230818,170100,34437900,48300,48300,48300,48300,0
|
|
20230818,170000,34437900,48300,48300,48300,48300,0
|
|
20230818,165900,34437900,48300,48300,48300,48300,0
|
|
20230818,165800,34437900,48300,48300,48300,48300,0
|
|
20230818,165700,34437900,48300,48300,48300,48300,0
|
|
20230818,165600,34437900,48300,48300,48300,48300,0
|
|
20230818,165500,34437900,48300,48300,48300,48300,0
|
|
20230818,165400,34437900,48300,48300,48300,48300,0
|
|
20230818,165300,34437900,48300,48300,48300,48300,0
|
|
20230818,165200,34437900,48300,48300,48300,48300,0
|
|
20230818,165100,34437900,48300,48300,48300,48300,0
|
|
20230818,165000,34437900,48300,48300,48300,48300,0
|
|
20230818,164900,34437900,48300,48300,48300,48300,0
|
|
20230818,164800,34437900,48300,48300,48300,48300,0
|
|
20230818,164700,34437900,48300,48300,48300,48300,0
|
|
20230818,164600,34437900,48300,48300,48300,48300,0
|
|
20230818,164500,34437900,48300,48300,48300,48300,0
|
|
20230818,164400,34437900,48300,48300,48300,48300,0
|
|
20230818,164300,34437900,48300,48300,48300,48300,0
|
|
20230818,164200,34437900,48300,48300,48300,48300,0
|
|
20230818,164100,34437900,48300,48300,48300,48300,18
|
|
20230818,164000,34437900,48300,48300,48300,48300,0
|
|
20230818,163900,34437900,48300,48300,48300,48300,0
|
|
20230818,163800,34437900,48300,48300,48300,48300,0
|
|
20230818,163700,34437900,48300,48300,48300,48300,0
|
|
20230818,163600,34437900,48300,48300,48300,48300,0
|
|
20230818,163500,34437900,48300,48300,48300,48300,0
|
|
20230818,163400,34437900,48300,48300,48300,48300,0
|
|
20230818,163300,34437900,48300,48300,48300,48300,0
|
|
20230818,163200,34437900,48300,48300,48300,48300,0
|
|
20230818,163100,34437900,48300,48300,48300,48300,0
|
|
20230818,163000,34437900,48300,48300,48300,48300,0
|
|
20230818,162900,34437900,48300,48300,48300,48300,0
|
|
20230818,162800,34437900,48300,48300,48300,48300,0
|
|
20230818,162700,34437900,48300,48300,48300,48300,0
|
|
20230818,162600,34437900,48300,48300,48300,48300,0
|
|
20230818,162500,34437900,48300,48300,48300,48300,0
|
|
20230818,162400,34437900,48300,48300,48300,48300,0
|
|
20230818,162300,34437900,48300,48300,48300,48300,0
|
|
20230818,162200,34437900,48300,48300,48300,48300,0
|
|
20230818,162100,34437900,48300,48300,48300,48300,0
|
|
20230818,162000,34437900,48300,48300,48300,48300,0
|
|
20230818,161900,34437900,48300,48300,48300,48300,0
|
|
20230818,161800,34437900,48300,48300,48300,48300,0
|
|
20230818,161700,34437900,48300,48300,48300,48300,0
|
|
20230818,161600,34437900,48300,48300,48300,48300,0
|
|
20230818,161500,34437900,48300,48300,48300,48300,0
|
|
20230818,161400,34437900,48300,48300,48300,48300,0
|
|
20230818,161300,34437900,48300,48300,48300,48300,0
|
|
20230818,161200,34437900,48300,48300,48300,48300,0
|
|
20230818,161100,34437900,48300,48300,48300,48300,18
|
|
20230818,161000,34437900,48300,48300,48300,48300,0
|
|
20230818,160900,34437900,48300,48300,48300,48300,0
|
|
20230818,160800,34437900,48300,48300,48300,48300,0
|
|
20230818,160700,34437900,48300,48300,48300,48300,0
|
|
20230818,160600,34437900,48300,48300,48300,48300,0
|
|
20230818,160500,34437900,48300,48300,48300,48300,0
|
|
20230818,160400,34437900,48300,48300,48300,48300,0
|
|
20230818,160300,34437900,48300,48300,48300,48300,0
|
|
20230818,160200,34437900,48300,48300,48300,48300,0
|
|
