584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184100,13149400,50300,50300,50300,50300,20
|
|
20230908,184000,13149400,50300,50300,50300,50300,0
|
|
20230908,183900,13149400,50300,50300,50300,50300,0
|
|
20230908,183800,13149400,50300,50300,50300,50300,0
|
|
20230908,183700,13149400,50300,50300,50300,50300,0
|
|
20230908,183600,13149400,50300,50300,50300,50300,0
|
|
20230908,183500,13149400,50300,50300,50300,50300,0
|
|
20230908,183400,13149400,50300,50300,50300,50300,0
|
|
20230908,183300,13149400,50300,50300,50300,50300,0
|
|
20230908,183200,13149400,50300,50300,50300,50300,0
|
|
20230908,183100,13149400,50300,50300,50300,50300,0
|
|
20230908,183000,13149400,50300,50300,50300,50300,0
|
|
20230908,182900,13149400,50300,50300,50300,50300,0
|
|
20230908,182800,13149400,50300,50300,50300,50300,0
|
|
20230908,182700,13149400,50300,50300,50300,50300,0
|
|
20230908,182600,13149400,50300,50300,50300,50300,0
|
|
20230908,182500,13149400,50300,50300,50300,50300,0
|
|
20230908,182400,13149400,50300,50300,50300,50300,0
|
|
20230908,182300,13149400,50300,50300,50300,50300,0
|
|
20230908,182200,13149400,50300,50300,50300,50300,0
|
|
20230908,182100,13149400,50300,50300,50300,50300,0
|
|
20230908,182000,13149400,50300,50300,50300,50300,0
|
|
20230908,181900,13149400,50300,50300,50300,50300,0
|
|
20230908,181800,13149400,50300,50300,50300,50300,0
|
|
20230908,181700,13149400,50300,50300,50300,50300,0
|
|
20230908,181600,13149400,50300,50300,50300,50300,0
|
|
20230908,181500,13149400,50300,50300,50300,50300,0
|
|
20230908,181400,13149400,50300,50300,50300,50300,0
|
|
20230908,181300,13149400,50300,50300,50300,50300,0
|
|
20230908,181200,13149400,50300,50300,50300,50300,0
|
|
20230908,181100,13149400,50300,50300,50300,50300,20
|
|
20230908,181000,13149400,50300,50300,50300,50300,0
|
|
20230908,180900,13149400,50300,50300,50300,50300,0
|
|
20230908,180800,13149400,50300,50300,50300,50300,0
|
|
20230908,180700,13149400,50300,50300,50300,50300,0
|
|
20230908,180600,13149400,50300,50300,50300,50300,0
|
|
20230908,180500,13149400,50300,50300,50300,50300,0
|
|
20230908,180400,13149400,50300,50300,50300,50300,0
|
|
20230908,180300,13149400,50300,50300,50300,50300,0
|
|
20230908,180200,13149400,50300,50300,50300,50300,0
|
|
20230908,180100,13149400,50300,50300,50300,50300,0
|
|
20230908,180000,13149400,50300,50300,50300,50300,0
|
|
20230908,175900,13149400,50300,50300,50300,50300,0
|
|
20230908,175800,13149400,50300,50300,50300,50300,0
|
|
20230908,175700,13149400,50300,50300,50300,50300,0
|
|
20230908,175600,13149400,50300,50300,50300,50300,0
|
|
20230908,175500,13149400,50300,50300,50300,50300,0
|
|
20230908,175400,13149400,50300,50300,50300,50300,0
|
|
20230908,175300,13149400,50300,50300,50300,50300,0
|
|
20230908,175200,13149400,50300,50300,50300,50300,0
|
|
20230908,175100,13149400,50300,50300,50300,50300,0
|
|
20230908,175000,13149400,50300,50300,50300,50300,0
|
|
20230908,174900,13149400,50300,50300,50300,50300,0
|
|
20230908,174800,13149400,50300,50300,50300,50300,0
|
|
20230908,174700,13149400,50300,50300,50300,50300,0
|
|
20230908,174600,13149400,50300,50300,50300,50300,0
|
|
20230908,174500,13149400,50300,50300,50300,50300,0
|
|
20230908,174400,13149400,50300,50300,50300,50300,0
|
|
20230908,174300,13149400,50300,50300,50300,50300,0
|
|
20230908,174200,13149400,50300,50300,50300,50300,0
|
|
20230908,174100,13149400,50300,50300,50300,50300,20
|
|
20230908,174000,13149400,50300,50300,50300,50300,0
|
|
20230908,173900,13149400,50300,50300,50300,50300,0
|
|
20230908,173800,13149400,50300,50300,50300,50300,0
|
|
20230908,173700,13149400,50300,50300,50300,50300,0
|
|
20230908,173600,13149400,50300,50300,50300,50300,0
|
|
20230908,173500,13149400,50300,50300,50300,50300,0
|
|
20230908,173400,13149400,50300,50300,50300,50300,0
|
|
