584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184100,61474450,50000,50000,50000,50000,39
|
|
20230907,184000,61474450,50000,50000,50000,50000,0
|
|
20230907,183900,61474450,50000,50000,50000,50000,0
|
|
20230907,183800,61474450,50000,50000,50000,50000,0
|
|
20230907,183700,61474450,50000,50000,50000,50000,0
|
|
20230907,183600,61474450,50000,50000,50000,50000,0
|
|
20230907,183500,61474450,50000,50000,50000,50000,0
|
|
20230907,183400,61474450,50000,50000,50000,50000,0
|
|
20230907,183300,61474450,50000,50000,50000,50000,0
|
|
20230907,183200,61474450,50000,50000,50000,50000,0
|
|
20230907,183100,61474450,50000,50000,50000,50000,0
|
|
20230907,183000,61474450,50000,50000,50000,50000,0
|
|
20230907,182900,61474450,50000,50000,50000,50000,0
|
|
20230907,182800,61474450,50000,50000,50000,50000,0
|
|
20230907,182700,61474450,50000,50000,50000,50000,0
|
|
20230907,182600,61474450,50000,50000,50000,50000,0
|
|
20230907,182500,61474450,50000,50000,50000,50000,0
|
|
20230907,182400,61474450,50000,50000,50000,50000,0
|
|
20230907,182300,61474450,50000,50000,50000,50000,0
|
|
20230907,182200,61474450,50000,50000,50000,50000,0
|
|
20230907,182100,61474450,50000,50000,50000,50000,0
|
|
20230907,182000,61474450,50000,50000,50000,50000,0
|
|
20230907,181900,61474450,50000,50000,50000,50000,0
|
|
20230907,181800,61474450,50000,50000,50000,50000,0
|
|
20230907,181700,61474450,50000,50000,50000,50000,0
|
|
20230907,181600,61474450,50000,50000,50000,50000,0
|
|
20230907,181500,61474450,50000,50000,50000,50000,0
|
|
20230907,181400,61474450,50000,50000,50000,50000,0
|
|
20230907,181300,61474450,50000,50000,50000,50000,0
|
|
20230907,181200,61474450,50000,50000,50000,50000,0
|
|
20230907,181100,61474450,50000,50000,50000,50000,39
|
|
20230907,181000,61474450,50000,50000,50000,50000,0
|
|
20230907,180900,61474450,50000,50000,50000,50000,0
|
|
20230907,180800,61474450,50000,50000,50000,50000,0
|
|
20230907,180700,61474450,50000,50000,50000,50000,0
|
|
20230907,180600,61474450,50000,50000,50000,50000,0
|
|
20230907,180500,61474450,50000,50000,50000,50000,0
|
|
20230907,180400,61474450,50000,50000,50000,50000,0
|
|
20230907,180300,61474450,50000,50000,50000,50000,0
|
|
20230907,180200,61474450,50000,50000,50000,50000,0
|
|
20230907,180100,61474450,50000,50000,50000,50000,0
|
|
20230907,180000,61474450,50000,50000,50000,50000,0
|
|
20230907,175900,61474450,50000,50000,50000,50000,0
|
|
20230907,175800,61474450,50000,50000,50000,50000,0
|
|
20230907,175700,61474450,50000,50000,50000,50000,0
|
|
20230907,175600,61474450,50000,50000,50000,50000,0
|
|
20230907,175500,61474450,50000,50000,50000,50000,0
|
|
20230907,175400,61474450,50000,50000,50000,50000,0
|
|
20230907,175300,61474450,50000,50000,50000,50000,0
|
|
20230907,175200,61474450,50000,50000,50000,50000,0
|
|
20230907,175100,61474450,50000,50000,50000,50000,0
|
|
20230907,175000,61474450,50000,50000,50000,50000,0
|
|
20230907,174900,61474450,50000,50000,50000,50000,0
|
|
20230907,174800,61474450,50000,50000,50000,50000,0
|
|
20230907,174700,61474450,50000,50000,50000,50000,0
|
|
20230907,174600,61474450,50000,50000,50000,50000,0
|
|
20230907,174500,61474450,50000,50000,50000,50000,0
|
|
20230907,174400,61474450,50000,50000,50000,50000,0
|
|
20230907,174300,61474450,50000,50000,50000,50000,0
|
|
20230907,174200,61474450,50000,50000,50000,50000,0
|
|
20230907,174100,61474450,50000,50000,50000,50000,39
|
|
20230907,174000,61474450,50000,50000,50000,50000,0
|
|
20230907,173900,61474450,50000,50000,50000,50000,0
|
|
20230907,173800,61474450,50000,50000,50000,50000,0
|
|
20230907,173700,61474450,50000,50000,50000,50000,0
|
|
20230907,173600,61474450,50000,50000,50000,50000,0
|
|
20230907,173500,61474450,50000,50000,50000,50000,0
|
|
20230907,173400,61474450,50000,50000,50000,50000,0
|
|
20230907,173300,61474450,50000,50000,50000,50000,0
|
|
20230907,173200,61474450,50000,50000,50000,50000,0
|
|
20230907,173100,61474450,50000,50000,50000,50000,0
|
|
20230907,173000,61474450,50000,50000,50000,50000,0