20230818,160100,34437900,48300,48300,48300,48300,0
|
|
20230818,160000,34437900,48300,48300,48300,48300,0
|
|
20230818,155900,34437900,48300,48300,48300,48300,0
|
|
20230818,155800,34437900,48300,48300,48300,48300,0
|
|
20230818,155700,34437900,48300,48300,48300,48300,0
|
|
20230818,155600,34437900,48300,48300,48300,48300,0
|
|
20230818,155500,34437900,48300,48300,48300,48300,0
|
|
20230818,155400,34437900,48300,48300,48300,48300,0
|
|
20230818,155300,34437900,48300,48300,48300,48300,0
|
|
20230818,155200,34437900,48300,48300,48300,48300,0
|
|
20230818,155100,34437900,48300,48300,48300,48300,0
|
|
20230818,155000,34437900,48300,48300,48300,48300,0
|
|
20230818,154900,34437900,48300,48300,48300,48300,0
|
|
20230818,154800,34437900,48300,48300,48300,48300,0
|
|
20230818,154700,34437900,48300,48300,48300,48300,0
|
|
20230818,154600,34437900,48300,48300,48300,48300,0
|
|
20230818,154500,34437900,48300,48300,48300,48300,0
|
|
20230818,154400,34437900,48300,48300,48300,48300,0
|
|
20230818,154300,34437900,48300,48300,48300,48300,0
|
|
20230818,154200,34437900,48300,48300,48300,48300,0
|
|
20230818,154100,34437900,48300,48300,48300,48300,18
|
|
20230818,154000,34437900,48300,48300,48300,48300,0
|
|
20230818,153900,34437900,48300,48300,48300,48300,0
|
|
20230818,153800,34437900,48300,48300,48300,48300,0
|
|
20230818,153700,34437900,48300,48300,48300,48300,0
|
|
20230818,153600,34437900,48300,48300,48300,48300,0
|
|
20230818,153500,34437900,48300,48300,48300,48300,0
|
|
20230818,153400,34437900,48300,48300,48300,48300,0
|
|
20230818,153300,34437900,48300,48300,48300,48300,0
|
|
20230818,153200,34437900,48300,48300,48300,48300,0
|
|
20230818,153100,34437900,48300,48300,48300,48300,0
|
|
20230818,153000,34437900,48300,48300,48300,48300,18
|
|
20230818,152900,33568500,48600,48600,48600,48600,0
|
|
20230818,152800,33568500,48600,48600,48600,48600,0
|
|
20230818,152700,33568500,48600,48600,48600,48600,0
|
|
20230818,152600,33568500,48600,48600,48600,48600,0
|
|
20230818,152500,33568500,48600,48600,48600,48600,0
|
|
20230818,152400,33568500,48600,48600,48600,48600,0
|
|
20230818,152300,33568500,48600,48600,48600,48600,0
|
|
20230818,152200,33568500,48600,48600,48600,48600,0
|
|
20230818,152100,33568500,48600,48600,48600,48600,0
|
|
20230818,152000,33568500,48600,48600,48600,48600,0
|
|
20230818,151900,33568500,48600,48600,48600,48600,0
|
|
20230818,151800,33568500,48600,48600,48600,48600,0
|
|
20230818,151700,33568500,48600,48600,48600,48600,0
|
|
20230818,151600,33568500,48600,48600,48600,48600,0
|
|
20230818,151500,33568500,48600,48600,48600,48600,0
|
|
20230818,151400,33568500,48600,48600,48600,48600,0
|
|
20230818,151300,33568500,48600,48600,48600,48600,0
|
|
20230818,151200,33568500,48600,48600,48600,48600,0
|
|
20230818,151100,33568500,48600,48600,48600,48600,0
|
|
20230818,151000,33568500,48600,48600,48600,48600,0
|
|
20230818,150900,33568500,48600,48600,48600,48600,0
|
|
20230818,150800,33568500,48600,48600,48600,48600,0
|
|
20230818,150700,33568500,48600,48600,48600,48600,0
|
|
20230818,150600,33568500,48600,48600,48600,48600,0
|
|
20230818,150500,33568500,48600,48600,48600,48600,0
|
|
20230818,150400,33568500,48600,48600,48600,48600,0
|
|
20230818,150300,33568500,48600,48600,48600,48600,0
|
|
20230818,150200,33568500,48600,48600,48600,48600,0
|
|
20230818,150100,33568500,48600,48600,48600,48600,40
