583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184000,7593900,48350,48350,48350,48350,3
|
|
20230824,183900,7593900,48350,48350,48350,48350,0
|
|
20230824,183800,7593900,48350,48350,48350,48350,0
|
|
20230824,183700,7593900,48350,48350,48350,48350,0
|
|
20230824,183600,7593900,48350,48350,48350,48350,0
|
|
20230824,183500,7593900,48350,48350,48350,48350,0
|
|
20230824,183400,7593900,48350,48350,48350,48350,0
|
|
20230824,183300,7593900,48350,48350,48350,48350,0
|
|
20230824,183200,7593900,48350,48350,48350,48350,0
|
|
20230824,183100,7593900,48350,48350,48350,48350,0
|
|
20230824,183000,7593900,48350,48350,48350,48350,0
|
|
20230824,182900,7593900,48350,48350,48350,48350,0
|
|
20230824,182800,7593900,48350,48350,48350,48350,0
|
|
20230824,182700,7593900,48350,48350,48350,48350,0
|
|
20230824,182600,7593900,48350,48350,48350,48350,0
|
|
20230824,182500,7593900,48350,48350,48350,48350,0
|
|
20230824,182400,7593900,48350,48350,48350,48350,0
|
|
20230824,182300,7593900,48350,48350,48350,48350,0
|
|
20230824,182200,7593900,48350,48350,48350,48350,0
|
|
20230824,182100,7593900,48350,48350,48350,48350,0
|
|
20230824,182000,7593900,48350,48350,48350,48350,0
|
|
20230824,181900,7593900,48350,48350,48350,48350,0
|
|
20230824,181800,7593900,48350,48350,48350,48350,0
|
|
20230824,181700,7593900,48350,48350,48350,48350,0
|
|
20230824,181600,7593900,48350,48350,48350,48350,0
|
|
20230824,181500,7593900,48350,48350,48350,48350,0
|
|
20230824,181400,7593900,48350,48350,48350,48350,0
|
|
20230824,181300,7593900,48350,48350,48350,48350,0
|
|
20230824,181200,7593900,48350,48350,48350,48350,0
|
|
20230824,181100,7593900,48350,48350,48350,48350,0
|
|
20230824,181000,7593900,48350,48350,48350,48350,3
|
|
20230824,180900,7593900,48350,48350,48350,48350,0
|
|
20230824,180800,7593900,48350,48350,48350,48350,0
|
|
20230824,180700,7593900,48350,48350,48350,48350,0
|
|
20230824,180600,7593900,48350,48350,48350,48350,0
|
|
20230824,180500,7593900,48350,48350,48350,48350,0
|
|
20230824,180400,7593900,48350,48350,48350,48350,0
|
|
20230824,180300,7593900,48350,48350,48350,48350,0
|
|
20230824,180200,7593900,48350,48350,48350,48350,0
|
|
20230824,180100,7593900,48350,48350,48350,48350,0
|
|
20230824,180000,7593900,48350,48350,48350,48350,0
|
|
20230824,175900,7593900,48350,48350,48350,48350,0
|
|
20230824,175800,7593900,48350,48350,48350,48350,0
|
|
20230824,175700,7593900,48350,48350,48350,48350,0
|
|
20230824,175600,7593900,48350,48350,48350,48350,0
|
|
20230824,175500,7593900,48350,48350,48350,48350,0
|
|
20230824,175400,7593900,48350,48350,48350,48350,0
|
|
20230824,175300,7593900,48350,48350,48350,48350,0
|
|
20230824,175200,7593900,48350,48350,48350,48350,0
|
|
20230824,175100,7593900,48350,48350,48350,48350,0
|
|
20230824,175000,7593900,48350,48350,48350,48350,0
|
|
20230824,174900,7593900,48350,48350,48350,48350,0
|
|
20230824,174800,7593900,48350,48350,48350,48350,0
|
|
20230824,174700,7593900,48350,48350,48350,48350,0
|
|
20230824,174600,7593900,48350,48350,48350,48350,0
|
|
20230824,174500,7593900,48350,48350,48350,48350,0
|
|
20230824,174400,7593900,48350,48350,48350,48350,0
|
|
20230824,174300,7593900,48350,48350,48350,48350,0
|
|
20230824,174200,7593900,48350,48350,48350,48350,0
|
|
20230824,174100,7593900,48350,48350,48350,48350,0
|
|
20230824,174000,7593900,48350,48350,48350,48350,3
|
|
20230824,173900,7593900,48350,48350,48350,48350,0
|
|
20230824,173800,7593900,48350,48350,48350,48350,0
|
|
20230824,173700,7593900,48350,48350,48350,48350,0
|
|
20230824,173600,7593900,48350,48350,48350,48350,0
|
|
20230824,173500,7593900,48350,48350,48350,48350,0
|
|
20230824,173400,7593900,48350,48350,48350,48350,0
|
|
20230824,173300,7593900,48350,48350,48350,48350,0
|
|
20230824,173200,7593900,48350,48350,48350,48350,0
|
|
20230824,173100,7593900,48350,48350,48350,48350,0
|
|
20230824,173000,7593900,48350,48350,48350,48350,0
|
|
20230824,172900,7593900,48350,48350,48350,48350,0
