583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184000,47765850,49700,49700,49700,49700,21
|
|
20230901,183900,47765850,49700,49700,49700,49700,0
|
|
20230901,183800,47765850,49700,49700,49700,49700,0
|
|
20230901,183700,47765850,49700,49700,49700,49700,0
|
|
20230901,183600,47765850,49700,49700,49700,49700,0
|
|
20230901,183500,47765850,49700,49700,49700,49700,0
|
|
20230901,183400,47765850,49700,49700,49700,49700,0
|
|
20230901,183300,47765850,49700,49700,49700,49700,0
|
|
20230901,183200,47765850,49700,49700,49700,49700,0
|
|
20230901,183100,47765850,49700,49700,49700,49700,0
|
|
20230901,183000,47765850,49700,49700,49700,49700,0
|
|
20230901,182900,47765850,49700,49700,49700,49700,0
|
|
20230901,182800,47765850,49700,49700,49700,49700,0
|
|
20230901,182700,47765850,49700,49700,49700,49700,0
|
|
20230901,182600,47765850,49700,49700,49700,49700,0
|
|
20230901,182500,47765850,49700,49700,49700,49700,0
|
|
20230901,182400,47765850,49700,49700,49700,49700,0
|
|
20230901,182300,47765850,49700,49700,49700,49700,0
|
|
20230901,182200,47765850,49700,49700,49700,49700,0
|
|
20230901,182100,47765850,49700,49700,49700,49700,0
|
|
20230901,182000,47765850,49700,49700,49700,49700,0
|
|
20230901,181900,47765850,49700,49700,49700,49700,0
|
|
20230901,181800,47765850,49700,49700,49700,49700,0
|
|
20230901,181700,47765850,49700,49700,49700,49700,0
|
|
20230901,181600,47765850,49700,49700,49700,49700,0
|
|
20230901,181500,47765850,49700,49700,49700,49700,0
|
|
20230901,181400,47765850,49700,49700,49700,49700,0
|
|
20230901,181300,47765850,49700,49700,49700,49700,0
|
|
20230901,181200,47765850,49700,49700,49700,49700,0
|
|
20230901,181100,47765850,49700,49700,49700,49700,0
|
|
20230901,181000,47765850,49700,49700,49700,49700,21
|
|
20230901,180900,47765850,49700,49700,49700,49700,0
|
|
20230901,180800,47765850,49700,49700,49700,49700,0
|
|
20230901,180700,47765850,49700,49700,49700,49700,0
|
|
20230901,180600,47765850,49700,49700,49700,49700,0
|
|
20230901,180500,47765850,49700,49700,49700,49700,0
|
|
20230901,180400,47765850,49700,49700,49700,49700,0
|
|
20230901,180300,47765850,49700,49700,49700,49700,0
|
|
20230901,180200,47765850,49700,49700,49700,49700,0
|
|
20230901,180100,47765850,49700,49700,49700,49700,0
|
|
20230901,180000,47765850,49700,49700,49700,49700,0
|
|
20230901,175900,47765850,49700,49700,49700,49700,0
|
|
20230901,175800,47765850,49700,49700,49700,49700,0
|
|
20230901,175700,47765850,49700,49700,49700,49700,0
|
|
20230901,175600,47765850,49700,49700,49700,49700,0
|
|
20230901,175500,47765850,49700,49700,49700,49700,0
|
|
20230901,175400,47765850,49700,49700,49700,49700,0
|
|
20230901,175300,47765850,49700,49700,49700,49700,0
|
|
20230901,175200,47765850,49700,49700,49700,49700,0
|
|
20230901,175100,47765850,49700,49700,49700,49700,0
|
|
20230901,175000,47765850,49700,49700,49700,49700,0
|
|
20230901,174900,47765850,49700,49700,49700,49700,0
|
|
20230901,174800,47765850,49700,49700,49700,49700,0
|
|
20230901,174700,47765850,49700,49700,49700,49700,0
|
|
20230901,174600,47765850,49700,49700,49700,49700,0
|
|
20230901,174500,47765850,49700,49700,49700,49700,0
|
|
20230901,174400,47765850,49700,49700,49700,49700,0
|
|
20230901,174300,47765850,49700,49700,49700,49700,0
|
|
20230901,174200,47765850,49700,49700,49700,49700,0
|
|
20230901,174100,47765850,49700,49700,49700,49700,0
|
|
20230901,174000,47765850,49700,49700,49700,49700,21
|
|
20230901,173900,47765850,49700,49700,49700,49700,0
|
|
20230901,173800,47765850,49700,49700,49700,49700,0
|
|
20230901,173700,47765850,49700,49700,49700,49700,0
|
|
20230901,173600,47765850,49700,49700,49700,49700,0
|
|
20230901,173500,47765850,49700,49700,49700,49700,0
|
|
20230901,173400,47765850,49700,49700,49700,49700,0
|
|
20230901,173300,47765850,49700,49700,49700,49700,0
|
|
20230901,173200,47765850,49700,49700,49700,49700,0
|
|
20230901,173100,47765850,49700,49700,49700,49700,0
|
|
20230901,173000,47765850,49700,49700,49700,49700,0
|
|