|
|
20230907,172900,61474450,50000,50000,50000,50000,0
|
|
20230907,172800,61474450,50000,50000,50000,50000,0
|
|
20230907,172700,61474450,50000,50000,50000,50000,0
|
|
20230907,172600,61474450,50000,50000,50000,50000,0
|
|
20230907,172500,61474450,50000,50000,50000,50000,0
|
|
20230907,172400,61474450,50000,50000,50000,50000,0
|
|
20230907,172300,61474450,50000,50000,50000,50000,0
|
|
20230907,172200,61474450,50000,50000,50000,50000,0
|
|
20230907,172100,61474450,50000,50000,50000,50000,0
|
|
20230907,172000,61474450,50000,50000,50000,50000,0
|
|
20230907,171900,61474450,50000,50000,50000,50000,0
|
|
20230907,171800,61474450,50000,50000,50000,50000,0
|
|
20230907,171700,61474450,50000,50000,50000,50000,0
|
|
20230907,171600,61474450,50000,50000,50000,50000,0
|
|
20230907,171500,61474450,50000,50000,50000,50000,0
|
|
20230907,171400,61474450,50000,50000,50000,50000,0
|
|
20230907,171300,61474450,50000,50000,50000,50000,0
|
|
20230907,171200,61474450,50000,50000,50000,50000,0
|
|
20230907,171100,61474450,50000,50000,50000,50000,39
|
|
20230907,171000,61474450,50000,50000,50000,50000,0
|
|
20230907,170900,61474450,50000,50000,50000,50000,0
|
|
20230907,170800,61474450,50000,50000,50000,50000,0
|
|
20230907,170700,61474450,50000,50000,50000,50000,0
|
|
20230907,170600,61474450,50000,50000,50000,50000,0
|
|
20230907,170500,61474450,50000,50000,50000,50000,0
|
|
20230907,170400,61474450,50000,50000,50000,50000,0
|
|
20230907,170300,61474450,50000,50000,50000,50000,0
|
|
20230907,170200,61474450,50000,50000,50000,50000,0
|
|
20230907,170100,61474450,50000,50000,50000,50000,0
|
|
20230907,170000,61474450,50000,50000,50000,50000,0
|
|
20230907,165900,61474450,50000,50000,50000,50000,0
|
|
20230907,165800,61474450,50000,50000,50000,50000,0
|
|
20230907,165700,61474450,50000,50000,50000,50000,0
|
|
20230907,165600,61474450,50000,50000,50000,50000,0
|
|
20230907,165500,61474450,50000,50000,50000,50000,0
|
|
20230907,165400,61474450,50000,50000,50000,50000,0
|
|
20230907,165300,61474450,50000,50000,50000,50000,0
|
|
20230907,165200,61474450,50000,50000,50000,50000,0
|
|
20230907,165100,61474450,50000,50000,50000,50000,0
|
|
20230907,165000,61474450,50000,50000,50000,50000,0
|
|
20230907,164900,61474450,50000,50000,50000,50000,0
|
|
20230907,164800,61474450,50000,50000,50000,50000,0
|
|
20230907,164700,61474450,50000,50000,50000,50000,0
|
|
20230907,164600,61474450,50000,50000,50000,50000,0
|
|
20230907,164500,61474450,50000,50000,50000,50000,0
|
|
20230907,164400,61474450,50000,50000,50000,50000,0
|
|
20230907,164300,61474450,50000,50000,50000,50000,0
|
|
20230907,164200,61474450,50000,50000,50000,50000,0
|
|
20230907,164100,61474450,50000,50000,50000,50000,39
|
|
20230907,164000,61474450,50000,50000,50000,50000,0
|
|
20230907,163900,61474450,50000,50000,50000,50000,0
|
|
20230907,163800,61474450,50000,50000,50000,50000,0
|
|
20230907,163700,61474450,50000,50000,50000,50000,0
|
|
20230907,163600,61474450,50000,50000,50000,50000,0
|
|
20230907,163500,61474450,50000,50000,50000,50000,0
|
|
20230907,163400,61474450,50000,50000,50000,50000,0
|
|
20230907,163300,61474450,50000,50000,50000,50000,0
|
|
20230907,163200,61474450,50000,50000,50000,50000,0
|
|
20230907,163100,61474450,50000,50000,50000,50000,0
|
|
20230907,163000,61474450,50000,50000,50000,50000,0
|
|
20230907,162900,61474450,50000,50000,50000,50000,0
|
|
20230907,162800,61474450,50000,50000,50000,50000,0
|
|
20230907,162700,61474450,50000,50000,50000,50000,0
|
|
20230907,162600,61474450,50000,50000,50000,50000,0
|
|
20230907,162500,61474450,50000,50000,50000,50000,0
|
|
20230907,162400,61474450,50000,50000,50000,50000,0
|
|
20230907,162300,61474450,50000,50000,50000,50000,0
|
|
20230907,162200,61474450,50000,50000,50000,50000,0
|
|
20230907,162100,61474450,50000,50000,50000,50000,0
|
|
20230907,162000,61474450,50000,50000,50000,50000,0
|
|
20230907,161900,61474450,50000,50000,50000,50000,0
|
|
20230907,161800,61474450,50000,50000,50000,50000,0
|
|
20230907,161700,61474450,50000,50000,50000,50000,0