|
|
20230824,172800,7593900,48350,48350,48350,48350,0
|
|
20230824,172700,7593900,48350,48350,48350,48350,0
|
|
20230824,172600,7593900,48350,48350,48350,48350,0
|
|
20230824,172500,7593900,48350,48350,48350,48350,0
|
|
20230824,172400,7593900,48350,48350,48350,48350,0
|
|
20230824,172300,7593900,48350,48350,48350,48350,0
|
|
20230824,172200,7593900,48350,48350,48350,48350,0
|
|
20230824,172100,7593900,48350,48350,48350,48350,0
|
|
20230824,172000,7593900,48350,48350,48350,48350,0
|
|
20230824,171900,7593900,48350,48350,48350,48350,0
|
|
20230824,171800,7593900,48350,48350,48350,48350,0
|
|
20230824,171700,7593900,48350,48350,48350,48350,0
|
|
20230824,171600,7593900,48350,48350,48350,48350,0
|
|
20230824,171500,7593900,48350,48350,48350,48350,0
|
|
20230824,171400,7593900,48350,48350,48350,48350,0
|
|
20230824,171300,7593900,48350,48350,48350,48350,0
|
|
20230824,171200,7593900,48350,48350,48350,48350,0
|
|
20230824,171100,7593900,48350,48350,48350,48350,0
|
|
20230824,171000,7593900,48350,48350,48350,48350,3
|
|
20230824,170900,7593900,48350,48350,48350,48350,0
|
|
20230824,170800,7593900,48350,48350,48350,48350,0
|
|
20230824,170700,7593900,48350,48350,48350,48350,0
|
|
20230824,170600,7593900,48350,48350,48350,48350,0
|
|
20230824,170500,7593900,48350,48350,48350,48350,0
|
|
20230824,170400,7593900,48350,48350,48350,48350,0
|
|
20230824,170300,7593900,48350,48350,48350,48350,0
|
|
20230824,170200,7593900,48350,48350,48350,48350,0
|
|
20230824,170100,7593900,48350,48350,48350,48350,0
|
|
20230824,170000,7593900,48350,48350,48350,48350,0
|
|
20230824,165900,7593900,48350,48350,48350,48350,0
|
|
20230824,165800,7593900,48350,48350,48350,48350,0
|
|
20230824,165700,7593900,48350,48350,48350,48350,0
|
|
20230824,165600,7593900,48350,48350,48350,48350,0
|
|
20230824,165500,7593900,48350,48350,48350,48350,0
|
|
20230824,165400,7593900,48350,48350,48350,48350,0
|
|
20230824,165300,7593900,48350,48350,48350,48350,0
|
|
20230824,165200,7593900,48350,48350,48350,48350,0
|
|
20230824,165100,7593900,48350,48350,48350,48350,0
|
|
20230824,165000,7593900,48350,48350,48350,48350,0
|
|
20230824,164900,7593900,48350,48350,48350,48350,0
|
|
20230824,164800,7593900,48350,48350,48350,48350,0
|
|
20230824,164700,7593900,48350,48350,48350,48350,0
|
|
20230824,164600,7593900,48350,48350,48350,48350,0
|
|
20230824,164500,7593900,48350,48350,48350,48350,0
|
|
20230824,164400,7593900,48350,48350,48350,48350,0
|
|
20230824,164300,7593900,48350,48350,48350,48350,0
|
|
20230824,164200,7593900,48350,48350,48350,48350,0
|
|
20230824,164100,7593900,48350,48350,48350,48350,0
|
|
20230824,164000,7593900,48350,48350,48350,48350,3
|
|
20230824,163900,7593900,48350,48350,48350,48350,0
|
|
20230824,163800,7593900,48350,48350,48350,48350,0
|
|
20230824,163700,7593900,48350,48350,48350,48350,0
|
|
20230824,163600,7593900,48350,48350,48350,48350,0
|
|
20230824,163500,7593900,48350,48350,48350,48350,0
|
|
20230824,163400,7593900,48350,48350,48350,48350,0
|
|
20230824,163300,7593900,48350,48350,48350,48350,0
|
|
20230824,163200,7593900,48350,48350,48350,48350,0
|
|
20230824,163100,7593900,48350,48350,48350,48350,0
|
|
20230824,163000,7593900,48350,48350,48350,48350,0
|
|
20230824,162900,7593900,48350,48350,48350,48350,0
|
|
20230824,162800,7593900,48350,48350,48350,48350,0
|
|
20230824,162700,7593900,48350,48350,48350,48350,0
|
|
20230824,162600,7593900,48350,48350,48350,48350,0
|
|
20230824,162500,7593900,48350,48350,48350,48350,0
|
|
20230824,162400,7593900,48350,48350,48350,48350,0
|
|
20230824,162300,7593900,48350,48350,48350,48350,0
|
|
20230824,162200,7593900,48350,48350,48350,48350,0
|
|
20230824,162100,7593900,48350,48350,48350,48350,0
|
|
20230824,162000,7593900,48350,48350,48350,48350,0
|
|
20230824,161900,7593900,48350,48350,48350,48350,0
|
|
20230824,161800,7593900,48350,48350,48350,48350,0
|
|
20230824,161700,7593900,48350,48350,48350,48350,0
|
|
20230824,161600,7593900,48350,48350,48350,48350,0