20230908,173300,13149400,50300,50300,50300,50300,0
|
|
20230908,173200,13149400,50300,50300,50300,50300,0
|
|
20230908,173100,13149400,50300,50300,50300,50300,0
|
|
20230908,173000,13149400,50300,50300,50300,50300,0
|
|
20230908,172900,13149400,50300,50300,50300,50300,0
|
|
20230908,172800,13149400,50300,50300,50300,50300,0
|
|
20230908,172700,13149400,50300,50300,50300,50300,0
|
|
20230908,172600,13149400,50300,50300,50300,50300,0
|
|
20230908,172500,13149400,50300,50300,50300,50300,0
|
|
20230908,172400,13149400,50300,50300,50300,50300,0
|
|
20230908,172300,13149400,50300,50300,50300,50300,0
|
|
20230908,172200,13149400,50300,50300,50300,50300,0
|
|
20230908,172100,13149400,50300,50300,50300,50300,0
|
|
20230908,172000,13149400,50300,50300,50300,50300,0
|
|
20230908,171900,13149400,50300,50300,50300,50300,0
|
|
20230908,171800,13149400,50300,50300,50300,50300,0
|
|
20230908,171700,13149400,50300,50300,50300,50300,0
|
|
20230908,171600,13149400,50300,50300,50300,50300,0
|
|
20230908,171500,13149400,50300,50300,50300,50300,0
|
|
20230908,171400,13149400,50300,50300,50300,50300,0
|
|
20230908,171300,13149400,50300,50300,50300,50300,0
|
|
20230908,171200,13149400,50300,50300,50300,50300,0
|
|
20230908,171100,13149400,50300,50300,50300,50300,20
|
|
20230908,171000,13149400,50300,50300,50300,50300,0
|
|
20230908,170900,13149400,50300,50300,50300,50300,0
|
|
20230908,170800,13149400,50300,50300,50300,50300,0
|
|
20230908,170700,13149400,50300,50300,50300,50300,0
|
|
20230908,170600,13149400,50300,50300,50300,50300,0
|
|
20230908,170500,13149400,50300,50300,50300,50300,0
|
|
20230908,170400,13149400,50300,50300,50300,50300,0
|
|
20230908,170300,13149400,50300,50300,50300,50300,0
|
|
20230908,170200,13149400,50300,50300,50300,50300,0
|
|
20230908,170100,13149400,50300,50300,50300,50300,0
|
|
20230908,170000,13149400,50300,50300,50300,50300,0
|
|
20230908,165900,13149400,50300,50300,50300,50300,0
|
|
20230908,165800,13149400,50300,50300,50300,50300,0
|
|
20230908,165700,13149400,50300,50300,50300,50300,0
|
|
20230908,165600,13149400,50300,50300,50300,50300,0
|
|
20230908,165500,13149400,50300,50300,50300,50300,0
|
|
20230908,165400,13149400,50300,50300,50300,50300,0
|
|
20230908,165300,13149400,50300,50300,50300,50300,0
|
|
20230908,165200,13149400,50300,50300,50300,50300,0
|
|
20230908,165100,13149400,50300,50300,50300,50300,0
|
|
20230908,165000,13149400,50300,50300,50300,50300,0
|
|
20230908,164900,13149400,50300,50300,50300,50300,0
|
|
20230908,164800,13149400,50300,50300,50300,50300,0
|
|
20230908,164700,13149400,50300,50300,50300,50300,0
|
|
20230908,164600,13149400,50300,50300,50300,50300,0
|
|
20230908,164500,13149400,50300,50300,50300,50300,0
|
|
20230908,164400,13149400,50300,50300,50300,50300,0
|
|
20230908,164300,13149400,50300,50300,50300,50300,0
|
|
20230908,164200,13149400,50300,50300,50300,50300,0
|
|
20230908,164100,13149400,50300,50300,50300,50300,20
|
|
20230908,164000,13149400,50300,50300,50300,50300,0
|
|
20230908,163900,13149400,50300,50300,50300,50300,0
|
|
20230908,163800,13149400,50300,50300,50300,50300,0
|
|
20230908,163700,13149400,50300,50300,50300,50300,0
|
|
20230908,163600,13149400,50300,50300,50300,50300,0
|
|
20230908,163500,13149400,50300,50300,50300,50300,0
|
|
20230908,163400,13149400,50300,50300,50300,50300,0
|
|
20230908,163300,13149400,50300,50300,50300,50300,0
|
|
20230908,163200,13149400,50300,50300,50300,50300,0
|
|
20230908,163100,13149400,50300,50300,50300,50300,0
|
|
20230908,163000,13149400,50300,50300,50300,50300,0
|
|
20230908,162900,13149400,50300,50300,50300,50300,0
|
|
20230908,162800,13149400,50300,50300,50300,50300,0
|
|
20230908,162700,13149400,50300,50300,50300,50300,0
|
|
20230908,162600,13149400,50300,50300,50300,50300,0
|
|
20230908,162500,13149400,50300,50300,50300,50300,0
|
|
20230908,162400,13149400,50300,50300,50300,50300,0