|
|
20230907,161600,61474450,50000,50000,50000,50000,0
|
|
20230907,161500,61474450,50000,50000,50000,50000,0
|
|
20230907,161400,61474450,50000,50000,50000,50000,0
|
|
20230907,161300,61474450,50000,50000,50000,50000,0
|
|
20230907,161200,61474450,50000,50000,50000,50000,0
|
|
20230907,161100,61474450,50000,50000,50000,50000,39
|
|
20230907,161000,61474450,50000,50000,50000,50000,0
|
|
20230907,160900,61474450,50000,50000,50000,50000,0
|
|
20230907,160800,61474450,50000,50000,50000,50000,0
|
|
20230907,160700,61474450,50000,50000,50000,50000,0
|
|
20230907,160600,61474450,50000,50000,50000,50000,0
|
|
20230907,160500,61474450,50000,50000,50000,50000,0
|
|
20230907,160400,61474450,50000,50000,50000,50000,0
|
|
20230907,160300,61474450,50000,50000,50000,50000,0
|
|
20230907,160200,61474450,50000,50000,50000,50000,0
|
|
20230907,160100,61474450,50000,50000,50000,50000,0
|
|
20230907,160000,61474450,50000,50000,50000,50000,0
|
|
20230907,155900,61474450,50000,50000,50000,50000,0
|
|
20230907,155800,61474450,50000,50000,50000,50000,0
|
|
20230907,155700,61474450,50000,50000,50000,50000,0
|
|
20230907,155600,61474450,50000,50000,50000,50000,0
|
|
20230907,155500,61474450,50000,50000,50000,50000,0
|
|
20230907,155400,61474450,50000,50000,50000,50000,0
|
|
20230907,155300,61474450,50000,50000,50000,50000,0
|
|
20230907,155200,61474450,50000,50000,50000,50000,0
|
|
20230907,155100,61474450,50000,50000,50000,50000,0
|
|
20230907,155000,61474450,50000,50000,50000,50000,0
|
|
20230907,154900,61474450,50000,50000,50000,50000,0
|
|
20230907,154800,61474450,50000,50000,50000,50000,0
|
|
20230907,154700,61474450,50000,50000,50000,50000,0
|
|
20230907,154600,61474450,50000,50000,50000,50000,0
|
|
20230907,154500,61474450,50000,50000,50000,50000,0
|
|
20230907,154400,61474450,50000,50000,50000,50000,0
|
|
20230907,154300,61474450,50000,50000,50000,50000,0
|
|
20230907,154200,61474450,50000,50000,50000,50000,0
|
|
20230907,154100,61474450,50000,50000,50000,50000,39
|
|
20230907,154000,61474450,50000,50000,50000,50000,0
|
|
20230907,153900,61474450,50000,50000,50000,50000,0
|
|
20230907,153800,61474450,50000,50000,50000,50000,0
|
|
20230907,153700,61474450,50000,50000,50000,50000,0
|
|
20230907,153600,61474450,50000,50000,50000,50000,0
|
|
20230907,153500,61474450,50000,50000,50000,50000,0
|
|
20230907,153400,61474450,50000,50000,50000,50000,0
|
|
20230907,153300,61474450,50000,50000,50000,50000,0
|
|
20230907,153200,61474450,50000,50000,50000,50000,0
|
|
20230907,153100,61474450,50000,50000,50000,50000,0
|
|
20230907,153000,61474450,50000,50000,50000,50000,39
|
|
20230907,152900,59524450,50000,50000,50000,50000,0
|
|
20230907,152800,59524450,50000,50000,50000,50000,0
|
|
20230907,152700,59524450,50000,50000,50000,50000,0
|
|
20230907,152600,59524450,50000,50000,50000,50000,0
|
|
20230907,152500,59524450,50000,50000,50000,50000,0
|
|
20230907,152400,59524450,50000,50000,50000,50000,0
|
|
20230907,152300,59524450,50000,50000,50000,50000,0
|
|
20230907,152200,59524450,50000,50000,50000,50000,0
|
|
20230907,152100,59524450,50000,50000,50000,50000,0
|
|
20230907,152000,59524450,50000,50000,50000,50000,0
|
|
20230907,151900,59524450,50000,50000,50000,50000,0
|
|
20230907,151800,59524450,50000,50000,50000,50000,0
|
|
20230907,151700,59524450,50000,50000,50000,50000,0
|
|
20230907,151600,59524450,50000,50000,50000,50000,0
|
|
20230907,151500,59524450,50000,50000,50000,50000,0
|
|
20230907,151400,59524450,50000,50000,50000,50000,2
|
|
20230907,151300,59424450,50200,50200,50200,50200,0
|
|
20230907,151200,59424450,50200,50200,50200,50200,0
|
|
20230907,151100,59424450,50200,50200,50200,50200,0
|
|
20230907,151000,59424450,50200,50200,50200,50200,5
|
|
20230907,150900,59173450,50100,50100,50100,50100,0
|
|
20230907,150800,59173450,50100,50100,50100,50100,0
|
|
20230907,150700,59173450,50100,50100,50100,50100,5
|
|
20230907,150600,58922950,50000,50000,50000,50000,0
|
|
20230907,150500,58922950,50000,50000,50000,50000,2
|
|