|
|
20230824,161500,7593900,48350,48350,48350,48350,0
|
|
20230824,161400,7593900,48350,48350,48350,48350,0
|
|
20230824,161300,7593900,48350,48350,48350,48350,0
|
|
20230824,161200,7593900,48350,48350,48350,48350,0
|
|
20230824,161100,7593900,48350,48350,48350,48350,0
|
|
20230824,161000,7593900,48350,48350,48350,48350,3
|
|
20230824,160900,7593900,48350,48350,48350,48350,0
|
|
20230824,160800,7593900,48350,48350,48350,48350,0
|
|
20230824,160700,7593900,48350,48350,48350,48350,0
|
|
20230824,160600,7593900,48350,48350,48350,48350,0
|
|
20230824,160500,7593900,48350,48350,48350,48350,0
|
|
20230824,160400,7593900,48350,48350,48350,48350,0
|
|
20230824,160300,7593900,48350,48350,48350,48350,0
|
|
20230824,160200,7593900,48350,48350,48350,48350,0
|
|
20230824,160100,7593900,48350,48350,48350,48350,0
|
|
20230824,160000,7593900,48350,48350,48350,48350,0
|
|
20230824,155900,7593900,48350,48350,48350,48350,0
|
|
20230824,155800,7593900,48350,48350,48350,48350,0
|
|
20230824,155700,7593900,48350,48350,48350,48350,0
|
|
20230824,155600,7593900,48350,48350,48350,48350,0
|
|
20230824,155500,7593900,48350,48350,48350,48350,0
|
|
20230824,155400,7593900,48350,48350,48350,48350,0
|
|
20230824,155300,7593900,48350,48350,48350,48350,0
|
|
20230824,155200,7593900,48350,48350,48350,48350,0
|
|
20230824,155100,7593900,48350,48350,48350,48350,0
|
|
20230824,155000,7593900,48350,48350,48350,48350,0
|
|
20230824,154900,7593900,48350,48350,48350,48350,0
|
|
20230824,154800,7593900,48350,48350,48350,48350,0
|
|
20230824,154700,7593900,48350,48350,48350,48350,0
|
|
20230824,154600,7593900,48350,48350,48350,48350,0
|
|
20230824,154500,7593900,48350,48350,48350,48350,0
|
|
20230824,154400,7593900,48350,48350,48350,48350,0
|
|
20230824,154300,7593900,48350,48350,48350,48350,0
|
|
20230824,154200,7593900,48350,48350,48350,48350,0
|
|
20230824,154100,7593900,48350,48350,48350,48350,0
|
|
20230824,154000,7593900,48350,48350,48350,48350,3
|
|
20230824,153900,7593900,48350,48350,48350,48350,0
|
|
20230824,153800,7593900,48350,48350,48350,48350,0
|
|
20230824,153700,7593900,48350,48350,48350,48350,0
|
|
20230824,153600,7593900,48350,48350,48350,48350,0
|
|
20230824,153500,7593900,48350,48350,48350,48350,0
|
|
20230824,153400,7593900,48350,48350,48350,48350,0
|
|
20230824,153300,7593900,48350,48350,48350,48350,0
|
|
20230824,153200,7593900,48350,48350,48350,48350,0
|
|
20230824,153100,7593900,48350,48350,48350,48350,0
|
|
20230824,153000,7593900,48350,48350,48350,48350,3
|
|
20230824,152900,7448850,48350,48350,48350,48350,0
|
|
20230824,152800,7448850,48350,48350,48350,48350,0
|
|
20230824,152700,7448850,48350,48350,48350,48350,0
|
|
20230824,152600,7448850,48350,48350,48350,48350,0
|
|
20230824,152500,7448850,48350,48350,48350,48350,0
|
|
20230824,152400,7448850,48350,48350,48350,48350,0
|
|
20230824,152300,7448850,48350,48350,48350,48350,0
|
|
20230824,152200,7448850,48350,48350,48350,48350,0
|
|
20230824,152100,7448850,48350,48350,48350,48350,0
|
|
20230824,152000,7448850,48350,48350,48350,48350,0
|
|
20230824,151900,7448850,48350,48100,48350,48050,8
|
|
20230824,151800,7063900,48200,48200,48200,48200,0
|
|
20230824,151700,7063900,48200,48200,48200,48200,0
|
|
20230824,151600,7063900,48200,48200,48200,48200,0
|
|
20230824,151500,7063900,48200,48200,48200,48200,0
|
|
20230824,151400,7063900,48200,48000,48200,48000,3
|
|
20230824,151300,6919700,48050,48150,48150,48050,7
|
|
20230824,151200,6583000,48200,48200,48200,48200,1
|
|
20230824,151100,6534800,48300,48300,48300,48300,0
|
|
20230824,151000,6534800,48300,48300,48300,48300,56
|
|
20230824,150900,3830000,48350,48350,48350,48350,0
|
|
20230824,150800,3830000,48350,48350,48350,48350,0
|
|
20230824,150700,3830000,48350,48350,48350,48350,0
|
|
20230824,150600,3830000,48350,48350,48350,48350,0
|
|
20230824,150500,3830000,48350,48350,48350,48350,0
|
|
20230824,150400,3830000,48350,48350,48350,48350,0
|
|