20230901,172900,47765850,49700,49700,49700,49700,0
|
|
20230901,172800,47765850,49700,49700,49700,49700,0
|
|
20230901,172700,47765850,49700,49700,49700,49700,0
|
|
20230901,172600,47765850,49700,49700,49700,49700,0
|
|
20230901,172500,47765850,49700,49700,49700,49700,0
|
|
20230901,172400,47765850,49700,49700,49700,49700,0
|
|
20230901,172300,47765850,49700,49700,49700,49700,0
|
|
20230901,172200,47765850,49700,49700,49700,49700,0
|
|
20230901,172100,47765850,49700,49700,49700,49700,0
|
|
20230901,172000,47765850,49700,49700,49700,49700,0
|
|
20230901,171900,47765850,49700,49700,49700,49700,0
|
|
20230901,171800,47765850,49700,49700,49700,49700,0
|
|
20230901,171700,47765850,49700,49700,49700,49700,0
|
|
20230901,171600,47765850,49700,49700,49700,49700,0
|
|
20230901,171500,47765850,49700,49700,49700,49700,0
|
|
20230901,171400,47765850,49700,49700,49700,49700,0
|
|
20230901,171300,47765850,49700,49700,49700,49700,0
|
|
20230901,171200,47765850,49700,49700,49700,49700,0
|
|
20230901,171100,47765850,49700,49700,49700,49700,0
|
|
20230901,171000,47765850,49700,49700,49700,49700,21
|
|
20230901,170900,47765850,49700,49700,49700,49700,0
|
|
20230901,170800,47765850,49700,49700,49700,49700,0
|
|
20230901,170700,47765850,49700,49700,49700,49700,0
|
|
20230901,170600,47765850,49700,49700,49700,49700,0
|
|
20230901,170500,47765850,49700,49700,49700,49700,0
|
|
20230901,170400,47765850,49700,49700,49700,49700,0
|
|
20230901,170300,47765850,49700,49700,49700,49700,0
|
|
20230901,170200,47765850,49700,49700,49700,49700,0
|
|
20230901,170100,47765850,49700,49700,49700,49700,0
|
|
20230901,170000,47765850,49700,49700,49700,49700,0
|
|
20230901,165900,47765850,49700,49700,49700,49700,0
|
|
20230901,165800,47765850,49700,49700,49700,49700,0
|
|
20230901,165700,47765850,49700,49700,49700,49700,0
|
|
20230901,165600,47765850,49700,49700,49700,49700,0
|
|
20230901,165500,47765850,49700,49700,49700,49700,0
|
|
20230901,165400,47765850,49700,49700,49700,49700,0
|
|
20230901,165300,47765850,49700,49700,49700,49700,0
|
|
20230901,165200,47765850,49700,49700,49700,49700,0
|
|
20230901,165100,47765850,49700,49700,49700,49700,0
|
|
20230901,165000,47765850,49700,49700,49700,49700,0
|
|
20230901,164900,47765850,49700,49700,49700,49700,0
|
|
20230901,164800,47765850,49700,49700,49700,49700,0
|
|
20230901,164700,47765850,49700,49700,49700,49700,0
|
|
20230901,164600,47765850,49700,49700,49700,49700,0
|
|
20230901,164500,47765850,49700,49700,49700,49700,0
|
|
20230901,164400,47765850,49700,49700,49700,49700,0
|
|
20230901,164300,47765850,49700,49700,49700,49700,0
|
|
20230901,164200,47765850,49700,49700,49700,49700,0
|
|
20230901,164100,47765850,49700,49700,49700,49700,0
|
|
20230901,164000,47765850,49700,49700,49700,49700,21
|
|
20230901,163900,47765850,49700,49700,49700,49700,0
|
|
20230901,163800,47765850,49700,49700,49700,49700,0
|
|
20230901,163700,47765850,49700,49700,49700,49700,0
|
|
20230901,163600,47765850,49700,49700,49700,49700,0
|
|
20230901,163500,47765850,49700,49700,49700,49700,0
|
|
20230901,163400,47765850,49700,49700,49700,49700,0
|
|
20230901,163300,47765850,49700,49700,49700,49700,0
|
|
20230901,163200,47765850,49700,49700,49700,49700,0
|
|
20230901,163100,47765850,49700,49700,49700,49700,0
|
|
20230901,163000,47765850,49700,49700,49700,49700,0
|
|
20230901,162900,47765850,49700,49700,49700,49700,0
|
|
20230901,162800,47765850,49700,49700,49700,49700,0
|
|
20230901,162700,47765850,49700,49700,49700,49700,0
|
|
20230901,162600,47765850,49700,49700,49700,49700,0
|
|
20230901,162500,47765850,49700,49700,49700,49700,0
|
|
20230901,162400,47765850,49700,49700,49700,49700,0
|
|
20230901,162300,47765850,49700,49700,49700,49700,0
|
|
20230901,162200,47765850,49700,49700,49700,49700,0
|
|
20230901,162100,47765850,49700,49700,49700,49700,0
|
|
20230901,162000,47765850,49700,49700,49700,49700,0
|
|
20230901,161900,47765850,49700,49700,49700,49700,0
|
|
20230901,161800,47765850,49700,49700,49700,49700,0
|
|
20230901,161700,47765850,49700,49700,49700,49700,0