20230907,150400,58822950,50100,50100,50100,50100,0
|
|
20230907,150300,58822950,50100,50100,50100,50100,0
|
|
20230907,150200,58822950,50100,50100,50100,50100,0
|
|
20230907,150100,58822950,50100,50100,50100,50100,0
|
|
20230907,150000,58822950,50100,50100,50100,50100,100
|
|
20230907,145900,53812950,50000,50000,50000,50000,0
|
|
20230907,145800,53812950,50000,50000,50000,50000,0
|
|
20230907,145700,53812950,50000,50000,50000,50000,0
|
|
20230907,145600,53812950,50000,50000,50000,50000,0
|
|
20230907,145500,53812950,50000,50000,50000,50000,0
|
|
20230907,145400,53812950,50000,50000,50000,50000,0
|
|
20230907,145300,53812950,50000,50000,50000,50000,0
|
|
20230907,145200,53812950,50000,50000,50000,50000,410
|
|
20230907,145100,33312950,50100,50100,50100,50100,0
|
|
20230907,145000,33312950,50100,50100,50100,50100,0
|
|
20230907,144900,33312950,50100,50100,50100,50100,0
|
|
20230907,144800,33312950,50100,50100,50100,50100,0
|
|
20230907,144700,33312950,50100,50100,50100,50100,0
|
|
20230907,144600,33312950,50100,50100,50100,50100,0
|
|
20230907,144500,33312950,50100,50100,50100,50100,0
|
|
20230907,144400,33312950,50100,50100,50100,50100,0
|
|
20230907,144300,33312950,50100,50100,50100,50100,15
|
|
20230907,144200,32561450,50100,50100,50100,50100,0
|
|
20230907,144100,32561450,50100,50100,50100,50100,0
|
|
20230907,144000,32561450,50100,50100,50100,50100,0
|
|
20230907,143900,32561450,50100,50100,50100,50100,0
|
|
20230907,143800,32561450,50100,50100,50100,50100,0
|
|
20230907,143700,32561450,50100,50100,50100,50100,0
|
|
20230907,143600,32561450,50100,50100,50100,50100,0
|
|
20230907,143500,32561450,50100,50100,50100,50100,5
|
|
20230907,143400,32310950,50200,50200,50200,50200,0
|
|
20230907,143300,32310950,50200,50200,50200,50200,0
|
|
20230907,143200,32310950,50200,50200,50200,50200,0
|
|
20230907,143100,32310950,50200,50200,50200,50200,0
|
|
20230907,143000,32310950,50200,50200,50200,50200,0
|
|
20230907,142900,32310950,50200,50200,50200,50200,0
|
|
20230907,142800,32310950,50200,50200,50200,50200,0
|
|
20230907,142700,32310950,50200,50200,50200,50200,0
|
|
20230907,142600,32310950,50200,50200,50200,50200,0
|
|
20230907,142500,32310950,50200,50200,50200,50200,0
|
|
20230907,142400,32310950,50200,50200,50200,50200,0
|
|
20230907,142300,32310950,50200,50200,50200,50200,0
|
|
20230907,142200,32310950,50200,50200,50200,50200,0
|
|
20230907,142100,32310950,50200,50200,50200,50200,0
|
|
20230907,142000,32310950,50200,50200,50200,50200,0
|
|
20230907,141900,32310950,50200,50200,50200,50200,0
|
|
20230907,141800,32310950,50200,50200,50200,50200,0
|
|
20230907,141700,32310950,50200,50200,50200,50200,0
|
|
20230907,141600,32310950,50200,50200,50200,50200,0
|
|
20230907,141500,32310950,50200,50200,50200,50200,0
|
|
20230907,141400,32310950,50200,50200,50200,50200,0
|
|
20230907,141300,32310950,50200,50200,50200,50200,0
|
|
20230907,141200,32310950,50200,50200,50200,50200,0
|
|
20230907,141100,32310950,50200,50200,50200,50200,0
|
|
20230907,141000,32310950,50200,50200,50200,50200,0
|
|
20230907,140900,32310950,50200,50200,50200,50200,0
|
|
20230907,140800,32310950,50200,50200,50200,50200,0
|
|
20230907,140700,32310950,50200,50200,50200,50200,0
|
|
20230907,140600,32310950,50200,50200,50200,50200,0
|
|
20230907,140500,32310950,50200,50200,50200,50200,0
|
|
20230907,140400,32310950,50200,50200,50200,50200,0
|
|
20230907,140300,32310950,50200,50200,50200,50200,0
|
|
20230907,140200,32310950,50200,50200,50200,50200,0
|
|
20230907,140100,32310950,50200,50200,50200,50200,0
|
|
20230907,140000,32310950,50200,50200,50200,50200,0
|
|
20230907,135900,32310950,50200,50200,50200,50200,0
|
|
20230907,135800,32310950,50200,50200,50200,50200,0
|
|
20230907,135700,32310950,50200,50200,50200,50200,0
|
|
20230907,135600,32310950,50200,50200,50200,50200,0
|
|
20230907,135500,32310950,50200,50200,50200,50200,1
|
|
20230907,135400,32260750,50100,50100,50100,50100,0
|
|
20230907,135300,32260750,50100,50100,50100,50100,0
|
|
20230907,135200,32260750,50100,50100,50100,50100,0