20230824,150300,3830000,48350,48350,48350,48350,0
|
|
20230824,150200,3830000,48350,48350,48350,48350,0
|
|
20230824,150100,3830000,48350,48350,48350,48350,0
|
|
20230824,150000,3830000,48350,48350,48350,48350,0
|
|
20230824,145900,3830000,48350,48350,48350,48350,0
|
|
20230824,145800,3830000,48350,48350,48350,48350,0
|
|
20230824,145700,3830000,48350,48350,48350,48350,8
|
|
20230824,145600,3443200,48350,48350,48350,48350,0
|
|
20230824,145500,3443200,48350,48350,48350,48350,0
|
|
20230824,145400,3443200,48350,48350,48350,48350,0
|
|
20230824,145300,3443200,48350,48350,48350,48350,0
|
|
20230824,145200,3443200,48350,48350,48350,48350,0
|
|
20230824,145100,3443200,48350,48350,48350,48350,0
|
|
20230824,145000,3443200,48350,48350,48350,48350,0
|
|
20230824,144900,3443200,48350,48350,48350,48350,2
|
|
20230824,144800,3346500,48400,48400,48400,48400,0
|
|
20230824,144700,3346500,48400,48400,48400,48400,0
|
|
20230824,144600,3346500,48400,48400,48400,48400,0
|
|
20230824,144500,3346500,48400,48400,48400,48400,0
|
|
20230824,144400,3346500,48400,48400,48400,48400,0
|
|
20230824,144300,3346500,48400,48400,48400,48400,0
|
|
20230824,144200,3346500,48400,48400,48400,48400,0
|
|
20230824,144100,3346500,48400,48400,48400,48400,0
|
|
20230824,144000,3346500,48400,48400,48400,48400,0
|
|
20230824,143900,3346500,48400,48400,48400,48400,0
|
|
20230824,143800,3346500,48400,48400,48400,48400,0
|
|
20230824,143700,3346500,48400,48400,48400,48400,0
|
|
20230824,143600,3346500,48400,48400,48400,48400,0
|
|
20230824,143500,3346500,48400,48400,48400,48400,0
|
|
20230824,143400,3346500,48400,48400,48400,48400,1
|
|
20230824,143300,3298100,48500,48500,48500,48500,0
|
|
20230824,143200,3298100,48500,48500,48500,48500,1
|
|
20230824,143100,3249600,48400,48400,48400,48400,1
|
|
20230824,143000,3201200,48500,48500,48500,48500,0
|
|
20230824,142900,3201200,48500,48500,48500,48500,0
|
|
20230824,142800,3201200,48500,48500,48500,48500,0
|
|
20230824,142700,3201200,48500,48500,48500,48500,0
|
|
20230824,142600,3201200,48500,48500,48500,48500,0
|
|
20230824,142500,3201200,48500,48500,48500,48500,0
|
|
20230824,142400,3201200,48500,48500,48500,48500,0
|
|
20230824,142300,3201200,48500,48500,48500,48500,0
|
|
20230824,142200,3201200,48500,48500,48500,48500,0
|
|
20230824,142100,3201200,48500,48500,48500,48500,0
|
|
20230824,142000,3201200,48500,48500,48500,48500,0
|
|
20230824,141900,3201200,48500,48500,48500,48500,0
|
|
20230824,141800,3201200,48500,48500,48500,48500,0
|
|
20230824,141700,3201200,48500,48500,48500,48500,0
|
|
20230824,141600,3201200,48500,48500,48500,48500,0
|
|
20230824,141500,3201200,48500,48500,48500,48500,0
|
|
20230824,141400,3201200,48500,48500,48500,48500,0
|
|
20230824,141300,3201200,48500,48500,48500,48500,0
|
|
20230824,141200,3201200,48500,48500,48500,48500,0
|
|
20230824,141100,3201200,48500,48500,48500,48500,0
|
|
20230824,141000,3201200,48500,48500,48500,48500,0
|
|
20230824,140900,3201200,48500,48500,48500,48500,1
|
|
20230824,140800,3152700,48350,48350,48350,48350,0
|
|
20230824,140700,3152700,48350,48350,48350,48350,0
|
|
20230824,140600,3152700,48350,48350,48350,48350,0
|
|
20230824,140500,3152700,48350,48350,48350,48350,0
|
|
20230824,140400,3152700,48350,48350,48350,48350,0
|
|
20230824,140300,3152700,48350,48400,48400,48350,5
|
|
20230824,140200,2910750,48400,48400,48400,48400,0
|
|
20230824,140100,2910750,48400,48400,48400,48400,0
|
|
20230824,140000,2910750,48400,48400,48400,48400,0
|
|
20230824,135900,2910750,48400,48400,48400,48400,0
|
|
20230824,135800,2910750,48400,48400,48400,48400,0
|
|
20230824,135700,2910750,48400,48400,48400,48400,0
|
|
20230824,135600,2910750,48400,48400,48400,48400,0
|
|
20230824,135500,2910750,48400,48400,48400,48400,0
|
|
20230824,135400,2910750,48400,48400,48400,48400,0
|
|
20230824,135300,2910750,48400,48400,48400,48400,0
|
|
20230824,135200,2910750,48400,48400,48400,48400,0
|
|
20230824,135100,2910750,48400,48400,48400,48400,0