|
|
20230901,161600,47765850,49700,49700,49700,49700,0
|
|
20230901,161500,47765850,49700,49700,49700,49700,0
|
|
20230901,161400,47765850,49700,49700,49700,49700,0
|
|
20230901,161300,47765850,49700,49700,49700,49700,0
|
|
20230901,161200,47765850,49700,49700,49700,49700,0
|
|
20230901,161100,47765850,49700,49700,49700,49700,0
|
|
20230901,161000,47765850,49700,49700,49700,49700,21
|
|
20230901,160900,47765850,49700,49700,49700,49700,0
|
|
20230901,160800,47765850,49700,49700,49700,49700,0
|
|
20230901,160700,47765850,49700,49700,49700,49700,0
|
|
20230901,160600,47765850,49700,49700,49700,49700,0
|
|
20230901,160500,47765850,49700,49700,49700,49700,0
|
|
20230901,160400,47765850,49700,49700,49700,49700,0
|
|
20230901,160300,47765850,49700,49700,49700,49700,0
|
|
20230901,160200,47765850,49700,49700,49700,49700,0
|
|
20230901,160100,47765850,49700,49700,49700,49700,0
|
|
20230901,160000,47765850,49700,49700,49700,49700,0
|
|
20230901,155900,47765850,49700,49700,49700,49700,0
|
|
20230901,155800,47765850,49700,49700,49700,49700,0
|
|
20230901,155700,47765850,49700,49700,49700,49700,0
|
|
20230901,155600,47765850,49700,49700,49700,49700,0
|
|
20230901,155500,47765850,49700,49700,49700,49700,0
|
|
20230901,155400,47765850,49700,49700,49700,49700,0
|
|
20230901,155300,47765850,49700,49700,49700,49700,0
|
|
20230901,155200,47765850,49700,49700,49700,49700,0
|
|
20230901,155100,47765850,49700,49700,49700,49700,0
|
|
20230901,155000,47765850,49700,49700,49700,49700,0
|
|
20230901,154900,47765850,49700,49700,49700,49700,0
|
|
20230901,154800,47765850,49700,49700,49700,49700,0
|
|
20230901,154700,47765850,49700,49700,49700,49700,0
|
|
20230901,154600,47765850,49700,49700,49700,49700,0
|
|
20230901,154500,47765850,49700,49700,49700,49700,0
|
|
20230901,154400,47765850,49700,49700,49700,49700,0
|
|
20230901,154300,47765850,49700,49700,49700,49700,0
|
|
20230901,154200,47765850,49700,49700,49700,49700,0
|
|
20230901,154100,47765850,49700,49700,49700,49700,0
|
|
20230901,154000,47765850,49700,49700,49700,49700,21
|
|
20230901,153900,47765850,49700,49700,49700,49700,0
|
|
20230901,153800,47765850,49700,49700,49700,49700,0
|
|
20230901,153700,47765850,49700,49700,49700,49700,0
|
|
20230901,153600,47765850,49700,49700,49700,49700,0
|
|
20230901,153500,47765850,49700,49700,49700,49700,0
|
|
20230901,153400,47765850,49700,49700,49700,49700,0
|
|
20230901,153300,47765850,49700,49700,49700,49700,0
|
|
20230901,153200,47765850,49700,49700,49700,49700,0
|
|
20230901,153100,47765850,49700,49700,49700,49700,0
|
|
20230901,153000,47765850,49700,49700,49700,49700,21
|
|
20230901,152900,46722150,49700,49700,49700,49700,0
|
|
20230901,152800,46722150,49700,49700,49700,49700,0
|
|
20230901,152700,46722150,49700,49700,49700,49700,0
|
|
20230901,152600,46722150,49700,49700,49700,49700,0
|
|
20230901,152500,46722150,49700,49700,49700,49700,0
|
|
20230901,152400,46722150,49700,49700,49700,49700,0
|
|
20230901,152300,46722150,49700,49700,49700,49700,0
|
|
20230901,152200,46722150,49700,49700,49700,49700,0
|
|
20230901,152100,46722150,49700,49700,49700,49700,0
|
|
20230901,152000,46722150,49700,49700,49700,49700,0
|
|
20230901,151900,46722150,49700,49700,49700,49700,0
|
|
20230901,151800,46722150,49700,49700,49700,49700,0
|
|
20230901,151700,46722150,49700,49700,49700,49700,0
|
|
20230901,151600,46722150,49700,49700,49700,49700,21
|
|
20230901,151500,45678450,49400,49400,49400,49400,0
|
|
20230901,151400,45678450,49400,49400,49400,49400,0
|
|
20230901,151300,45678450,49400,49400,49400,49400,0
|
|
20230901,151200,45678450,49400,49400,49400,49400,0
|
|
20230901,151100,45678450,49400,49400,49400,49400,0
|
|
20230901,151000,45678450,49400,49400,49400,49400,0
|
|
20230901,150900,45678450,49400,49400,49400,49400,0
|
|
20230901,150800,45678450,49400,49400,49400,49400,0
|
|
20230901,150700,45678450,49400,49400,49400,49400,0
|
|
20230901,150600,45678450,49400,49400,49400,49400,0
|
|
20230901,150500,45678450,49400,49400,49400,49400,0
|
|