|
|
20230907,135100,32260750,50100,50100,50100,50100,0
|
|
20230907,135000,32260750,50100,50100,50100,50100,30
|
|
20230907,134900,30757750,50100,50100,50100,50100,0
|
|
20230907,134800,30757750,50100,50100,50100,50100,0
|
|
20230907,134700,30757750,50100,50100,50100,50100,0
|
|
20230907,134600,30757750,50100,50100,50100,50100,0
|
|
20230907,134500,30757750,50100,50100,50100,50100,0
|
|
20230907,134400,30757750,50100,50100,50100,50100,1
|
|
20230907,134300,30707650,50100,50100,50100,50100,3
|
|
20230907,134200,30557350,50000,50000,50000,50000,0
|
|
20230907,134100,30557350,50000,50000,50000,50000,30
|
|
20230907,134000,29057350,50000,50000,50000,50000,0
|
|
20230907,133900,29057350,50000,50000,50000,50000,0
|
|
20230907,133800,29057350,50000,50000,50000,50000,0
|
|
20230907,133700,29057350,50000,50000,50000,50000,0
|
|
20230907,133600,29057350,50000,50000,50000,50000,0
|
|
20230907,133500,29057350,50000,50000,50000,50000,0
|
|
20230907,133400,29057350,50000,50000,50000,50000,1
|
|
20230907,133300,29007350,50100,50100,50100,50100,0
|
|
20230907,133200,29007350,50100,50100,50100,50100,0
|
|
20230907,133100,29007350,50100,50100,50100,50100,0
|
|
20230907,133000,29007350,50100,50100,50100,50100,0
|
|
20230907,132900,29007350,50100,50100,50100,50100,0
|
|
20230907,132800,29007350,50100,50100,50100,50100,0
|
|
20230907,132700,29007350,50100,50100,50100,50100,0
|
|
20230907,132600,29007350,50100,50100,50100,50100,2
|
|
20230907,132500,28907150,50100,50100,50100,50100,0
|
|
20230907,132400,28907150,50100,50100,50100,50100,0
|
|
20230907,132300,28907150,50100,50100,50100,50100,0
|
|
20230907,132200,28907150,50100,50100,50100,50100,0
|
|
20230907,132100,28907150,50100,50100,50100,50100,0
|
|
20230907,132000,28907150,50100,50100,50100,50100,0
|
|
20230907,131900,28907150,50100,50100,50100,50100,0
|
|
20230907,131800,28907150,50100,50100,50100,50100,0
|
|
20230907,131700,28907150,50100,50100,50100,50100,0
|
|
20230907,131600,28907150,50100,50100,50100,50100,0
|
|
20230907,131500,28907150,50100,50100,50100,50100,0
|
|
20230907,131400,28907150,50100,50100,50100,50100,0
|
|
20230907,131300,28907150,50100,50100,50100,50100,0
|
|
20230907,131200,28907150,50100,50100,50100,50100,0
|
|
20230907,131100,28907150,50100,50100,50100,50100,2
|
|
20230907,131000,28806950,50100,50100,50100,50100,0
|
|
20230907,130900,28806950,50100,50100,50100,50100,0
|
|
20230907,130800,28806950,50100,50100,50100,50100,0
|
|
20230907,130700,28806950,50100,50100,50100,50100,2
|
|
20230907,130600,28706750,50100,50100,50100,50100,0
|
|
20230907,130500,28706750,50100,50100,50100,50100,0
|
|
20230907,130400,28706750,50100,50100,50100,50100,0
|
|
20230907,130300,28706750,50100,50100,50100,50100,0
|
|
20230907,130200,28706750,50100,50100,50100,50100,6
|
|
20230907,130100,28406150,50100,50100,50100,50100,0
|
|
20230907,130000,28406150,50100,50100,50100,50100,0
|
|
20230907,125900,28406150,50100,50100,50100,50100,0
|
|
20230907,125800,28406150,50100,50100,50100,50100,0
|
|
20230907,125700,28406150,50100,50100,50100,50100,0
|
|
20230907,125600,28406150,50100,50100,50100,50100,0
|
|
20230907,125500,28406150,50100,50100,50100,50100,0
|
|
20230907,125400,28406150,50100,50100,50100,50100,0
|
|
20230907,125300,28406150,50100,50100,50100,50100,0
|
|
20230907,125200,28406150,50100,50100,50100,50100,0
|
|
20230907,125100,28406150,50100,50100,50100,50100,0
|
|
20230907,125000,28406150,50100,50100,50100,50100,0
|
|
20230907,124900,28406150,50100,50100,50100,50100,0
|
|
20230907,124800,28406150,50100,50100,50100,50100,0
|
|
20230907,124700,28406150,50100,50100,50100,50100,0
|
|
20230907,124600,28406150,50100,50100,50100,50100,0
|
|
20230907,124500,28406150,50100,50100,50100,50100,0
|
|
20230907,124400,28406150,50100,50100,50100,50100,0
|
|
20230907,124300,28406150,50100,50100,50100,50100,0
|
|
20230907,124200,28406150,50100,50100,50100,50100,0
|
|
20230907,124100,28406150,50100,50100,50100,50100,0
|
|
20230907,124000,28406150,50100,50100,50100,50100,0
|
|