|
|
20230824,135000,2910750,48400,48400,48400,48400,0
|
|
20230824,134900,2910750,48400,48400,48400,48400,0
|
|
20230824,134800,2910750,48400,48400,48400,48400,0
|
|
20230824,134700,2910750,48400,48400,48400,48400,0
|
|
20230824,134600,2910750,48400,48400,48400,48400,0
|
|
20230824,134500,2910750,48400,48400,48400,48400,0
|
|
20230824,134400,2910750,48400,48400,48400,48400,0
|
|
20230824,134300,2910750,48400,48400,48400,48400,0
|
|
20230824,134200,2910750,48400,48400,48400,48400,0
|
|
20230824,134100,2910750,48400,48400,48400,48400,0
|
|
20230824,134000,2910750,48400,48400,48400,48400,0
|
|
20230824,133900,2910750,48400,48400,48400,48400,0
|
|
20230824,133800,2910750,48400,48400,48400,48400,0
|
|
20230824,133700,2910750,48400,48400,48400,48400,0
|
|
20230824,133600,2910750,48400,48400,48400,48400,0
|
|
20230824,133500,2910750,48400,48400,48400,48400,0
|
|
20230824,133400,2910750,48400,48400,48400,48400,0
|
|
20230824,133300,2910750,48400,48400,48400,48400,0
|
|
20230824,133200,2910750,48400,48400,48400,48400,0
|
|
20230824,133100,2910750,48400,48400,48400,48400,0
|
|
20230824,133000,2910750,48400,48400,48400,48400,0
|
|
20230824,132900,2910750,48400,48400,48400,48400,0
|
|
20230824,132800,2910750,48400,48400,48400,48400,0
|
|
20230824,132700,2910750,48400,48400,48400,48400,0
|
|
20230824,132600,2910750,48400,48400,48400,48400,2
|
|
20230824,132500,2813950,48700,48700,48700,48700,0
|
|
20230824,132400,2813950,48700,48700,48700,48700,0
|
|
20230824,132300,2813950,48700,48700,48700,48700,0
|
|
20230824,132200,2813950,48700,48700,48700,48700,0
|
|
20230824,132100,2813950,48700,48700,48700,48700,0
|
|
20230824,132000,2813950,48700,48700,48700,48700,0
|
|
20230824,131900,2813950,48700,48700,48700,48700,0
|
|
20230824,131800,2813950,48700,48700,48700,48700,0
|
|
20230824,131700,2813950,48700,48700,48700,48700,0
|
|
20230824,131600,2813950,48700,48700,48700,48700,0
|
|
20230824,131500,2813950,48700,48700,48700,48700,0
|
|
20230824,131400,2813950,48700,48700,48700,48700,0
|
|
20230824,131300,2813950,48700,48700,48700,48700,0
|
|
20230824,131200,2813950,48700,48700,48700,48700,0
|
|
20230824,131100,2813950,48700,48700,48700,48700,0
|
|
20230824,131000,2813950,48700,48700,48700,48700,0
|
|
20230824,130900,2813950,48700,48700,48700,48700,0
|
|
20230824,130800,2813950,48700,48700,48700,48700,0
|
|
20230824,130700,2813950,48700,48700,48700,48700,0
|
|
20230824,130600,2813950,48700,48700,48700,48700,0
|
|
20230824,130500,2813950,48700,48700,48700,48700,0
|
|
20230824,130400,2813950,48700,48700,48700,48700,0
|
|
20230824,130300,2813950,48700,48700,48700,48700,0
|
|
20230824,130200,2813950,48700,48700,48700,48700,0
|
|
20230824,130100,2813950,48700,48700,48700,48700,0
|
|
20230824,130000,2813950,48700,48700,48700,48700,0
|
|
20230824,125900,2813950,48700,48700,48700,48700,0
|
|
20230824,125800,2813950,48700,48700,48700,48700,0
|
|
20230824,125700,2813950,48700,48700,48700,48700,0
|
|
20230824,125600,2813950,48700,48700,48700,48700,0
|
|
20230824,125500,2813950,48700,48700,48700,48700,0
|
|
20230824,125400,2813950,48700,48700,48700,48700,0
|
|
20230824,125300,2813950,48700,48700,48700,48700,0
|
|
20230824,125200,2813950,48700,48700,48700,48700,0
|
|
20230824,125100,2813950,48700,48700,48700,48700,0
|
|
20230824,125000,2813950,48700,48700,48700,48700,0
|
|
20230824,124900,2813950,48700,48700,48700,48700,0
|
|
20230824,124800,2813950,48700,48700,48700,48700,0
|
|
20230824,124700,2813950,48700,48700,48700,48700,0
|
|
20230824,124600,2813950,48700,48700,48700,48700,0
|
|
20230824,124500,2813950,48700,48700,48700,48700,0
|
|
20230824,124400,2813950,48700,48700,48700,48700,0
|
|
20230824,124300,2813950,48700,48700,48700,48700,0
|
|
20230824,124200,2813950,48700,48700,48700,48700,0
|
|
20230824,124100,2813950,48700,48700,48700,48700,0
|
|
20230824,124000,2813950,48700,48700,48700,48700,0
|
|
20230824,123900,2813950,48700,48700,48700,48700,0
|
|
20230824,123800,2813950,48700,48700,48700,48700,0