20230901,150400,45678450,49400,49400,49400,49400,0
|
|
20230901,150300,45678450,49400,49400,49400,49400,0
|
|
20230901,150200,45678450,49400,49400,49400,49400,0
|
|
20230901,150100,45678450,49400,49400,49400,49400,0
|
|
20230901,150000,45678450,49400,49400,49400,49400,0
|
|
20230901,145900,45678450,49400,49400,49400,49400,0
|
|
20230901,145800,45678450,49400,49400,49400,49400,0
|
|
20230901,145700,45678450,49400,49400,49400,49400,0
|
|
20230901,145600,45678450,49400,49400,49400,49400,0
|
|
20230901,145500,45678450,49400,49400,49400,49400,0
|
|
20230901,145400,45678450,49400,49400,49400,49400,0
|
|
20230901,145300,45678450,49400,49400,49400,49400,0
|
|
20230901,145200,45678450,49400,49400,49400,49400,0
|
|
20230901,145100,45678450,49400,49400,49400,49400,0
|
|
20230901,145000,45678450,49400,49400,49400,49400,0
|
|
20230901,144900,45678450,49400,49400,49400,49400,0
|
|
20230901,144800,45678450,49400,49400,49400,49400,0
|
|
20230901,144700,45678450,49400,49400,49400,49400,0
|
|
20230901,144600,45678450,49400,49400,49400,49400,0
|
|
20230901,144500,45678450,49400,49400,49400,49400,0
|
|
20230901,144400,45678450,49400,49400,49400,49400,0
|
|
20230901,144300,45678450,49400,49400,49400,49400,0
|
|
20230901,144200,45678450,49400,49400,49400,49400,0
|
|
20230901,144100,45678450,49400,49400,49400,49400,0
|
|
20230901,144000,45678450,49400,49400,49400,49400,0
|
|
20230901,143900,45678450,49400,49400,49400,49400,0
|
|
20230901,143800,45678450,49400,49400,49400,49400,0
|
|
20230901,143700,45678450,49400,49400,49400,49400,0
|
|
20230901,143600,45678450,49400,49400,49400,49400,0
|
|
20230901,143500,45678450,49400,49400,49400,49400,0
|
|
20230901,143400,45678450,49400,49400,49400,49400,0
|
|
20230901,143300,45678450,49400,49400,49400,49400,0
|
|
20230901,143200,45678450,49400,49400,49400,49400,0
|
|
20230901,143100,45678450,49400,49400,49400,49400,0
|
|
20230901,143000,45678450,49400,49400,49400,49400,0
|
|
20230901,142900,45678450,49400,49400,49400,49400,0
|
|
20230901,142800,45678450,49400,49400,49400,49400,0
|
|
20230901,142700,45678450,49400,49400,49400,49400,0
|
|
20230901,142600,45678450,49400,49400,49400,49400,1
|
|
20230901,142500,45629050,49400,49400,49400,49400,1
|
|
20230901,142400,45579650,49450,49450,49450,49450,0
|
|
20230901,142300,45579650,49450,49450,49450,49450,0
|
|
20230901,142200,45579650,49450,49450,49450,49450,0
|
|
20230901,142100,45579650,49450,49450,49450,49450,0
|
|
20230901,142000,45579650,49450,49450,49450,49450,0
|
|
20230901,141900,45579650,49450,49450,49450,49450,0
|
|
20230901,141800,45579650,49450,49450,49450,49450,0
|
|
20230901,141700,45579650,49450,49450,49450,49450,0
|
|
20230901,141600,45579650,49450,49450,49450,49450,0
|
|
20230901,141500,45579650,49450,49450,49450,49450,0
|
|
20230901,141400,45579650,49450,49450,49450,49450,0
|
|
20230901,141300,45579650,49450,49450,49450,49450,0
|
|
20230901,141200,45579650,49450,49450,49450,49450,0
|
|
20230901,141100,45579650,49450,49450,49450,49450,0
|
|
20230901,141000,45579650,49450,49450,49450,49450,0
|
|
20230901,140900,45579650,49450,49450,49450,49450,0
|
|
20230901,140800,45579650,49450,49450,49450,49450,10
|
|
20230901,140700,45085150,49450,49450,49450,49450,0
|
|
20230901,140600,45085150,49450,49450,49450,49450,0
|
|
20230901,140500,45085150,49450,49450,49450,49450,0
|
|
20230901,140400,45085150,49450,49450,49450,49450,0
|
|
20230901,140300,45085150,49450,49450,49450,49450,0
|
|
20230901,140200,45085150,49450,49450,49450,49450,0
|
|
20230901,140100,45085150,49450,49450,49450,49450,0
|
|
20230901,140000,45085150,49450,49450,49450,49450,11
|
|
20230901,135900,44541200,49450,49450,49450,49450,0
|
|
20230901,135800,44541200,49450,49450,49450,49450,0
|
|
20230901,135700,44541200,49450,49450,49450,49450,0
|
|
20230901,135600,44541200,49450,49450,49450,49450,0
|
|
20230901,135500,44541200,49450,49450,49450,49450,0
|
|
20230901,135400,44541200,49450,49450,49450,49450,0
|
|
20230901,135300,44541200,49450,49450,49450,49450,0
|
|