|
|
20230818,150000,31624500,48500,48500,48500,48500,0
|
|
20230818,145900,31624500,48500,48550,48550,48500,31
|
|
20230818,145800,30119500,48500,48500,48500,48500,2
|
|
20230818,145700,30022500,48300,48300,48300,48300,0
|
|
20230818,145600,30022500,48300,48300,48300,48300,0
|
|
20230818,145500,30022500,48300,48300,48300,48300,0
|
|
20230818,145400,30022500,48300,48300,48300,48300,0
|
|
20230818,145300,30022500,48300,48300,48300,48300,0
|
|
20230818,145200,30022500,48300,48300,48300,48300,0
|
|
20230818,145100,30022500,48300,48300,48300,48300,0
|
|
20230818,145000,30022500,48300,48300,48300,48300,0
|
|
20230818,144900,30022500,48300,48300,48300,48300,0
|
|
20230818,144800,30022500,48300,48300,48300,48300,0
|
|
20230818,144700,30022500,48300,48300,48300,48300,0
|
|
20230818,144600,30022500,48300,48300,48300,48300,0
|
|
20230818,144500,30022500,48300,48300,48300,48300,0
|
|
20230818,144400,30022500,48300,48300,48300,48300,0
|
|
20230818,144300,30022500,48300,48300,48300,48300,0
|
|
20230818,144200,30022500,48300,48300,48300,48300,0
|
|
20230818,144100,30022500,48300,48300,48300,48300,0
|
|
20230818,144000,30022500,48300,48300,48300,48300,0
|
|
20230818,143900,30022500,48300,48300,48300,48300,0
|
|
20230818,143800,30022500,48300,48300,48300,48300,0
|
|
20230818,143700,30022500,48300,48300,48300,48300,0
|
|
20230818,143600,30022500,48300,48300,48300,48300,0
|
|
20230818,143500,30022500,48300,48300,48300,48300,0
|
|
20230818,143400,30022500,48300,48300,48300,48300,0
|
|
20230818,143300,30022500,48300,48300,48300,48300,0
|
|
20230818,143200,30022500,48300,48300,48300,48300,0
|
|
20230818,143100,30022500,48300,48300,48300,48300,0
|
|
20230818,143000,30022500,48300,48300,48300,48300,0
|
|
20230818,142900,30022500,48300,48300,48300,48300,0
|
|
20230818,142800,30022500,48300,48300,48300,48300,0
|
|
20230818,142700,30022500,48300,48300,48300,48300,0
|
|
20230818,142600,30022500,48300,48300,48300,48300,0
|
|
20230818,142500,30022500,48300,48300,48300,48300,0
|
|
20230818,142400,30022500,48300,48300,48300,48300,0
|
|
20230818,142300,30022500,48300,48300,48300,48300,5
|
|
20230818,142200,29781000,48300,48300,48300,48300,0
|
|
20230818,142100,29781000,48300,48300,48300,48300,5
|
|
20230818,142000,29539500,48600,48600,48600,48600,0
|
|
20230818,141900,29539500,48600,48600,48600,48600,0
|
|
20230818,141800,29539500,48600,48600,48600,48600,0
|
|
20230818,141700,29539500,48600,48600,48600,48600,0
|
|
20230818,141600,29539500,48600,48600,48600,48600,0
|
|
20230818,141500,29539500,48600,48600,48600,48600,0
|
|
20230818,141400,29539500,48600,48600,48600,48600,0
|
|
20230818,141300,29539500,48600,48600,48600,48600,0
|
|
20230818,141200,29539500,48600,48600,48600,48600,0
|
|
20230818,141100,29539500,48600,48600,48600,48600,0
|
|
20230818,141000,29539500,48600,48600,48600,48600,0
|
|
20230818,140900,29539500,48600,48600,48600,48600,0
|
|
20230818,140800,29539500,48600,48600,48600,48600,0
|
|
20230818,140700,29539500,48600,48600,48600,48600,0
|
|
20230818,140600,29539500,48600,48600,48600,48600,0
|
|
20230818,140500,29539500,48600,48600,48600,48600,0
|
|
20230818,140400,29539500,48600,48600,48600,48600,0
|
|
20230818,140300,29539500,48600,48600,48600,48600,0
|
|
20230818,140200,29539500,48600,48600,48600,48600,0
|
|
20230818,140100,29539500,48600,48600,48600,48600,0