|
|
20230908,162300,13149400,50300,50300,50300,50300,0
|
|
20230908,162200,13149400,50300,50300,50300,50300,0
|
|
20230908,162100,13149400,50300,50300,50300,50300,0
|
|
20230908,162000,13149400,50300,50300,50300,50300,0
|
|
20230908,161900,13149400,50300,50300,50300,50300,0
|
|
20230908,161800,13149400,50300,50300,50300,50300,0
|
|
20230908,161700,13149400,50300,50300,50300,50300,0
|
|
20230908,161600,13149400,50300,50300,50300,50300,0
|
|
20230908,161500,13149400,50300,50300,50300,50300,0
|
|
20230908,161400,13149400,50300,50300,50300,50300,0
|
|
20230908,161300,13149400,50300,50300,50300,50300,0
|
|
20230908,161200,13149400,50300,50300,50300,50300,0
|
|
20230908,161100,13149400,50300,50300,50300,50300,20
|
|
20230908,161000,13149400,50300,50300,50300,50300,0
|
|
20230908,160900,13149400,50300,50300,50300,50300,0
|
|
20230908,160800,13149400,50300,50300,50300,50300,0
|
|
20230908,160700,13149400,50300,50300,50300,50300,0
|
|
20230908,160600,13149400,50300,50300,50300,50300,0
|
|
20230908,160500,13149400,50300,50300,50300,50300,0
|
|
20230908,160400,13149400,50300,50300,50300,50300,0
|
|
20230908,160300,13149400,50300,50300,50300,50300,0
|
|
20230908,160200,13149400,50300,50300,50300,50300,0
|
|
20230908,160100,13149400,50300,50300,50300,50300,0
|
|
20230908,160000,13149400,50300,50300,50300,50300,0
|
|
20230908,155900,13149400,50300,50300,50300,50300,0
|
|
20230908,155800,13149400,50300,50300,50300,50300,0
|
|
20230908,155700,13149400,50300,50300,50300,50300,0
|
|
20230908,155600,13149400,50300,50300,50300,50300,0
|
|
20230908,155500,13149400,50300,50300,50300,50300,0
|
|
20230908,155400,13149400,50300,50300,50300,50300,0
|
|
20230908,155300,13149400,50300,50300,50300,50300,0
|
|
20230908,155200,13149400,50300,50300,50300,50300,0
|
|
20230908,155100,13149400,50300,50300,50300,50300,0
|
|
20230908,155000,13149400,50300,50300,50300,50300,0
|
|
20230908,154900,13149400,50300,50300,50300,50300,0
|
|
20230908,154800,13149400,50300,50300,50300,50300,0
|
|
20230908,154700,13149400,50300,50300,50300,50300,0
|
|
20230908,154600,13149400,50300,50300,50300,50300,0
|
|
20230908,154500,13149400,50300,50300,50300,50300,0
|
|
20230908,154400,13149400,50300,50300,50300,50300,0
|
|
20230908,154300,13149400,50300,50300,50300,50300,0
|
|
20230908,154200,13149400,50300,50300,50300,50300,0
|
|
20230908,154100,13149400,50300,50300,50300,50300,20
|
|
20230908,154000,13149400,50300,50300,50300,50300,0
|
|
20230908,153900,13149400,50300,50300,50300,50300,0
|
|
20230908,153800,13149400,50300,50300,50300,50300,0
|
|
20230908,153700,13149400,50300,50300,50300,50300,0
|
|
20230908,153600,13149400,50300,50300,50300,50300,0
|
|
20230908,153500,13149400,50300,50300,50300,50300,0
|
|
20230908,153400,13149400,50300,50300,50300,50300,0
|
|
20230908,153300,13149400,50300,50300,50300,50300,0
|
|
20230908,153200,13149400,50300,50300,50300,50300,0
|
|
20230908,153100,13149400,50300,50300,50300,50300,0
|
|
20230908,153000,13149400,50300,50300,50300,50300,20
|
|
20230908,152900,12143400,50200,50200,50200,50200,0
|
|
20230908,152800,12143400,50200,50200,50200,50200,0
|
|
20230908,152700,12143400,50200,50200,50200,50200,0
|
|
20230908,152600,12143400,50200,50200,50200,50200,0
|
|
20230908,152500,12143400,50200,50200,50200,50200,0
|
|
20230908,152400,12143400,50200,50200,50200,50200,0
|
|
20230908,152300,12143400,50200,50200,50200,50200,0
|
|
20230908,152200,12143400,50200,50200,50200,50200,0
|
|
20230908,152100,12143400,50200,50200,50200,50200,0
|
|
20230908,152000,12143400,50200,50200,50200,50200,0
|
|
20230908,151900,12143400,50200,50200,50200,50200,0
|
|
20230908,151800,12143400,50200,50200,50200,50200,0
|
|
20230908,151700,12143400,50200,50200,50200,50200,0
|
|
20230908,151600,12143400,50200,50200,50200,50200,0
|
|
20230908,151500,12143400,50200,50200,50200,50200,0