20230901,135200,44541200,49450,49450,49450,49450,0
|
|
20230901,135100,44541200,49450,49450,49450,49450,0
|
|
20230901,135000,44541200,49450,49450,49450,49450,0
|
|
20230901,134900,44541200,49450,49450,49450,49450,0
|
|
20230901,134800,44541200,49450,49450,49450,49450,0
|
|
20230901,134700,44541200,49450,49450,49450,49450,0
|
|
20230901,134600,44541200,49450,49450,49450,49450,0
|
|
20230901,134500,44541200,49450,49450,49450,49450,0
|
|
20230901,134400,44541200,49450,49450,49450,49450,0
|
|
20230901,134300,44541200,49450,49450,49450,49450,0
|
|
20230901,134200,44541200,49450,49450,49450,49450,0
|
|
20230901,134100,44541200,49450,49450,49450,49450,0
|
|
20230901,134000,44541200,49450,49450,49450,49450,0
|
|
20230901,133900,44541200,49450,49450,49450,49450,0
|
|
20230901,133800,44541200,49450,49450,49450,49450,0
|
|
20230901,133700,44541200,49450,49450,49450,49450,0
|
|
20230901,133600,44541200,49450,49450,49450,49450,10
|
|
20230901,133500,44046700,49450,49450,49450,49450,0
|
|
20230901,133400,44046700,49450,49450,49450,49450,0
|
|
20230901,133300,44046700,49450,49450,49450,49450,0
|
|
20230901,133200,44046700,49450,49450,49450,49450,0
|
|
20230901,133100,44046700,49450,49450,49450,49450,1
|
|
20230901,133000,43997250,49500,49500,49500,49500,9
|
|
20230901,132900,43551750,49150,49550,49550,49150,264
|
|
20230901,132800,30500700,49550,49550,49550,49550,0
|
|
20230901,132700,30500700,49550,49550,49550,49550,0
|
|
20230901,132600,30500700,49550,49550,49550,49550,0
|
|
20230901,132500,30500700,49550,49550,49550,49550,0
|
|
20230901,132400,30500700,49550,49550,49550,49550,0
|
|
20230901,132300,30500700,49550,49550,49550,49550,0
|
|
20230901,132200,30500700,49550,49550,49550,49550,0
|
|
20230901,132100,30500700,49550,49550,49550,49550,0
|
|
20230901,132000,30500700,49550,49550,49550,49550,0
|
|
20230901,131900,30500700,49550,49550,49550,49550,0
|
|
20230901,131800,30500700,49550,49550,49550,49550,0
|
|
20230901,131700,30500700,49550,49550,49550,49550,0
|
|
20230901,131600,30500700,49550,49550,49550,49550,0
|
|
20230901,131500,30500700,49550,49550,49550,49550,0
|
|
20230901,131400,30500700,49550,49550,49550,49550,0
|
|
20230901,131300,30500700,49550,49550,49550,49550,0
|
|
20230901,131200,30500700,49550,49550,49550,49550,0
|
|
20230901,131100,30500700,49550,49550,49550,49550,0
|
|
20230901,131000,30500700,49550,49550,49550,49550,0
|
|
20230901,130900,30500700,49550,49550,49550,49550,0
|
|
20230901,130800,30500700,49550,49550,49550,49550,0
|
|
20230901,130700,30500700,49550,49550,49550,49550,0
|
|
20230901,130600,30500700,49550,49550,49550,49550,0
|
|
20230901,130500,30500700,49550,49550,49550,49550,0
|
|
20230901,130400,30500700,49550,49550,49550,49550,0
|
|
20230901,130300,30500700,49550,49550,49550,49550,0
|
|
20230901,130200,30500700,49550,49550,49550,49550,0
|
|
20230901,130100,30500700,49550,49550,49550,49550,0
|
|
20230901,130000,30500700,49550,49550,49550,49550,0
|
|
20230901,125900,30500700,49550,49550,49550,49550,0
|
|
20230901,125800,30500700,49550,49550,49550,49550,0
|
|
20230901,125700,30500700,49550,49550,49550,49550,0
|
|
20230901,125600,30500700,49550,49550,49550,49550,0
|
|
20230901,125500,30500700,49550,49550,49550,49550,0
|
|
20230901,125400,30500700,49550,49550,49550,49550,0
|
|
20230901,125300,30500700,49550,49550,49550,49550,0
|
|
20230901,125200,30500700,49550,49550,49550,49550,0
|
|
20230901,125100,30500700,49550,49550,49550,49550,5
|
|
20230901,125000,30252950,49550,49550,49550,49550,0
|
|
20230901,124900,30252950,49550,49550,49550,49550,19
|
|
20230901,124800,29311500,49600,49600,49600,49600,0
|
|
20230901,124700,29311500,49600,49650,49650,49600,21
|
|
20230901,124600,28269850,49600,49600,49600,49600,0
|
|
20230901,124500,28269850,49600,49600,49600,49600,0
|
|
20230901,124400,28269850,49600,49600,49600,49600,0
|
|
20230901,124300,28269850,49600,49600,49600,49600,0
|
|
20230901,124200,28269850,49600,49600,49600,49600,0
|
|
20230901,124100,28269850,49600,49600,49600,49600,0
|
|
20230901,124000,28269850,49600,49600,49600,49600,0