|
|
20230818,140000,29539500,48600,48600,48600,48600,0
|
|
20230818,135900,29539500,48600,48600,48600,48600,0
|
|
20230818,135800,29539500,48600,48600,48600,48600,0
|
|
20230818,135700,29539500,48600,48600,48600,48600,0
|
|
20230818,135600,29539500,48600,48600,48600,48600,0
|
|
20230818,135500,29539500,48600,48600,48600,48600,0
|
|
20230818,135400,29539500,48600,48600,48600,48600,0
|
|
20230818,135300,29539500,48600,48600,48600,48600,0
|
|
20230818,135200,29539500,48600,48600,48600,48600,0
|
|
20230818,135100,29539500,48600,48600,48600,48600,0
|
|
20230818,135000,29539500,48600,48600,48600,48600,0
|
|
20230818,134900,29539500,48600,48600,48600,48600,0
|
|
20230818,134800,29539500,48600,48600,48600,48600,0
|
|
20230818,134700,29539500,48600,48600,48600,48600,0
|
|
20230818,134600,29539500,48600,48600,48600,48600,0
|
|
20230818,134500,29539500,48600,48600,48600,48600,1
|
|
20230818,134400,29490900,48500,48500,48500,48500,0
|
|
20230818,134300,29490900,48500,48500,48500,48500,0
|
|
20230818,134200,29490900,48500,48500,48500,48500,0
|
|
20230818,134100,29490900,48500,48500,48500,48500,0
|
|
20230818,134000,29490900,48500,48500,48500,48500,0
|
|
20230818,133900,29490900,48500,48500,48500,48500,3
|
|
20230818,133800,29345400,48500,48500,48500,48500,0
|
|
20230818,133700,29345400,48500,48500,48500,48500,0
|
|
20230818,133600,29345400,48500,48500,48500,48500,0
|
|
20230818,133500,29345400,48500,48500,48500,48500,0
|
|
20230818,133400,29345400,48500,48500,48500,48500,0
|
|
20230818,133300,29345400,48500,48500,48500,48500,0
|
|
20230818,133200,29345400,48500,48500,48500,48500,0
|
|
20230818,133100,29345400,48500,48500,48500,48500,0
|
|
20230818,133000,29345400,48500,48500,48500,48500,0
|
|
20230818,132900,29345400,48500,48500,48500,48500,0
|
|
20230818,132800,29345400,48500,48500,48500,48500,0
|
|
20230818,132700,29345400,48500,48450,48500,48450,4
|
|
20230818,132600,29151450,48400,48350,48400,48350,46
|
|
20230818,132500,26925150,48300,48300,48300,48300,0
|
|
20230818,132400,26925150,48300,48300,48300,48300,0
|
|
20230818,132300,26925150,48300,48300,48300,48300,0
|
|
20230818,132200,26925150,48300,48300,48300,48300,0
|
|
20230818,132100,26925150,48300,48300,48300,48300,0
|
|
20230818,132000,26925150,48300,48300,48300,48300,0
|
|
20230818,131900,26925150,48300,48300,48300,48300,0
|
|
20230818,131800,26925150,48300,48300,48300,48300,0
|
|
20230818,131700,26925150,48300,48300,48300,48300,0
|
|
20230818,131600,26925150,48300,48300,48300,48300,1
|
|
20230818,131500,26876850,48300,48300,48300,48300,0
|
|
20230818,131400,26876850,48300,48300,48300,48300,0
|
|
20230818,131300,26876850,48300,48300,48300,48300,0
|
|
20230818,131200,26876850,48300,48300,48300,48300,0
|
|
20230818,131100,26876850,48300,48300,48300,48300,1
|
|
20230818,131000,26828550,48300,48300,48300,48300,0
|
|
20230818,130900,26828550,48300,48300,48300,48300,0
|
|
20230818,130800,26828550,48300,48300,48300,48300,0
|
|
20230818,130700,26828550,48300,48300,48300,48300,0
|
|
20230818,130600,26828550,48300,48300,48300,48300,0
|
|
20230818,130500,26828550,48300,48300,48300,48300,0
|
|
20230818,130400,26828550,48300,48300,48300,48300,0
|
|
20230818,130300,26828550,48300,48300,48300,48300,0
|
|
20230818,130200,26828550,48300,48300,48300,48300,0
|
|
20230818,130100,26828550,48300,48300,48300,48300,0
|
|