|
|
20230908,151400,12143400,50200,50200,50200,50200,0
|
|
20230908,151300,12143400,50200,50200,50200,50200,0
|
|
20230908,151200,12143400,50200,50200,50200,50200,0
|
|
20230908,151100,12143400,50200,50200,50200,50200,0
|
|
20230908,151000,12143400,50200,50200,50200,50200,0
|
|
20230908,150900,12143400,50200,50200,50200,50200,0
|
|
20230908,150800,12143400,50200,50200,50200,50200,0
|
|
20230908,150700,12143400,50200,50200,50200,50200,0
|
|
20230908,150600,12143400,50200,50200,50200,50200,0
|
|
20230908,150500,12143400,50200,50200,50200,50200,0
|
|
20230908,150400,12143400,50200,50200,50200,50200,0
|
|
20230908,150300,12143400,50200,50200,50200,50200,0
|
|
20230908,150200,12143400,50200,50200,50200,50200,0
|
|
20230908,150100,12143400,50200,50200,50200,50200,0
|
|
20230908,150000,12143400,50200,50200,50200,50200,0
|
|
20230908,145900,12143400,50200,50200,50200,50200,0
|
|
20230908,145800,12143400,50200,50200,50200,50200,5
|
|
20230908,145700,11892400,50200,50200,50200,50200,10
|
|
20230908,145600,11390400,50100,50100,50100,50100,0
|
|
20230908,145500,11390400,50100,50200,50200,50100,15
|
|
20230908,145400,10637900,50100,50100,50100,50100,0
|
|
20230908,145300,10637900,50100,50100,50100,50100,0
|
|
20230908,145200,10637900,50100,50100,50100,50100,0
|
|
20230908,145100,10637900,50100,50100,50100,50100,0
|
|
20230908,145000,10637900,50100,50100,50100,50100,0
|
|
20230908,144900,10637900,50100,50100,50100,50100,0
|
|
20230908,144800,10637900,50100,50100,50100,50100,0
|
|
20230908,144700,10637900,50100,50100,50100,50100,0
|
|
20230908,144600,10637900,50100,50100,50100,50100,0
|
|
20230908,144500,10637900,50100,50100,50100,50100,0
|
|
20230908,144400,10637900,50100,50100,50100,50100,0
|
|
20230908,144300,10637900,50100,50200,50200,50100,84
|
|
20230908,144200,6429400,50200,50200,50200,50200,0
|
|
20230908,144100,6429400,50200,50200,50200,50200,0
|
|
20230908,144000,6429400,50200,50200,50200,50200,0
|
|
20230908,143900,6429400,50200,50200,50200,50200,0
|
|
20230908,143800,6429400,50200,50200,50200,50200,0
|
|
20230908,143700,6429400,50200,50200,50200,50200,0
|
|
20230908,143600,6429400,50200,50200,50200,50200,0
|
|
20230908,143500,6429400,50200,50200,50200,50200,0
|
|
20230908,143400,6429400,50200,50200,50200,50200,0
|
|
20230908,143300,6429400,50200,50200,50200,50200,0
|
|
20230908,143200,6429400,50200,50200,50200,50200,0
|
|
20230908,143100,6429400,50200,50200,50200,50200,0
|
|
20230908,143000,6429400,50200,50200,50200,50200,0
|
|
20230908,142900,6429400,50200,50200,50200,50200,0
|
|
20230908,142800,6429400,50200,50200,50200,50200,0
|
|
20230908,142700,6429400,50200,50200,50200,50200,0
|
|
20230908,142600,6429400,50200,50200,50200,50200,0
|
|
20230908,142500,6429400,50200,50200,50200,50200,0
|
|
20230908,142400,6429400,50200,50200,50200,50200,0
|
|
20230908,142300,6429400,50200,50200,50200,50200,0
|
|
20230908,142200,6429400,50200,50200,50200,50200,0
|
|
20230908,142100,6429400,50200,50200,50200,50200,0
|
|
20230908,142000,6429400,50200,50200,50200,50200,0
|
|
20230908,141900,6429400,50200,50200,50200,50200,0
|
|
20230908,141800,6429400,50200,50200,50200,50200,0
|
|
20230908,141700,6429400,50200,50200,50200,50200,0
|
|
20230908,141600,6429400,50200,50200,50200,50200,0
|
|
20230908,141500,6429400,50200,50200,50200,50200,0
|
|
20230908,141400,6429400,50200,50200,50200,50200,0
|
|
20230908,141300,6429400,50200,50200,50200,50200,0
|
|
20230908,141200,6429400,50200,50200,50200,50200,0
|
|
20230908,141100,6429400,50200,50200,50200,50200,0
|
|
20230908,141000,6429400,50200,50200,50200,50200,0
|
|
20230908,140900,6429400,50200,50200,50200,50200,0
|
|
20230908,140800,6429400,50200,50200,50200,50200,0
|
|
20230908,140700,6429400,50200,50200,50200,50200,0
|
|
20230908,140600,6429400,50200,50200,50200,50200,0
|
|
20230908,140500,6429400,50200,50200,50200,50200,0