|
|
20230901,123900,28269850,49600,49600,49600,49600,0
|
|
20230901,123800,28269850,49600,49600,49600,49600,0
|
|
20230901,123700,28269850,49600,49600,49600,49600,0
|
|
20230901,123600,28269850,49600,49600,49600,49600,0
|
|
20230901,123500,28269850,49600,49600,49600,49600,0
|
|
20230901,123400,28269850,49600,49600,49600,49600,0
|
|
20230901,123300,28269850,49600,49600,49600,49600,0
|
|
20230901,123200,28269850,49600,49600,49600,49600,0
|
|
20230901,123100,28269850,49600,49600,49600,49600,0
|
|
20230901,123000,28269850,49600,49600,49600,49600,0
|
|
20230901,122900,28269850,49600,49600,49600,49600,0
|
|
20230901,122800,28269850,49600,49600,49600,49600,0
|
|
20230901,122700,28269850,49600,49600,49600,49600,0
|
|
20230901,122600,28269850,49600,49600,49600,49600,0
|
|
20230901,122500,28269850,49600,49600,49600,49600,0
|
|
20230901,122400,28269850,49600,49600,49600,49600,0
|
|
20230901,122300,28269850,49600,49600,49600,49600,1
|
|
20230901,122200,28220250,49850,49850,49850,49850,0
|
|
20230901,122100,28220250,49850,49850,49850,49850,0
|
|
20230901,122000,28220250,49850,49850,49850,49850,0
|
|
20230901,121900,28220250,49850,49850,49850,49850,0
|
|
20230901,121800,28220250,49850,49850,49850,49850,0
|
|
20230901,121700,28220250,49850,49850,49850,49850,0
|
|
20230901,121600,28220250,49850,49850,49850,49850,0
|
|
20230901,121500,28220250,49850,49850,49850,49850,0
|
|
20230901,121400,28220250,49850,49850,49850,49850,0
|
|
20230901,121300,28220250,49850,49850,49850,49850,0
|
|
20230901,121200,28220250,49850,49850,49850,49850,0
|
|
20230901,121100,28220250,49850,49850,49850,49850,0
|
|
20230901,121000,28220250,49850,49850,49850,49850,0
|
|
20230901,120900,28220250,49850,49850,49850,49850,0
|
|
20230901,120800,28220250,49850,49850,49850,49850,0
|
|
20230901,120700,28220250,49850,49850,49850,49850,0
|
|
20230901,120600,28220250,49850,49850,49850,49850,0
|
|
20230901,120500,28220250,49850,49850,49850,49850,0
|
|
20230901,120400,28220250,49850,49850,49850,49850,0
|
|
20230901,120300,28220250,49850,49850,49850,49850,0
|
|
20230901,120200,28220250,49850,49850,49850,49850,0
|
|
20230901,120100,28220250,49850,49850,49850,49850,0
|
|
20230901,120000,28220250,49850,49850,49850,49850,1
|
|
20230901,115900,28170400,49850,49850,49850,49850,0
|
|
20230901,115800,28170400,49850,49850,49850,49850,0
|
|
20230901,115700,28170400,49850,49850,49850,49850,0
|
|
20230901,115600,28170400,49850,49850,49850,49850,0
|
|
20230901,115500,28170400,49850,49850,49850,49850,0
|
|
20230901,115400,28170400,49850,49850,49850,49850,0
|
|
20230901,115300,28170400,49850,49850,49850,49850,0
|
|
20230901,115200,28170400,49850,49850,49850,49850,0
|
|
20230901,115100,28170400,49850,49850,49850,49850,0
|
|
20230901,115000,28170400,49850,49850,49850,49850,0
|
|
20230901,114900,28170400,49850,49850,49850,49850,0
|
|
20230901,114800,28170400,49850,49850,49850,49850,0
|
|
20230901,114700,28170400,49850,49850,49850,49850,0
|
|
20230901,114600,28170400,49850,49850,49850,49850,0
|
|
20230901,114500,28170400,49850,49850,49850,49850,0
|
|
20230901,114400,28170400,49850,49850,49850,49850,0
|
|
20230901,114300,28170400,49850,49850,49850,49850,0
|
|
20230901,114200,28170400,49850,49850,49850,49850,0
|
|
20230901,114100,28170400,49850,49850,49850,49850,0
|
|
20230901,114000,28170400,49850,49850,49850,49850,0
|
|
20230901,113900,28170400,49850,49850,49850,49850,0
|
|
20230901,113800,28170400,49850,49850,49850,49850,0
|
|
20230901,113700,28170400,49850,49850,49850,49850,0
|
|
20230901,113600,28170400,49850,49850,49850,49850,0
|
|
20230901,113500,28170400,49850,49850,49850,49850,0
|
|
20230901,113400,28170400,49850,49850,49850,49850,0
|
|
20230901,113300,28170400,49850,49850,49850,49850,0
|
|
20230901,113200,28170400,49850,49850,49850,49850,0
|
|
20230901,113100,28170400,49850,49850,49850,49850,0
|
|
20230901,113000,28170400,49850,49850,49850,49850,1
|
|
20230901,112900,28120550,49600,49600,49600,49600,0
|
|
20230901,112800,28120550,49600,49600,49600,49600,0