20230818,130000,26828550,48300,48300,48300,48300,0
|
|
20230818,125900,26828550,48300,48300,48300,48300,0
|
|
20230818,125800,26828550,48300,48300,48300,48300,0
|
|
20230818,125700,26828550,48300,48300,48300,48300,0
|
|
20230818,125600,26828550,48300,48300,48300,48300,0
|
|
20230818,125500,26828550,48300,48300,48300,48300,0
|
|
20230818,125400,26828550,48300,48300,48300,48300,0
|
|
20230818,125300,26828550,48300,48300,48300,48300,0
|
|
20230818,125200,26828550,48300,48300,48300,48300,0
|
|
20230818,125100,26828550,48300,48300,48300,48300,1
|
|
20230818,125000,26780250,48350,48350,48350,48350,0
|
|
20230818,124900,26780250,48350,48350,48350,48350,0
|
|
20230818,124800,26780250,48350,48350,48350,48350,0
|
|
20230818,124700,26780250,48350,48350,48350,48350,0
|
|
20230818,124600,26780250,48350,48350,48350,48350,0
|
|
20230818,124500,26780250,48350,48350,48350,48350,0
|
|
20230818,124400,26780250,48350,48350,48350,48350,0
|
|
20230818,124300,26780250,48350,48350,48350,48350,0
|
|
20230818,124200,26780250,48350,48350,48350,48350,0
|
|
20230818,124100,26780250,48350,48350,48350,48350,0
|
|
20230818,124000,26780250,48350,48350,48350,48350,0
|
|
20230818,123900,26780250,48350,48300,48350,48300,2
|
|
20230818,123800,26683600,48000,48000,48000,48000,0
|
|
20230818,123700,26683600,48000,48000,48000,48000,0
|
|
20230818,123600,26683600,48000,48000,48000,48000,0
|
|
20230818,123500,26683600,48000,48000,48000,48000,0
|
|
20230818,123400,26683600,48000,48000,48000,48000,0
|
|
20230818,123300,26683600,48000,48000,48000,48000,0
|
|
20230818,123200,26683600,48000,48000,48000,48000,0
|
|
20230818,123100,26683600,48000,48000,48000,48000,0
|
|
20230818,123000,26683600,48000,48000,48000,48000,0
|
|
20230818,122900,26683600,48000,48000,48000,48000,0
|
|
20230818,122800,26683600,48000,48000,48000,48000,0
|
|
20230818,122700,26683600,48000,48000,48000,48000,0
|
|
20230818,122600,26683600,48000,48000,48000,48000,0
|
|
20230818,122500,26683600,48000,48000,48000,48000,0
|
|
20230818,122400,26683600,48000,48000,48000,48000,0
|
|
20230818,122300,26683600,48000,48000,48000,48000,0
|
|
20230818,122200,26683600,48000,48000,48000,48000,0
|
|
20230818,122100,26683600,48000,48000,48000,48000,0
|
|
20230818,122000,26683600,48000,48000,48000,48000,0
|
|
20230818,121900,26683600,48000,48000,48000,48000,0
|
|
20230818,121800,26683600,48000,48000,48000,48000,0
|
|
20230818,121700,26683600,48000,48000,48000,48000,5
|
|
20230818,121600,26443600,48000,48000,48000,48000,0
|
|
20230818,121500,26443600,48000,48000,48000,48000,0
|
|
20230818,121400,26443600,48000,48000,48000,48000,0
|
|
20230818,121300,26443600,48000,48000,48000,48000,0
|
|
20230818,121200,26443600,48000,48000,48000,48000,0
|
|
20230818,121100,26443600,48000,48000,48000,48000,0
|
|
20230818,121000,26443600,48000,48000,48000,48000,0
|
|
20230818,120900,26443600,48000,48000,48000,48000,0
|
|
20230818,120800,26443600,48000,48000,48000,48000,0
|
|
20230818,120700,26443600,48000,48000,48000,48000,0
|
|
20230818,120600,26443600,48000,48000,48000,48000,0
|
|
20230818,120500,26443600,48000,48000,48000,48000,0
|
|
20230818,120400,26443600,48000,48000,48000,48000,0
|
|
20230818,120300,26443600,48000,48000,48000,48000,0
|
|
20230818,120200,26443600,48000,48000,48000,48000,0
|
|
20230818,120100,26443600,48000,48000,48000,48000,0
|
|