|
|
20230824,123700,2813950,48700,48700,48700,48700,0
|
|
20230824,123600,2813950,48700,48700,48700,48700,0
|
|
20230824,123500,2813950,48700,48700,48700,48700,0
|
|
20230824,123400,2813950,48700,48700,48700,48700,0
|
|
20230824,123300,2813950,48700,48700,48700,48700,0
|
|
20230824,123200,2813950,48700,48700,48700,48700,0
|
|
20230824,123100,2813950,48700,48700,48700,48700,0
|
|
20230824,123000,2813950,48700,48700,48700,48700,0
|
|
20230824,122900,2813950,48700,48700,48700,48700,0
|
|
20230824,122800,2813950,48700,48700,48700,48700,1
|
|
20230824,122700,2765250,48400,48400,48400,48400,0
|
|
20230824,122600,2765250,48400,48400,48400,48400,0
|
|
20230824,122500,2765250,48400,48400,48400,48400,0
|
|
20230824,122400,2765250,48400,48400,48400,48400,0
|
|
20230824,122300,2765250,48400,48400,48400,48400,0
|
|
20230824,122200,2765250,48400,48400,48400,48400,0
|
|
20230824,122100,2765250,48400,48400,48400,48400,0
|
|
20230824,122000,2765250,48400,48400,48400,48400,0
|
|
20230824,121900,2765250,48400,48400,48400,48400,0
|
|
20230824,121800,2765250,48400,48400,48400,48400,0
|
|
20230824,121700,2765250,48400,48400,48400,48400,0
|
|
20230824,121600,2765250,48400,48400,48400,48400,0
|
|
20230824,121500,2765250,48400,48400,48400,48400,0
|
|
20230824,121400,2765250,48400,48400,48400,48400,0
|
|
20230824,121300,2765250,48400,48400,48400,48400,0
|
|
20230824,121200,2765250,48400,48400,48400,48400,0
|
|
20230824,121100,2765250,48400,48400,48400,48400,0
|
|
20230824,121000,2765250,48400,48400,48400,48400,0
|
|
20230824,120900,2765250,48400,48400,48400,48400,0
|
|
20230824,120800,2765250,48400,48400,48400,48400,0
|
|
20230824,120700,2765250,48400,48400,48400,48400,0
|
|
20230824,120600,2765250,48400,48400,48400,48400,0
|
|
20230824,120500,2765250,48400,48400,48400,48400,0
|
|
20230824,120400,2765250,48400,48400,48400,48400,0
|
|
20230824,120300,2765250,48400,48400,48400,48400,0
|
|
20230824,120200,2765250,48400,48400,48400,48400,0
|
|
20230824,120100,2765250,48400,48400,48400,48400,0
|
|
20230824,120000,2765250,48400,48400,48400,48400,0
|
|
20230824,115900,2765250,48400,48400,48400,48400,0
|
|
20230824,115800,2765250,48400,48400,48400,48400,0
|
|
20230824,115700,2765250,48400,48400,48400,48400,0
|
|
20230824,115600,2765250,48400,48400,48400,48400,0
|
|
20230824,115500,2765250,48400,48400,48400,48400,0
|
|
20230824,115400,2765250,48400,48400,48400,48400,0
|
|
20230824,115300,2765250,48400,48400,48400,48400,0
|
|
20230824,115200,2765250,48400,48400,48400,48400,0
|
|
20230824,115100,2765250,48400,48400,48400,48400,0
|
|
20230824,115000,2765250,48400,48400,48400,48400,0
|
|
20230824,114900,2765250,48400,48400,48400,48400,0
|
|
20230824,114800,2765250,48400,48400,48400,48400,0
|
|
20230824,114700,2765250,48400,48400,48400,48400,0
|
|
20230824,114600,2765250,48400,48400,48400,48400,0
|
|
20230824,114500,2765250,48400,48400,48400,48400,0
|
|
20230824,114400,2765250,48400,48400,48400,48400,0
|
|
20230824,114300,2765250,48400,48400,48400,48400,0
|
|
20230824,114200,2765250,48400,48400,48400,48400,0
|
|
20230824,114100,2765250,48400,48400,48400,48400,0
|
|
20230824,114000,2765250,48400,48400,48400,48400,0
|
|
20230824,113900,2765250,48400,48400,48400,48400,0
|
|
20230824,113800,2765250,48400,48400,48400,48400,1
|
|
20230824,113700,2716850,48800,48800,48800,48800,0
|
|
20230824,113600,2716850,48800,48800,48800,48800,0
|
|
20230824,113500,2716850,48800,48800,48800,48800,0
|
|
20230824,113400,2716850,48800,48800,48800,48800,0
|
|
20230824,113300,2716850,48800,48800,48800,48800,0
|
|
20230824,113200,2716850,48800,48800,48800,48800,1
|
|
20230824,113100,2668050,48850,48850,48850,48850,0
|
|
20230824,113000,2668050,48850,48850,48850,48850,0
|
|
20230824,112900,2668050,48850,48850,48850,48850,0
|
|
20230824,112800,2668050,48850,48850,48850,48850,0
|
|
20230824,112700,2668050,48850,48850,48850,48850,0
|
|
20230824,112600,2668050,48850,48850,48850,48850,0
|
|