|
|
20230908,140400,6429400,50200,50200,50200,50200,0
|
|
20230908,140300,6429400,50200,50200,50200,50200,0
|
|
20230908,140200,6429400,50200,50200,50200,50200,0
|
|
20230908,140100,6429400,50200,50200,50200,50200,0
|
|
20230908,140000,6429400,50200,50200,50200,50200,0
|
|
20230908,135900,6429400,50200,50200,50200,50200,0
|
|
20230908,135800,6429400,50200,50200,50200,50200,0
|
|
20230908,135700,6429400,50200,50200,50200,50200,0
|
|
20230908,135600,6429400,50200,50200,50200,50200,0
|
|
20230908,135500,6429400,50200,50200,50200,50200,0
|
|
20230908,135400,6429400,50200,50200,50200,50200,0
|
|
20230908,135300,6429400,50200,50200,50200,50200,0
|
|
20230908,135200,6429400,50200,50200,50200,50200,1
|
|
20230908,135100,6379200,50100,50100,50100,50100,0
|
|
20230908,135000,6379200,50100,50100,50100,50100,0
|
|
20230908,134900,6379200,50100,50100,50100,50100,0
|
|
20230908,134800,6379200,50100,50100,50100,50100,0
|
|
20230908,134700,6379200,50100,50100,50100,50100,0
|
|
20230908,134600,6379200,50100,50100,50100,50100,0
|
|
20230908,134500,6379200,50100,50100,50100,50100,0
|
|
20230908,134400,6379200,50100,50100,50100,50100,0
|
|
20230908,134300,6379200,50100,50100,50100,50100,0
|
|
20230908,134200,6379200,50100,50100,50100,50100,0
|
|
20230908,134100,6379200,50100,50100,50100,50100,0
|
|
20230908,134000,6379200,50100,50100,50100,50100,0
|
|
20230908,133900,6379200,50100,50100,50100,50100,0
|
|
20230908,133800,6379200,50100,50100,50100,50100,0
|
|
20230908,133700,6379200,50100,50100,50100,50100,0
|
|
20230908,133600,6379200,50100,50100,50100,50100,0
|
|
20230908,133500,6379200,50100,50100,50100,50100,0
|
|
20230908,133400,6379200,50100,50100,50100,50100,0
|
|
20230908,133300,6379200,50100,50100,50100,50100,0
|
|
20230908,133200,6379200,50100,50100,50100,50100,0
|
|
20230908,133100,6379200,50100,50100,50100,50100,0
|
|
20230908,133000,6379200,50100,50100,50100,50100,0
|
|
20230908,132900,6379200,50100,50100,50100,50100,0
|
|
20230908,132800,6379200,50100,50100,50100,50100,0
|
|
20230908,132700,6379200,50100,50100,50100,50100,0
|
|
20230908,132600,6379200,50100,50100,50100,50100,0
|
|
20230908,132500,6379200,50100,50100,50100,50100,0
|
|
20230908,132400,6379200,50100,50100,50100,50100,0
|
|
20230908,132300,6379200,50100,50100,50100,50100,0
|
|
20230908,132200,6379200,50100,50100,50100,50100,0
|
|
20230908,132100,6379200,50100,50100,50100,50100,0
|
|
20230908,132000,6379200,50100,50100,50100,50100,0
|
|
20230908,131900,6379200,50100,50100,50100,50100,0
|
|
20230908,131800,6379200,50100,50100,50100,50100,0
|
|
20230908,131700,6379200,50100,50100,50100,50100,0
|
|
20230908,131600,6379200,50100,50100,50100,50100,0
|
|
20230908,131500,6379200,50100,50100,50100,50100,0
|
|
20230908,131400,6379200,50100,50100,50100,50100,0
|
|
20230908,131300,6379200,50100,50100,50100,50100,0
|
|
20230908,131200,6379200,50100,50100,50100,50100,0
|
|
20230908,131100,6379200,50100,50100,50100,50100,0
|
|
20230908,131000,6379200,50100,50100,50100,50100,1
|
|
20230908,130900,6329100,50100,50100,50100,50100,0
|
|
20230908,130800,6329100,50100,50100,50100,50100,0
|
|
20230908,130700,6329100,50100,50100,50100,50100,0
|
|
20230908,130600,6329100,50100,50100,50100,50100,0
|
|
20230908,130500,6329100,50100,50100,50100,50100,0
|
|
20230908,130400,6329100,50100,50100,50100,50100,0
|
|
20230908,130300,6329100,50100,50100,50100,50100,0
|
|
20230908,130200,6329100,50100,50100,50100,50100,0
|
|
20230908,130100,6329100,50100,50200,50200,50100,3
|
|
20230908,130000,6178600,50300,50300,50300,50300,0
|
|
20230908,125900,6178600,50300,50300,50300,50300,1
|
|
20230908,125800,6128300,50300,50300,50300,50300,0
|
|
20230908,125700,6128300,50300,50300,50300,50300,0
|
|
20230908,125600,6128300,50300,50300,50300,50300,0
|
|
20230908,125500,6128300,50300,50300,50300,50300,0
|
|