20230818,120000,26443600,48000,48000,48000,48000,0
|
|
20230818,115900,26443600,48000,48000,48000,48000,0
|
|
20230818,115800,26443600,48000,48000,48000,48000,0
|
|
20230818,115700,26443600,48000,48000,48000,48000,0
|
|
20230818,115600,26443600,48000,48000,48000,48000,0
|
|
20230818,115500,26443600,48000,48000,48000,48000,0
|
|
20230818,115400,26443600,48000,48000,48000,48000,0
|
|
20230818,115300,26443600,48000,48000,48000,48000,0
|
|
20230818,115200,26443600,48000,48000,48000,48000,0
|
|
20230818,115100,26443600,48000,48000,48000,48000,0
|
|
20230818,115000,26443600,48000,48000,48000,48000,0
|
|
20230818,114900,26443600,48000,48000,48000,48000,0
|
|
20230818,114800,26443600,48000,48000,48000,48000,0
|
|
20230818,114700,26443600,48000,48000,48000,48000,0
|
|
20230818,114600,26443600,48000,48000,48000,48000,0
|
|
20230818,114500,26443600,48000,48000,48000,48000,0
|
|
20230818,114400,26443600,48000,48000,48000,48000,0
|
|
20230818,114300,26443600,48000,48000,48000,48000,0
|
|
20230818,114200,26443600,48000,48000,48000,48000,0
|
|
20230818,114100,26443600,48000,48000,48000,48000,0
|
|
20230818,114000,26443600,48000,48000,48000,48000,0
|
|
20230818,113900,26443600,48000,48150,48150,48000,45
|
|
20230818,113800,24281250,48400,48400,48400,48400,0
|
|
20230818,113700,24281250,48400,48400,48400,48400,0
|
|
20230818,113600,24281250,48400,48400,48400,48400,0
|
|
20230818,113500,24281250,48400,48400,48400,48400,0
|
|
20230818,113400,24281250,48400,48400,48400,48400,0
|
|
20230818,113300,24281250,48400,48400,48400,48400,0
|
|
20230818,113200,24281250,48400,48350,48400,48350,4
|
|
20230818,113100,24087700,48350,48350,48350,48350,0
|
|
20230818,113000,24087700,48350,48350,48350,48350,0
|
|
20230818,112900,24087700,48350,48350,48350,48350,0
|
|
20230818,112800,24087700,48350,48350,48350,48350,0
|
|
20230818,112700,24087700,48350,48350,48350,48350,0
|
|
20230818,112600,24087700,48350,48350,48350,48350,0
|
|
20230818,112500,24087700,48350,48350,48350,48350,0
|
|
20230818,112400,24087700,48350,48350,48350,48350,0
|
|
20230818,112300,24087700,48350,48350,48350,48350,0
|
|
20230818,112200,24087700,48350,48350,48350,48350,0
|
|
20230818,112100,24087700,48350,48350,48350,48350,0
|
|
20230818,112000,24087700,48350,48350,48350,48350,0
|
|
20230818,111900,24087700,48350,48350,48350,48350,0
|
|
20230818,111800,24087700,48350,48350,48350,48350,0
|
|
20230818,111700,24087700,48350,48350,48350,48350,0
|
|
20230818,111600,24087700,48350,48350,48350,48350,0
|
|
20230818,111500,24087700,48350,48350,48350,48350,0
|
|
20230818,111400,24087700,48350,48350,48350,48350,0
|
|
20230818,111300,24087700,48350,48350,48350,48350,0
|
|
20230818,111200,24087700,48350,48350,48350,48350,0
|
|
20230818,111100,24087700,48350,48350,48350,48350,0
|
|
20230818,111000,24087700,48350,48350,48350,48350,0
|
|
20230818,110900,24087700,48350,48350,48350,48350,0
|
|
20230818,110800,24087700,48350,48350,48350,48350,0
|
|
20230818,110700,24087700,48350,48350,48350,48350,0
|
|
20230818,110600,24087700,48350,48350,48350,48350,0
|
|
20230818,110500,24087700,48350,48350,48350,48350,0
|
|
20230818,110400,24087700,48350,48350,48350,48350,0
|
|
20230818,110300,24087700,48350,48350,48350,48350,0
|
|
20230818,110200,24087700,48350,48350,48350,48350,0
|
|
20230818,110100,24087700,48350,48350,48350,48350,0
|
|
20230818,110000,24087700,48350,48350,48350,48350,0