20230824,112500,2668050,48850,48850,48850,48850,0
|
|
20230824,112400,2668050,48850,48850,48850,48850,0
|
|
20230824,112300,2668050,48850,48850,48850,48850,5
|
|
20230824,112200,2423800,48850,48750,48850,48750,10
|
|
20230824,112100,1935650,48750,48750,48750,48750,0
|
|
20230824,112000,1935650,48750,48750,48750,48750,1
|
|
20230824,111900,1886900,48800,48800,48800,48800,0
|
|
20230824,111800,1886900,48800,48800,48800,48800,0
|
|
20230824,111700,1886900,48800,48800,48800,48800,0
|
|
20230824,111600,1886900,48800,48800,48800,48800,0
|
|
20230824,111500,1886900,48800,48800,48800,48800,0
|
|
20230824,111400,1886900,48800,48800,48800,48800,0
|
|
20230824,111300,1886900,48800,48800,48800,48800,0
|
|
20230824,111200,1886900,48800,48800,48800,48800,0
|
|
20230824,111100,1886900,48800,48800,48800,48800,0
|
|
20230824,111000,1886900,48800,48800,48800,48800,0
|
|
20230824,110900,1886900,48800,48800,48800,48800,0
|
|
20230824,110800,1886900,48800,48800,48800,48800,0
|
|
20230824,110700,1886900,48800,48800,48800,48800,0
|
|
20230824,110600,1886900,48800,48800,48800,48800,0
|
|
20230824,110500,1886900,48800,48800,48800,48800,0
|
|
20230824,110400,1886900,48800,48800,48800,48800,0
|
|
20230824,110300,1886900,48800,48800,48800,48800,0
|
|
20230824,110200,1886900,48800,48800,48800,48800,0
|
|
20230824,110100,1886900,48800,48800,48800,48800,0
|
|
20230824,110000,1886900,48800,48800,48800,48800,0
|
|
20230824,105900,1886900,48800,48800,48800,48800,0
|
|
20230824,105800,1886900,48800,48800,48800,48800,0
|
|
20230824,105700,1886900,48800,48800,48800,48800,0
|
|
20230824,105600,1886900,48800,48800,48800,48800,0
|
|
20230824,105500,1886900,48800,48750,48800,48750,3
|
|
20230824,105400,1740550,48350,48350,48350,48350,0
|
|
20230824,105300,1740550,48350,48350,48350,48350,0
|
|
20230824,105200,1740550,48350,48350,48350,48350,0
|
|
20230824,105100,1740550,48350,48350,48350,48350,0
|
|
20230824,105000,1740550,48350,48350,48350,48350,0
|
|
20230824,104900,1740550,48350,48350,48350,48350,0
|
|
20230824,104800,1740550,48350,48350,48350,48350,0
|
|
20230824,104700,1740550,48350,48350,48350,48350,0
|
|
20230824,104600,1740550,48350,48400,48400,48350,7
|
|
20230824,104500,1402050,48350,48350,48350,48350,0
|
|
20230824,104400,1402050,48350,48350,48350,48350,0
|
|
20230824,104300,1402050,48350,48350,48350,48350,0
|
|
20230824,104200,1402050,48350,48350,48350,48350,0
|
|
20230824,104100,1402050,48350,48350,48350,48350,0
|
|
20230824,104000,1402050,48350,48350,48350,48350,0
|
|
20230824,103900,1402050,48350,48350,48350,48350,0
|
|
20230824,103800,1402050,48350,48350,48350,48350,0
|
|
20230824,103700,1402050,48350,48350,48350,48350,0
|
|
20230824,103600,1402050,48350,48350,48350,48350,0
|
|
20230824,103500,1402050,48350,48350,48350,48350,0
|
|
20230824,103400,1402050,48350,48350,48350,48350,0
|
|
20230824,103300,1402050,48350,48350,48350,48350,0
|
|
20230824,103200,1402050,48350,48350,48350,48350,0
|
|
20230824,103100,1402050,48350,48350,48350,48350,0
|
|
20230824,103000,1402050,48350,48350,48350,48350,0
|
|
20230824,102900,1402050,48350,48350,48350,48350,0
|
|
20230824,102800,1402050,48350,48350,48350,48350,0
|
|
20230824,102700,1402050,48350,48350,48350,48350,0
|
|
20230824,102600,1402050,48350,48350,48350,48350,0
|
|
20230824,102500,1402050,48350,48350,48350,48350,0
|
|
20230824,102400,1402050,48350,48350,48350,48350,0
|
|
20230824,102300,1402050,48350,48350,48350,48350,0
|
|
20230824,102200,1402050,48350,48350,48350,48350,0
|
|
20230824,102100,1402050,48350,48350,48350,48350,0
|
|
20230824,102000,1402050,48350,48350,48350,48350,0
|
|
20230824,101900,1402050,48350,48350,48350,48350,0
|
|
20230824,101800,1402050,48350,48350,48350,48350,0
|
|
20230824,101700,1402050,48350,48350,48350,48350,0
|
|
20230824,101600,1402050,48350,48350,48350,48350,0
|
|
20230824,101500,1402050,48350,48350,48350,48350,0
|
|
20230824,101400,1402050,48350,48350,48350,48350,0
|
|
20230824,101300,1402050,48350,48350,48350,48350,0