20230908,125400,6128300,50300,50300,50300,50300,0
|
|
20230908,125300,6128300,50300,50300,50300,50300,0
|
|
20230908,125200,6128300,50300,50300,50300,50300,0
|
|
20230908,125100,6128300,50300,50300,50300,50300,0
|
|
20230908,125000,6128300,50300,50300,50300,50300,0
|
|
20230908,124900,6128300,50300,50300,50300,50300,0
|
|
20230908,124800,6128300,50300,50300,50300,50300,0
|
|
20230908,124700,6128300,50300,50300,50300,50300,0
|
|
20230908,124600,6128300,50300,50300,50300,50300,0
|
|
20230908,124500,6128300,50300,50300,50300,50300,0
|
|
20230908,124400,6128300,50300,50300,50300,50300,0
|
|
20230908,124300,6128300,50300,50300,50300,50300,0
|
|
20230908,124200,6128300,50300,50300,50300,50300,0
|
|
20230908,124100,6128300,50300,50300,50300,50300,0
|
|
20230908,124000,6128300,50300,50300,50300,50300,0
|
|
20230908,123900,6128300,50300,50300,50300,50300,0
|
|
20230908,123800,6128300,50300,50300,50300,50300,0
|
|
20230908,123700,6128300,50300,50300,50300,50300,0
|
|
20230908,123600,6128300,50300,50300,50300,50300,0
|
|
20230908,123500,6128300,50300,50300,50300,50300,0
|
|
20230908,123400,6128300,50300,50300,50300,50300,0
|
|
20230908,123300,6128300,50300,50300,50300,50300,0
|
|
20230908,123200,6128300,50300,50300,50300,50300,0
|
|
20230908,123100,6128300,50300,50300,50300,50300,0
|
|
20230908,123000,6128300,50300,50300,50300,50300,0
|
|
20230908,122900,6128300,50300,50300,50300,50300,0
|
|
20230908,122800,6128300,50300,50300,50300,50300,0
|
|
20230908,122700,6128300,50300,50300,50300,50300,0
|
|
20230908,122600,6128300,50300,50300,50300,50300,0
|
|
20230908,122500,6128300,50300,50300,50300,50300,0
|
|
20230908,122400,6128300,50300,50300,50300,50300,0
|
|
20230908,122300,6128300,50300,50300,50300,50300,0
|
|
20230908,122200,6128300,50300,50300,50300,50300,0
|
|
20230908,122100,6128300,50300,50300,50300,50300,0
|
|
20230908,122000,6128300,50300,50300,50300,50300,0
|
|
20230908,121900,6128300,50300,50300,50300,50300,0
|
|
20230908,121800,6128300,50300,50300,50300,50300,0
|
|
20230908,121700,6128300,50300,50300,50300,50300,0
|
|
20230908,121600,6128300,50300,50300,50300,50300,0
|
|
20230908,121500,6128300,50300,50300,50300,50300,0
|
|
20230908,121400,6128300,50300,50300,50300,50300,0
|
|
20230908,121300,6128300,50300,50300,50300,50300,0
|
|
20230908,121200,6128300,50300,50300,50300,50300,0
|
|
20230908,121100,6128300,50300,50300,50300,50300,0
|
|
20230908,121000,6128300,50300,50300,50300,50300,0
|
|
20230908,120900,6128300,50300,50300,50300,50300,0
|
|
20230908,120800,6128300,50300,50300,50300,50300,0
|
|
20230908,120700,6128300,50300,50300,50300,50300,0
|
|
20230908,120600,6128300,50300,50300,50300,50300,0
|
|
20230908,120500,6128300,50300,50300,50300,50300,0
|
|
20230908,120400,6128300,50300,50300,50300,50300,0
|
|
20230908,120300,6128300,50300,50300,50300,50300,0
|
|
20230908,120200,6128300,50300,50300,50300,50300,0
|
|
20230908,120100,6128300,50300,50300,50300,50300,0
|
|
20230908,120000,6128300,50300,50300,50300,50300,0
|
|
20230908,115900,6128300,50300,50300,50300,50300,0
|
|
20230908,115800,6128300,50300,50300,50300,50300,0
|
|
20230908,115700,6128300,50300,50300,50300,50300,0
|
|
20230908,115600,6128300,50300,50300,50300,50300,0
|
|
20230908,115500,6128300,50300,50300,50300,50300,0
|
|
20230908,115400,6128300,50300,50300,50300,50300,0
|
|
20230908,115300,6128300,50300,50300,50300,50300,0
|
|
20230908,115200,6128300,50300,50300,50300,50300,0
|
|
20230908,115100,6128300,50300,50300,50300,50300,0
|
|
20230908,115000,6128300,50300,50300,50300,50300,0
|
|
20230908,114900,6128300,50300,50300,50300,50300,0
|
|
20230908,114800,6128300,50300,50300,50300,50300,0
|
|
20230908,114700,6128300,50300,50300,50300,50300,0
|
|
20230908,114600,6128300,50300,50300,50300,50300,0
|
|
20230908,114500,6128300,50300,50300,50300,50300,0
|
|
20230908,114400,6128300,50300,50300,50300,50300,0