|
|
20230818,105900,24087700,48350,48350,48350,48350,0
|
|
20230818,105800,24087700,48350,48350,48350,48350,0
|
|
20230818,105700,24087700,48350,48350,48350,48350,0
|
|
20230818,105600,24087700,48350,48350,48350,48350,4
|
|
20230818,105500,23894300,48350,48350,48350,48350,0
|
|
20230818,105400,23894300,48350,48350,48350,48350,1
|
|
20230818,105300,23845950,48400,48400,48400,48400,0
|
|
20230818,105200,23845950,48400,48400,48400,48400,0
|
|
20230818,105100,23845950,48400,48400,48400,48400,0
|
|
20230818,105000,23845950,48400,48400,48400,48400,0
|
|
20230818,104900,23845950,48400,48400,48400,48400,0
|
|
20230818,104800,23845950,48400,48400,48400,48400,0
|
|
20230818,104700,23845950,48400,48400,48400,48400,0
|
|
20230818,104600,23845950,48400,48400,48400,48400,0
|
|
20230818,104500,23845950,48400,48400,48400,48400,0
|
|
20230818,104400,23845950,48400,48400,48400,48400,0
|
|
20230818,104300,23845950,48400,48400,48400,48400,0
|
|
20230818,104200,23845950,48400,48400,48400,48400,0
|
|
20230818,104100,23845950,48400,48400,48400,48400,0
|
|
20230818,104000,23845950,48400,48400,48400,48400,0
|
|
20230818,103900,23845950,48400,48400,48400,48400,0
|
|
20230818,103800,23845950,48400,48400,48400,48400,0
|
|
20230818,103700,23845950,48400,48400,48400,48400,0
|
|
20230818,103600,23845950,48400,48400,48400,48400,0
|
|
20230818,103500,23845950,48400,48400,48400,48400,0
|
|
20230818,103400,23845950,48400,48400,48400,48400,0
|
|
20230818,103300,23845950,48400,48400,48400,48400,0
|
|
20230818,103200,23845950,48400,48300,48400,48300,10
|
|
20230818,103100,23362850,48300,48300,48300,48300,0
|
|
20230818,103000,23362850,48300,48300,48300,48300,0
|
|
20230818,102900,23362850,48300,48300,48300,48300,0
|
|
20230818,102800,23362850,48300,48300,48300,48300,0
|
|
20230818,102700,23362850,48300,48300,48300,48300,0
|
|
20230818,102600,23362850,48300,48300,48300,48300,0
|
|
20230818,102500,23362850,48300,48300,48300,48300,0
|
|
20230818,102400,23362850,48300,48300,48300,48300,0
|
|
20230818,102300,23362850,48300,48300,48300,48300,0
|
|
20230818,102200,23362850,48300,48300,48300,48300,0
|
|
20230818,102100,23362850,48300,48300,48300,48300,0
|
|
20230818,102000,23362850,48300,48300,48300,48300,0
|
|
20230818,101900,23362850,48300,48300,48300,48300,0
|
|
20230818,101800,23362850,48300,48300,48300,48300,0
|
|
20230818,101700,23362850,48300,48300,48300,48300,0
|
|
20230818,101600,23362850,48300,48300,48300,48300,0
|
|
20230818,101500,23362850,48300,48300,48300,48300,0
|
|
20230818,101400,23362850,48300,48300,48300,48300,0
|
|
20230818,101300,23362850,48300,48300,48300,48300,0
|
|
20230818,101200,23362850,48300,48300,48300,48300,0
|
|
20230818,101100,23362850,48300,48300,48300,48300,0
|
|
20230818,101000,23362850,48300,48300,48300,48300,0
|
|
20230818,100900,23362850,48300,48300,48300,48300,0
|
|
20230818,100800,23362850,48300,48300,48300,48300,0
|
|
20230818,100700,23362850,48300,48300,48300,48300,0
|
|
20230818,100600,23362850,48300,48300,48300,48300,0
|
|
20230818,100500,23362850,48300,48300,48300,48300,0
|
|
20230818,100400,23362850,48300,48300,48300,48300,0
|
|
20230818,100300,23362850,48300,48300,48300,48300,0
|
|
20230818,100200,23362850,48300,48300,48300,48300,0
|
|
20230818,100100,23362850,48300,48300,48300,48300,0
|
|
20230818,100000,23362850,48300,48300,48300,48300,0