|
|
20230824,101200,1402050,48350,48350,48350,48350,0
|
|
20230824,101100,1402050,48350,48350,48350,48350,0
|
|
20230824,101000,1402050,48350,48350,48350,48350,0
|
|
20230824,100900,1402050,48350,48350,48350,48350,0
|
|
20230824,100800,1402050,48350,48350,48350,48350,0
|
|
20230824,100700,1402050,48350,48350,48350,48350,0
|
|
20230824,100600,1402050,48350,48350,48350,48350,0
|
|
20230824,100500,1402050,48350,48350,48350,48350,0
|
|
20230824,100400,1402050,48350,48350,48350,48350,0
|
|
20230824,100300,1402050,48350,48350,48350,48350,0
|
|
20230824,100200,1402050,48350,48350,48350,48350,0
|
|
20230824,100100,1402050,48350,48350,48350,48350,0
|
|
20230824,100000,1402050,48350,48350,48350,48350,0
|
|
20230824,095900,1402050,48350,48350,48350,48350,0
|
|
20230824,095800,1402050,48350,48350,48350,48350,0
|
|
20230824,095700,1402050,48350,48350,48350,48350,0
|
|
20230824,095600,1402050,48350,48350,48350,48350,0
|
|
20230824,095500,1402050,48350,48350,48350,48350,0
|
|
20230824,095400,1402050,48350,48350,48350,48350,0
|
|
20230824,095300,1402050,48350,48350,48350,48350,0
|
|
20230824,095200,1402050,48350,48350,48350,48350,0
|
|
20230824,095100,1402050,48350,48350,48350,48350,0
|
|
20230824,095000,1402050,48350,48350,48350,48350,0
|
|
20230824,094900,1402050,48350,48350,48350,48350,2
|
|
20230824,094800,1305350,48350,48350,48350,48350,0
|
|
20230824,094700,1305350,48350,48350,48350,48350,0
|
|
20230824,094600,1305350,48350,48350,48350,48350,0
|
|
20230824,094500,1305350,48350,48350,48350,48350,0
|
|
20230824,094400,1305350,48350,48350,48350,48350,0
|
|
20230824,094300,1305350,48350,48350,48350,48350,0
|
|
20230824,094200,1305350,48350,48350,48350,48350,0
|
|
20230824,094100,1305350,48350,48350,48350,48350,0
|
|
20230824,094000,1305350,48350,48350,48350,48350,0
|
|
20230824,093900,1305350,48350,48350,48350,48350,0
|
|
20230824,093800,1305350,48350,48350,48350,48350,0
|
|
20230824,093700,1305350,48350,48350,48350,48350,4
|
|
20230824,093600,1111950,48350,48350,48350,48350,0
|
|
20230824,093500,1111950,48350,48350,48350,48350,0
|
|
20230824,093400,1111950,48350,48350,48350,48350,0
|
|
20230824,093300,1111950,48350,48350,48350,48350,0
|
|
20230824,093200,1111950,48350,48350,48350,48350,0
|
|
20230824,093100,1111950,48350,48350,48350,48350,0
|
|
20230824,093000,1111950,48350,48350,48350,48350,0
|
|
20230824,092900,1111950,48350,48350,48350,48350,0
|
|
20230824,092800,1111950,48350,48350,48350,48350,0
|
|
20230824,092700,1111950,48350,48350,48350,48350,0
|
|
20230824,092600,1111950,48350,48350,48350,48350,0
|
|
20230824,092500,1111950,48350,48350,48350,48350,0
|
|
20230824,092400,1111950,48350,48350,48350,48350,0
|
|
20230824,092300,1111950,48350,48350,48350,48350,0
|
|
20230824,092200,1111950,48350,48350,48350,48350,0
|
|
20230824,092100,1111950,48350,48350,48350,48350,0
|
|
20230824,092000,1111950,48350,48350,48350,48350,0
|
|
20230824,091900,1111950,48350,48350,48350,48350,2
|
|
20230824,091800,1015250,48350,48350,48350,48350,0
|
|
20230824,091700,1015250,48350,48350,48350,48350,0
|
|
20230824,091600,1015250,48350,48350,48350,48350,3
|
|
20230824,091500,870200,48350,48350,48350,48350,0
|
|
20230824,091400,870200,48350,48350,48350,48350,0
|
|
20230824,091300,870200,48350,48350,48350,48350,0
|
|
20230824,091200,870200,48350,48350,48350,48350,0
|
|
20230824,091100,870200,48350,48350,48350,48350,0
|
|
20230824,091000,870200,48350,48350,48350,48350,0
|
|
20230824,090900,870200,48350,48350,48350,48350,0
|
|
20230824,090800,870200,48350,48350,48350,48350,0
|
|
20230824,090700,870200,48350,48350,48350,48350,0
|
|
20230824,090600,870200,48350,48350,48350,48350,0
|
|
20230824,090500,870200,48350,48350,48350,48350,0
|
|
20230824,090400,870200,48350,48350,48350,48350,0
|
|
20230824,090300,870200,48350,48350,48350,48350,0
|
|
20230824,090200,870200,48350,48350,48350,48350,16
|
|
20230824,090100,96600,48300,48300,48300,48300,0
|
|
20230824,090000,96600,48300,48300,48300,48300,2
|