20230907,123900,28406150,50100,50100,50100,50100,0
|
|
20230907,123800,28406150,50100,50100,50100,50100,0
|
|
20230907,123700,28406150,50100,50100,50100,50100,0
|
|
20230907,123600,28406150,50100,50100,50100,50100,0
|
|
20230907,123500,28406150,50100,50100,50100,50100,0
|
|
20230907,123400,28406150,50100,50100,50100,50100,0
|
|
20230907,123300,28406150,50100,50100,50100,50100,0
|
|
20230907,123200,28406150,50100,50100,50100,50100,0
|
|
20230907,123100,28406150,50100,50100,50100,50100,0
|
|
20230907,123000,28406150,50100,50100,50100,50100,0
|
|
20230907,122900,28406150,50100,50100,50100,50100,0
|
|
20230907,122800,28406150,50100,50100,50100,50100,0
|
|
20230907,122700,28406150,50100,50100,50100,50100,0
|
|
20230907,122600,28406150,50100,50100,50100,50100,0
|
|
20230907,122500,28406150,50100,50100,50100,50100,0
|
|
20230907,122400,28406150,50100,50100,50100,50100,0
|
|
20230907,122300,28406150,50100,50100,50100,50100,0
|
|
20230907,122200,28406150,50100,50100,50100,50100,0
|
|
20230907,122100,28406150,50100,50100,50100,50100,0
|
|
20230907,122000,28406150,50100,50100,50100,50100,0
|
|
20230907,121900,28406150,50100,50100,50100,50100,0
|
|
20230907,121800,28406150,50100,50100,50100,50100,0
|
|
20230907,121700,28406150,50100,50100,50100,50100,0
|
|
20230907,121600,28406150,50100,50100,50100,50100,0
|
|
20230907,121500,28406150,50100,50100,50100,50100,0
|
|
20230907,121400,28406150,50100,50100,50100,50100,0
|
|
20230907,121300,28406150,50100,50100,50100,50100,0
|
|
20230907,121200,28406150,50100,50100,50100,50100,0
|
|
20230907,121100,28406150,50100,50100,50100,50100,0
|
|
20230907,121000,28406150,50100,50100,50100,50100,0
|
|
20230907,120900,28406150,50100,50100,50100,50100,0
|
|
20230907,120800,28406150,50100,50100,50100,50100,0
|
|
20230907,120700,28406150,50100,50100,50100,50100,0
|
|
20230907,120600,28406150,50100,50100,50100,50100,0
|
|
20230907,120500,28406150,50100,50100,50100,50100,0
|
|
20230907,120400,28406150,50100,50100,50100,50100,0
|
|
20230907,120300,28406150,50100,50100,50100,50100,0
|
|
20230907,120200,28406150,50100,50100,50100,50100,0
|
|
20230907,120100,28406150,50100,50100,50100,50100,0
|
|
20230907,120000,28406150,50100,50100,50100,50100,0
|
|
20230907,115900,28406150,50100,50100,50100,50100,10
|
|
20230907,115800,27905150,50000,50000,50000,50000,0
|
|
20230907,115700,27905150,50000,50000,50000,50000,0
|
|
20230907,115600,27905150,50000,50000,50000,50000,0
|
|
20230907,115500,27905150,50000,50000,50000,50000,0
|
|
20230907,115400,27905150,50000,50000,50000,50000,0
|
|
20230907,115300,27905150,50000,50000,50000,50000,0
|
|
20230907,115200,27905150,50000,50000,50000,50000,0
|
|
20230907,115100,27905150,50000,50000,50000,50000,0
|
|
20230907,115000,27905150,50000,50000,50000,50000,0
|
|
20230907,114900,27905150,50000,50000,50000,50000,0
|
|
20230907,114800,27905150,50000,50000,50000,50000,0
|
|
20230907,114700,27905150,50000,50000,50000,50000,0
|
|
20230907,114600,27905150,50000,50000,50000,50000,0
|
|
20230907,114500,27905150,50000,50000,50000,50000,0
|
|
20230907,114400,27905150,50000,50000,50000,50000,0
|
|
20230907,114300,27905150,50000,50000,50000,50000,0
|
|
20230907,114200,27905150,50000,50000,50000,50000,0
|
|
20230907,114100,27905150,50000,50000,50000,50000,0
|
|
20230907,114000,27905150,50000,50000,50000,50000,0
|
|
20230907,113900,27905150,50000,50000,50000,50000,0
|
|
20230907,113800,27905150,50000,50000,50000,50000,0
|
|
20230907,113700,27905150,50000,50000,50000,50000,0
|
|
20230907,113600,27905150,50000,50000,50000,50000,0
|
|
20230907,113500,27905150,50000,50000,50000,50000,0
|
|
20230907,113400,27905150,50000,50000,50000,50000,0
|
|
20230907,113300,27905150,50000,50000,50000,50000,0
|
|
20230907,113200,27905150,50000,50000,50000,50000,0
|
|
20230907,113100,27905150,50000,50000,50000,50000,0
|
|
20230907,113000,27905150,50000,50000,50000,50000,0
|
|
20230907,112900,27905150,50000,50000,50000,50000,0
|
|
20230907,112800,27905150,50000,50000,50000,50000,0
|
|
20230907,112700,27905150,50000,50000,50000,50000,0
|
|