|
|
20230818,095900,23362850,48300,48300,48300,48300,2
|
|
20230818,095800,23266250,48300,48300,48300,48300,0
|
|
20230818,095700,23266250,48300,48300,48300,48300,0
|
|
20230818,095600,23266250,48300,48300,48300,48300,1
|
|
20230818,095500,23217950,47950,47950,47950,47950,0
|
|
20230818,095400,23217950,47950,47950,47950,47950,0
|
|
20230818,095300,23217950,47950,47950,47950,47950,0
|
|
20230818,095200,23217950,47950,47950,47950,47950,0
|
|
20230818,095100,23217950,47950,47950,47950,47950,0
|
|
20230818,095000,23217950,47950,47950,47950,47950,0
|
|
20230818,094900,23217950,47950,47950,47950,47950,0
|
|
20230818,094800,23217950,47950,47950,47950,47950,0
|
|
20230818,094700,23217950,47950,47950,47950,47950,0
|
|
20230818,094600,23217950,47950,47950,47950,47950,0
|
|
20230818,094500,23217950,47950,47950,47950,47950,0
|
|
20230818,094400,23217950,47950,47950,47950,47950,0
|
|
20230818,094300,23217950,47950,47950,47950,47950,0
|
|
20230818,094200,23217950,47950,47950,47950,47950,0
|
|
20230818,094100,23217950,47950,47950,47950,47950,0
|
|
20230818,094000,23217950,47950,47950,47950,47950,15
|
|
20230818,093900,22498700,47900,47900,47900,47900,20
|
|
20230818,093800,21540700,47950,47900,47950,47900,25
|
|
20230818,093700,20342950,47900,47950,47950,47900,20
|
|
20230818,093600,19384700,47950,47950,47950,47950,0
|
|
20230818,093500,19384700,47950,47950,47950,47950,0
|
|
20230818,093400,19384700,47950,47950,47950,47950,0
|
|
20230818,093300,19384700,47950,47950,47950,47950,0
|
|
20230818,093200,19384700,47950,48000,48000,47950,70
|
|
20230818,093100,16027700,48050,48050,48050,48050,0
|
|
20230818,093000,16027700,48050,48050,48050,48050,0
|
|
20230818,092900,16027700,48050,48050,48050,48050,0
|
|
20230818,092800,16027700,48050,48050,48050,48050,0
|
|
20230818,092700,16027700,48050,48050,48050,48050,0
|
|
20230818,092600,16027700,48050,48050,48050,48050,0
|
|
20230818,092500,16027700,48050,48050,48050,48050,0
|
|
20230818,092400,16027700,48050,48050,48050,48050,0
|
|
20230818,092300,16027700,48050,48050,48050,48050,0
|
|
20230818,092200,16027700,48050,48050,48050,48050,10
|
|
20230818,092100,15547200,48050,48050,48050,48050,0
|
|
20230818,092000,15547200,48050,48050,48050,48050,10
|
|
20230818,091900,15066700,48050,48050,48050,48050,10
|
|
20230818,091800,14586200,48000,48000,48000,48000,0
|
|
20230818,091700,14586200,48000,48000,48000,48000,0
|
|
20230818,091600,14586200,48000,48000,48000,48000,0
|
|
20230818,091500,14586200,48000,48000,48000,48000,0
|
|
20230818,091400,14586200,48000,48000,48000,48000,0
|
|
20230818,091300,14586200,48000,48000,48000,48000,0
|
|
20230818,091200,14586200,48000,48000,48000,48000,0
|
|
20230818,091100,14586200,48000,48000,48000,48000,41
|
|
20230818,091000,12618200,48050,48100,48100,48050,23
|
|
20230818,090900,11512900,48100,48100,48100,48100,0
|
|
20230818,090800,11512900,48100,48100,48100,48100,0
|
|
20230818,090700,11512900,48100,48100,48100,48100,1
|
|
20230818,090600,11464800,48050,48050,48050,48050,0
|
|
20230818,090500,11464800,48050,48000,48050,48000,63
|
|
20230818,090400,8437800,48050,48300,48300,47600,140
|
|
20230818,090300,1747700,48500,48500,48500,48500,0
|
|
20230818,090200,1747700,48500,48500,48500,48500,0
|
|
20230818,090100,1747700,48500,48550,48550,48500,26
|
|
20230818,090000,486500,48650,48650,48650,48650,10
|