|
|
20230908,114300,6128300,50300,50300,50300,50300,0
|
|
20230908,114200,6128300,50300,50300,50300,50300,0
|
|
20230908,114100,6128300,50300,50300,50300,50300,0
|
|
20230908,114000,6128300,50300,50300,50300,50300,0
|
|
20230908,113900,6128300,50300,50300,50300,50300,0
|
|
20230908,113800,6128300,50300,50300,50300,50300,0
|
|
20230908,113700,6128300,50300,50300,50300,50300,1
|
|
20230908,113600,6078000,50000,50000,50000,50000,0
|
|
20230908,113500,6078000,50000,50000,50000,50000,0
|
|
20230908,113400,6078000,50000,50000,50000,50000,0
|
|
20230908,113300,6078000,50000,50000,50000,50000,0
|
|
20230908,113200,6078000,50000,50000,50000,50000,0
|
|
20230908,113100,6078000,50000,50000,50000,50000,0
|
|
20230908,113000,6078000,50000,50000,50000,50000,0
|
|
20230908,112900,6078000,50000,50000,50000,50000,0
|
|
20230908,112800,6078000,50000,50000,50000,50000,0
|
|
20230908,112700,6078000,50000,50000,50000,50000,0
|
|
20230908,112600,6078000,50000,50000,50000,50000,24
|
|
20230908,112500,4878000,50000,50000,50000,50000,0
|
|
20230908,112400,4878000,50000,50000,50000,50000,0
|
|
20230908,112300,4878000,50000,50000,50000,50000,0
|
|
20230908,112200,4878000,50000,50000,50000,50000,0
|
|
20230908,112100,4878000,50000,50000,50000,50000,0
|
|
20230908,112000,4878000,50000,50000,50000,50000,0
|
|
20230908,111900,4878000,50000,50000,50000,50000,0
|
|
20230908,111800,4878000,50000,50000,50000,50000,0
|
|
20230908,111700,4878000,50000,50000,50000,50000,0
|
|
20230908,111600,4878000,50000,50000,50000,50000,0
|
|
20230908,111500,4878000,50000,50000,50000,50000,0
|
|
20230908,111400,4878000,50000,50000,50000,50000,1
|
|
20230908,111300,4828000,49950,49950,49950,49950,0
|
|
20230908,111200,4828000,49950,49950,49950,49950,0
|
|
20230908,111100,4828000,49950,49950,49950,49950,0
|
|
20230908,111000,4828000,49950,49950,49950,49950,0
|
|
20230908,110900,4828000,49950,49950,49950,49950,0
|
|
20230908,110800,4828000,49950,49950,49950,49950,0
|
|
20230908,110700,4828000,49950,49950,49950,49950,0
|
|
20230908,110600,4828000,49950,49950,49950,49950,0
|
|
20230908,110500,4828000,49950,49950,49950,49950,0
|
|
20230908,110400,4828000,49950,49950,49950,49950,0
|
|
20230908,110300,4828000,49950,49950,49950,49950,0
|
|
20230908,110200,4828000,49950,49950,49950,49950,0
|
|
20230908,110100,4828000,49950,49950,49950,49950,0
|
|
20230908,110000,4828000,49950,49950,49950,49950,0
|
|
20230908,105900,4828000,49950,49950,49950,49950,0
|
|
20230908,105800,4828000,49950,49950,49950,49950,0
|
|
20230908,105700,4828000,49950,49950,49950,49950,0
|
|
20230908,105600,4828000,49950,49950,49950,49950,0
|
|
20230908,105500,4828000,49950,49950,49950,49950,0
|
|
20230908,105400,4828000,49950,49950,49950,49950,0
|
|
20230908,105300,4828000,49950,49950,49950,49950,0
|
|
20230908,105200,4828000,49950,49950,49950,49950,0
|
|
20230908,105100,4828000,49950,49950,49950,49950,0
|
|
20230908,105000,4828000,49950,49950,49950,49950,0
|
|
20230908,104900,4828000,49950,49950,49950,49950,1
|
|
20230908,104800,4778050,49950,49950,49950,49950,0
|
|
20230908,104700,4778050,49950,49950,49950,49950,0
|
|
20230908,104600,4778050,49950,49950,49950,49950,0
|
|
20230908,104500,4778050,49950,49950,49950,49950,0
|
|
20230908,104400,4778050,49950,49950,49950,49950,0
|
|
20230908,104300,4778050,49950,49950,49950,49950,0
|
|
20230908,104200,4778050,49950,49950,49950,49950,1
|
|
20230908,104100,4728100,49950,49950,49950,49950,8
|
|
20230908,104000,4328500,49950,49950,49950,49950,0
|
|
20230908,103900,4328500,49950,49950,49950,49950,0
|
|
20230908,103800,4328500,49950,49950,49950,49950,0
|
|
20230908,103700,4328500,49950,49950,49950,49950,0
|
|
20230908,103600,4328500,49950,49950,49950,49950,0
|
|
20230908,103500,4328500,49950,49950,49950,49950,0
|
|
20230908,103400,4328500,49950,49950,49950,49950,0
|
|