20230907,112600,27905150,50000,50100,50100,50000,18
|
|
20230907,112500,27004850,50000,50000,50000,50000,0
|
|
20230907,112400,27004850,50000,50000,50000,50000,0
|
|
20230907,112300,27004850,50000,50000,50000,50000,0
|
|
20230907,112200,27004850,50000,50000,50000,50000,0
|
|
20230907,112100,27004850,50000,50000,50000,50000,0
|
|
20230907,112000,27004850,50000,50000,50000,50000,0
|
|
20230907,111900,27004850,50000,50000,50000,50000,0
|
|
20230907,111800,27004850,50000,50000,50000,50000,0
|
|
20230907,111700,27004850,50000,50000,50000,50000,0
|
|
20230907,111600,27004850,50000,50000,50000,50000,0
|
|
20230907,111500,27004850,50000,50000,50000,50000,0
|
|
20230907,111400,27004850,50000,50000,50000,50000,0
|
|
20230907,111300,27004850,50000,50000,50000,50000,0
|
|
20230907,111200,27004850,50000,50000,50000,50000,0
|
|
20230907,111100,27004850,50000,50000,50000,50000,0
|
|
20230907,111000,27004850,50000,50000,50000,50000,0
|
|
20230907,110900,27004850,50000,50000,50000,50000,0
|
|
20230907,110800,27004850,50000,50000,50000,50000,0
|
|
20230907,110700,27004850,50000,50000,50000,50000,0
|
|
20230907,110600,27004850,50000,50000,50000,50000,0
|
|
20230907,110500,27004850,50000,50000,50000,50000,0
|
|
20230907,110400,27004850,50000,50000,50000,50000,0
|
|
20230907,110300,27004850,50000,50000,50000,50000,0
|
|
20230907,110200,27004850,50000,50000,50000,50000,0
|
|
20230907,110100,27004850,50000,50000,50000,50000,0
|
|
20230907,110000,27004850,50000,50000,50000,50000,0
|
|
20230907,105900,27004850,50000,50000,50000,50000,0
|
|
20230907,105800,27004850,50000,50000,50000,50000,0
|
|
20230907,105700,27004850,50000,50000,50000,50000,0
|
|
20230907,105600,27004850,50000,50000,50000,50000,0
|
|
20230907,105500,27004850,50000,50000,50000,50000,0
|
|
20230907,105400,27004850,50000,50000,50000,50000,0
|
|
20230907,105300,27004850,50000,50000,50000,50000,0
|
|
20230907,105200,27004850,50000,50000,50000,50000,0
|
|
20230907,105100,27004850,50000,50000,50000,50000,0
|
|
20230907,105000,27004850,50000,50000,50000,50000,0
|
|
20230907,104900,27004850,50000,50000,50000,50000,0
|
|
20230907,104800,27004850,50000,50000,50000,50000,0
|
|
20230907,104700,27004850,50000,50000,50000,50000,0
|
|
20230907,104600,27004850,50000,50000,50000,50000,0
|
|
20230907,104500,27004850,50000,50000,50000,50000,0
|
|
20230907,104400,27004850,50000,50000,50000,50000,0
|
|
20230907,104300,27004850,50000,50000,50000,50000,0
|
|
20230907,104200,27004850,50000,50000,50000,50000,0
|
|
20230907,104100,27004850,50000,50100,50100,50000,5
|
|
20230907,104000,26754750,50300,50300,50300,50300,0
|
|
20230907,103900,26754750,50300,50300,50300,50300,0
|
|
20230907,103800,26754750,50300,50300,50300,50300,0
|
|
20230907,103700,26754750,50300,50300,50300,50300,0
|
|
20230907,103600,26754750,50300,50300,50300,50300,1
|
|
20230907,103500,26704450,50100,50100,50100,50100,0
|
|
20230907,103400,26704450,50100,50100,50100,50100,0
|
|
20230907,103300,26704450,50100,50100,50100,50100,0
|
|
20230907,103200,26704450,50100,50100,50100,50100,0
|
|
20230907,103100,26704450,50100,50100,50100,50100,0
|
|
20230907,103000,26704450,50100,50100,50100,50100,32
|
|
20230907,102900,25101250,50000,50000,50000,50000,1
|
|
20230907,102800,25051250,49650,49650,49650,49650,0
|
|
20230907,102700,25051250,49650,49650,49650,49650,0
|
|
20230907,102600,25051250,49650,49650,49650,49650,0
|
|
20230907,102500,25051250,49650,49650,49650,49650,0
|
|
20230907,102400,25051250,49650,49650,49650,49650,0
|
|
20230907,102300,25051250,49650,49650,49650,49650,0
|
|
20230907,102200,25051250,49650,49650,49650,49650,0
|
|
20230907,102100,25051250,49650,49650,49650,49650,0
|
|
20230907,102000,25051250,49650,49650,49650,49650,0
|
|
20230907,101900,25051250,49650,49650,49650,49650,0
|
|
20230907,101800,25051250,49650,49650,49650,49650,0
|
|
20230907,101700,25051250,49650,49650,49650,49650,0
|
|
20230907,101600,25051250,49650,49800,49800,49650,100
|
|
20230907,101500,20079150,49750,49750,49750,49750,0
|
|
20230907,101400,20079150,49750,50400,50400,49650,214