|
|
20230901,112700,28120550,49600,49600,49600,49600,0
|
|
20230901,112600,28120550,49600,49550,49600,49550,2
|
|
20230901,112500,28021400,49550,50000,50000,49000,405
|
|
20230901,112400,7900800,50100,50100,50100,50100,0
|
|
20230901,112300,7900800,50100,50100,50100,50100,0
|
|
20230901,112200,7900800,50100,50100,50100,50100,0
|
|
20230901,112100,7900800,50100,50100,50100,50100,1
|
|
20230901,112000,7850700,50100,50100,50100,50100,0
|
|
20230901,111900,7850700,50100,50100,50100,50100,0
|
|
20230901,111800,7850700,50100,50100,50100,50100,0
|
|
20230901,111700,7850700,50100,50100,50100,50100,0
|
|
20230901,111600,7850700,50100,50100,50100,50100,0
|
|
20230901,111500,7850700,50100,50100,50100,50100,0
|
|
20230901,111400,7850700,50100,50100,50100,50100,0
|
|
20230901,111300,7850700,50100,50100,50100,50100,0
|
|
20230901,111200,7850700,50100,50100,50100,50100,1
|
|
20230901,111100,7800600,50100,50100,50100,50100,0
|
|
20230901,111000,7800600,50100,50100,50100,50100,0
|
|
20230901,110900,7800600,50100,50100,50100,50100,0
|
|
20230901,110800,7800600,50100,50100,50100,50100,0
|
|
20230901,110700,7800600,50100,50100,50100,50100,0
|
|
20230901,110600,7800600,50100,50100,50100,50100,0
|
|
20230901,110500,7800600,50100,50100,50100,50100,0
|
|
20230901,110400,7800600,50100,50100,50100,50100,0
|
|
20230901,110300,7800600,50100,50100,50100,50100,1
|
|
20230901,110200,7750500,50100,50100,50100,50100,0
|
|
20230901,110100,7750500,50100,50100,50100,50100,0
|
|
20230901,110000,7750500,50100,50100,50100,50100,0
|
|
20230901,105900,7750500,50100,50100,50100,50100,0
|
|
20230901,105800,7750500,50100,50100,50100,50100,0
|
|
20230901,105700,7750500,50100,50100,50100,50100,0
|
|
20230901,105600,7750500,50100,50100,50100,50100,0
|
|
20230901,105500,7750500,50100,50100,50100,50100,1
|
|
20230901,105400,7700400,50100,50100,50100,50100,0
|
|
20230901,105300,7700400,50100,50100,50100,50100,0
|
|
20230901,105200,7700400,50100,50100,50100,50100,0
|
|
20230901,105100,7700400,50100,50100,50100,50100,0
|
|
20230901,105000,7700400,50100,50100,50100,50100,0
|
|
20230901,104900,7700400,50100,50100,50100,50100,0
|
|
20230901,104800,7700400,50100,50100,50100,50100,0
|
|
20230901,104700,7700400,50100,50100,50100,50100,0
|
|
20230901,104600,7700400,50100,50000,50100,50000,11
|
|
20230901,104500,7150300,50000,50000,50000,50000,0
|
|
20230901,104400,7150300,50000,50000,50000,50000,0
|
|
20230901,104300,7150300,50000,50000,50000,50000,0
|
|
20230901,104200,7150300,50000,50000,50000,50000,0
|
|
20230901,104100,7150300,50000,50000,50000,50000,0
|
|
20230901,104000,7150300,50000,50000,50000,50000,0
|
|
20230901,103900,7150300,50000,50000,50000,50000,0
|
|
20230901,103800,7150300,50000,50000,50000,50000,20
|
|
20230901,103700,6150300,50000,50000,50000,50000,0
|
|
20230901,103600,6150300,50000,50000,50000,50000,0
|
|
20230901,103500,6150300,50000,50000,50000,50000,0
|
|
20230901,103400,6150300,50000,50000,50000,50000,0
|
|
20230901,103300,6150300,50000,50000,50000,50000,0
|
|
20230901,103200,6150300,50000,50000,50000,50000,0
|
|
20230901,103100,6150300,50000,50000,50000,50000,0
|
|
20230901,103000,6150300,50000,50000,50000,50000,2
|
|
20230901,102900,6050300,50000,50000,50000,50000,1
|
|
20230901,102800,6000300,50000,50000,50000,50000,0
|
|
20230901,102700,6000300,50000,50000,50000,50000,0
|
|
20230901,102600,6000300,50000,50000,50000,50000,0
|
|
20230901,102500,6000300,50000,50000,50000,50000,0
|
|
20230901,102400,6000300,50000,50000,50000,50000,0
|
|
20230901,102300,6000300,50000,50000,50000,50000,0
|
|
20230901,102200,6000300,50000,50000,50000,50000,0
|
|
20230901,102100,6000300,50000,50000,50000,50000,10
|
|
20230901,102000,5500300,50000,50000,50000,50000,0
|
|
20230901,101900,5500300,50000,50000,50000,50000,0
|
|
20230901,101800,5500300,50000,50000,50000,50000,0
|
|
20230901,101700,5500300,50000,50000,50000,50000,0
|
|
20230901,101600,5500300,50000,50000,50000,50000,0
|
|
20230901,101500,5500300,50000,50000,50000,50000,0
|
|
20230901,101400,5500300,50000,50000,50000,50000,0
|
|
20230901,101300,5500300,50000,50000,50000,50000,0
|
|
20230901,101200,5500300,50000,50000,50000,50000,0
|
|
20230901,101100,5500300,50000,50000,50000,50000,0
|
|
20230901,101000,5500300,50000,50000,50000,50000,0
|
|
20230901,100900,5500300,50000,50000,50000,50000,0
|
|
20230901,100800,5500300,50000,50000,50000,50000,0
|
|
20230901,100700,5500300,50000,50000,50000,50000,0
|
|
20230901,100600,5500300,50000,50000,50000,50000,0
|
|
20230901,100500,5500300,50000,50000,50000,50000,0
|
|
20230901,100400,5500300,50000,50000,50000,50000,0
|
|
20230901,100300,5500300,50000,50000,50000,50000,0
|
|
20230901,100200,5500300,50000,50000,50000,50000,10
|
|
20230901,100100,5000300,50000,50000,50000,50000,0
|
|
20230901,100000,5000300,50000,50000,50000,50000,0
|
|
20230901,095900,5000300,50000,50000,50000,50000,0
|
|
20230901,095800,5000300,50000,50000,50000,50000,0
|
|
20230901,095700,5000300,50000,50000,50000,50000,0
|
|
20230901,095600,5000300,50000,50000,50000,50000,0
|
|
20230901,095500,5000300,50000,50000,50000,50000,0
|
|
20230901,095400,5000300,50000,50000,50000,50000,0
|
|
20230901,095300,5000300,50000,50000,50000,50000,0
|
|
20230901,095200,5000300,50000,50000,50000,50000,0
|
|
20230901,095100,5000300,50000,50000,50000,50000,0
|
|
20230901,095000,5000300,50000,50000,50000,50000,0
|
|
20230901,094900,5000300,50000,50000,50000,50000,0
|
|
20230901,094800,5000300,50000,50000,50000,50000,0
|
|
20230901,094700,5000300,50000,50100,50100,50000,50
|
|
20230901,094600,2500000,50000,50000,50000,50000,0
|
|
20230901,094500,2500000,50000,50000,50000,50000,0
|
|
20230901,094400,2500000,50000,50000,50000,50000,0
|
|
20230901,094300,2500000,50000,50000,50000,50000,0
|
|
20230901,094200,2500000,50000,50000,50000,50000,0
|
|
20230901,094100,2500000,50000,50000,50000,50000,0
|
|
20230901,094000,2500000,50000,50000,50000,50000,0
|
|
20230901,093900,2500000,50000,50000,50000,50000,0
|
|
20230901,093800,2500000,50000,50000,50000,50000,0
|
|
20230901,093700,2500000,50000,50000,50000,50000,0
|
|
20230901,093600,2500000,50000,50000,50000,50000,0
|
|
20230901,093500,2500000,50000,50000,50000,50000,0
|
|
20230901,093400,2500000,50000,50000,50000,50000,0
|
|
20230901,093300,2500000,50000,50000,50000,50000,0
|
|
20230901,093200,2500000,50000,50000,50000,50000,0
|
|
20230901,093100,2500000,50000,50000,50000,50000,0
|
|
20230901,093000,2500000,50000,50000,50000,50000,0
|
|
20230901,092900,2500000,50000,50000,50000,50000,0
|
|
20230901,092800,2500000,50000,50000,50000,50000,0
|
|
20230901,092700,2500000,50000,50000,50000,50000,0
|
|
20230901,092600,2500000,50000,50000,50000,50000,0
|
|
20230901,092500,2500000,50000,50000,50000,50000,0
|
|
20230901,092400,2500000,50000,50000,50000,50000,0
|
|
20230901,092300,2500000,50000,50000,50000,50000,0
|
|
20230901,092200,2500000,50000,50000,50000,50000,0
|
|
20230901,092100,2500000,50000,50000,50000,50000,0
|
|
20230901,092000,2500000,50000,50000,50000,50000,0
|
|
20230901,091900,2500000,50000,50000,50000,50000,0
|
|
20230901,091800,2500000,50000,50000,50000,50000,0
|
|
20230901,091700,2500000,50000,50000,50000,50000,0
|
|
20230901,091600,2500000,50000,50000,50000,50000,0
|
|
20230901,091500,2500000,50000,50000,50000,50000,0
|
|
20230901,091400,2500000,50000,50000,50000,50000,0
|
|
20230901,091300,2500000,50000,50000,50000,50000,0
|
|
20230901,091200,2500000,50000,50000,50000,50000,0
|
|
20230901,091100,2500000,50000,50000,50000,50000,0
|
|
20230901,091000,2500000,50000,50000,50000,50000,0
|
|
20230901,090900,2500000,50000,50000,50000,50000,0
|
|
20230901,090800,2500000,50000,50000,50000,50000,50
|
|
20230901,090700,0,50000,50000,50000,50000,0
|
|
20230901,090600,0,50000,50000,50000,50000,0
|
|
20230901,090500,0,50000,50000,50000,50000,0
|
|
20230901,090400,0,50000,50000,50000,50000,0
|
|
20230901,090300,0,50000,50000,50000,50000,0
|
|
20230901,090200,0,50000,50000,50000,50000,0
|
|
20230901,090100,0,50000,50000,50000,50000,0
|
|
20230901,090000,0,50000,50000,50000,50000,0
|