|
|
20230907,101300,9381300,50300,50300,50300,50300,12
|
|
20230907,101200,8777700,50300,50700,50700,50300,30
|
|
20230907,101100,7265800,51000,51000,51000,51000,0
|
|
20230907,101000,7265800,51000,51000,51000,51000,0
|
|
20230907,100900,7265800,51000,51000,51000,51000,0
|
|
20230907,100800,7265800,51000,51000,51000,51000,0
|
|
20230907,100700,7265800,51000,51000,51000,51000,0
|
|
20230907,100600,7265800,51000,51000,51000,51000,0
|
|
20230907,100500,7265800,51000,51000,51000,51000,0
|
|
20230907,100400,7265800,51000,51000,51000,51000,0
|
|
20230907,100300,7265800,51000,51000,51000,51000,0
|
|
20230907,100200,7265800,51000,51000,51000,51000,0
|
|
20230907,100100,7265800,51000,51000,51000,51000,0
|
|
20230907,100000,7265800,51000,51000,51000,51000,0
|
|
20230907,095900,7265800,51000,51000,51000,51000,0
|
|
20230907,095800,7265800,51000,51000,51000,51000,0
|
|
20230907,095700,7265800,51000,51000,51000,51000,1
|
|
20230907,095600,7214800,50900,50900,50900,50900,0
|
|
20230907,095500,7214800,50900,50900,50900,50900,2
|
|
20230907,095400,7113000,50900,50900,50900,50900,0
|
|
20230907,095300,7113000,50900,50900,50900,50900,0
|
|
20230907,095200,7113000,50900,50900,50900,50900,0
|
|
20230907,095100,7113000,50900,50900,50900,50900,53
|
|
20230907,095000,4415300,51000,51000,51000,51000,0
|
|
20230907,094900,4415300,51000,51000,51000,51000,7
|
|
20230907,094800,4058300,51300,51300,51300,51300,0
|
|
20230907,094700,4058300,51300,51300,51300,51300,0
|
|
20230907,094600,4058300,51300,51300,51300,51300,41
|
|
20230907,094500,1955000,51300,51300,51300,51300,0
|
|
20230907,094400,1955000,51300,51300,51300,51300,0
|
|
20230907,094300,1955000,51300,51300,51300,51300,0
|
|
20230907,094200,1955000,51300,51300,51300,51300,0
|
|
20230907,094100,1955000,51300,51300,51300,51300,0
|
|
20230907,094000,1955000,51300,51300,51300,51300,0
|
|
20230907,093900,1955000,51300,51300,51300,51300,0
|
|
20230907,093800,1955000,51300,51300,51300,51300,0
|
|
20230907,093700,1955000,51300,51300,51300,51300,0
|
|
20230907,093600,1955000,51300,51300,51300,51300,0
|
|
20230907,093500,1955000,51300,51300,51300,51300,0
|
|
20230907,093400,1955000,51300,51300,51300,51300,0
|
|
20230907,093300,1955000,51300,51300,51300,51300,0
|
|
20230907,093200,1955000,51300,51300,51300,51300,1
|
|
20230907,093100,1903700,51000,51000,51000,51000,0
|
|
20230907,093000,1903700,51000,51000,51000,51000,0
|
|
20230907,092900,1903700,51000,51000,51000,51000,0
|
|
20230907,092800,1903700,51000,51000,51000,51000,0
|
|
20230907,092700,1903700,51000,51000,51000,51000,0
|
|
20230907,092600,1903700,51000,51400,51500,51000,17
|
|
20230907,092500,1029400,51500,51500,51500,51500,0
|
|
20230907,092400,1029400,51500,51500,51500,51500,0
|
|
20230907,092300,1029400,51500,51500,51500,51500,0
|
|
20230907,092200,1029400,51500,51500,51500,51500,0
|
|
20230907,092100,1029400,51500,51500,51500,51500,0
|
|
20230907,092000,1029400,51500,51500,51500,51500,0
|
|
20230907,091900,1029400,51500,51500,51500,51500,0
|
|
20230907,091800,1029400,51500,51500,51500,51500,0
|
|
20230907,091700,1029400,51500,51500,51500,51500,0
|
|
20230907,091600,1029400,51500,51500,51500,51500,0
|
|
20230907,091500,1029400,51500,51500,51500,51500,0
|
|
20230907,091400,1029400,51500,51500,51500,51500,0
|
|
20230907,091300,1029400,51500,51500,51500,51500,0
|
|
20230907,091200,1029400,51500,51500,51500,51500,0
|
|
20230907,091100,1029400,51500,51500,51500,51500,0
|
|
20230907,091000,1029400,51500,51500,51500,51500,0
|
|
20230907,090900,1029400,51500,51500,51500,51500,0
|
|
20230907,090800,1029400,51500,51500,51500,51500,0
|
|
20230907,090700,1029400,51500,51500,51500,51500,0
|
|
20230907,090600,1029400,51500,51500,51500,51500,2
|
|
20230907,090500,926400,51500,51500,51500,51500,4
|
|
20230907,090400,720400,51500,51500,51500,51500,10
|
|
20230907,090300,205400,51500,51500,51500,51500,2
|
|
20230907,090200,102400,51500,51500,51500,51500,1
|
|
20230907,090100,50900,50900,50900,50900,50900,1
|
|
20230907,090000,0,51200,51200,51200,51200,0
|