20230908,103300,4328500,49950,49950,49950,49950,32
|
|
20230908,103200,2730100,49950,49950,49950,49950,0
|
|
20230908,103100,2730100,49950,49950,49950,49950,0
|
|
20230908,103000,2730100,49950,49950,49950,49950,0
|
|
20230908,102900,2730100,49950,49950,49950,49950,0
|
|
20230908,102800,2730100,49950,49950,49950,49950,0
|
|
20230908,102700,2730100,49950,49950,49950,49950,0
|
|
20230908,102600,2730100,49950,49950,49950,49950,0
|
|
20230908,102500,2730100,49950,49950,49950,49950,0
|
|
20230908,102400,2730100,49950,49950,49950,49950,0
|
|
20230908,102300,2730100,49950,49950,49950,49950,0
|
|
20230908,102200,2730100,49950,49950,49950,49950,0
|
|
20230908,102100,2730100,49950,49950,49950,49950,0
|
|
20230908,102000,2730100,49950,49950,49950,49950,0
|
|
20230908,101900,2730100,49950,49950,49950,49950,0
|
|
20230908,101800,2730100,49950,49950,49950,49950,0
|
|
20230908,101700,2730100,49950,49950,49950,49950,0
|
|
20230908,101600,2730100,49950,49950,49950,49950,0
|
|
20230908,101500,2730100,49950,49950,49950,49950,0
|
|
20230908,101400,2730100,49950,49950,49950,49950,0
|
|
20230908,101300,2730100,49950,49950,49950,49950,0
|
|
20230908,101200,2730100,49950,49950,49950,49950,0
|
|
20230908,101100,2730100,49950,49950,49950,49950,0
|
|
20230908,101000,2730100,49950,49950,49950,49950,0
|
|
20230908,100900,2730100,49950,49950,49950,49950,0
|
|
20230908,100800,2730100,49950,49950,49950,49950,0
|
|
20230908,100700,2730100,49950,49950,49950,49950,0
|
|
20230908,100600,2730100,49950,49950,49950,49950,0
|
|
20230908,100500,2730100,49950,49950,49950,49950,0
|
|
20230908,100400,2730100,49950,49950,49950,49950,0
|
|
20230908,100300,2730100,49950,49950,49950,49950,0
|
|
20230908,100200,2730100,49950,49950,49950,49950,1
|
|
20230908,100100,2680150,49950,49950,49950,49950,0
|
|
20230908,100000,2680150,49950,49950,49950,49950,0
|
|
20230908,095900,2680150,49950,49950,49950,49950,0
|
|
20230908,095800,2680150,49950,49950,49950,49950,0
|
|
20230908,095700,2680150,49950,49950,49950,49950,0
|
|
20230908,095600,2680150,49950,49950,49950,49950,0
|
|
20230908,095500,2680150,49950,49950,49950,49950,0
|
|
20230908,095400,2680150,49950,49950,49950,49950,0
|
|
20230908,095300,2680150,49950,49950,49950,49950,0
|
|
20230908,095200,2680150,49950,49950,49950,49950,0
|
|
20230908,095100,2680150,49950,49950,49950,49950,0
|
|
20230908,095000,2680150,49950,49950,49950,49950,0
|
|
20230908,094900,2680150,49950,49950,49950,49950,0
|
|
20230908,094800,2680150,49950,49950,49950,49950,0
|
|
20230908,094700,2680150,49950,49950,49950,49950,0
|
|
20230908,094600,2680150,49950,49950,49950,49950,0
|
|
20230908,094500,2680150,49950,49950,49950,49950,0
|
|
20230908,094400,2680150,49950,49950,49950,49950,0
|
|
20230908,094300,2680150,49950,49950,49950,49950,0
|
|
20230908,094200,2680150,49950,49950,49950,49950,0
|
|
20230908,094100,2680150,49950,49950,49950,49950,0
|
|
20230908,094000,2680150,49950,49950,49950,49950,0
|
|
20230908,093900,2680150,49950,49950,49950,49950,0
|
|
20230908,093800,2680150,49950,49950,49950,49950,0
|
|
20230908,093700,2680150,49950,49950,49950,49950,0
|
|
20230908,093600,2680150,49950,49950,49950,49950,0
|
|
20230908,093500,2680150,49950,49950,49950,49950,0
|
|
20230908,093400,2680150,49950,49950,49950,49950,0
|
|
20230908,093300,2680150,49950,49950,49950,49950,0
|
|
20230908,093200,2680150,49950,49950,49950,49950,0
|
|
20230908,093100,2680150,49950,49950,49950,49950,0
|
|
20230908,093000,2680150,49950,49950,49950,49950,0
|
|
20230908,092900,2680150,49950,49950,49950,49950,0
|
|
20230908,092800,2680150,49950,49950,49950,49950,0
|
|
20230908,092700,2680150,49950,49950,49950,49950,0
|
|
20230908,092600,2680150,49950,49950,49950,49950,0
|
|
20230908,092500,2680150,49950,49950,49950,49950,0
|
|
20230908,092400,2680150,49950,49950,49950,49950,0
|
|
20230908,092300,2680150,49950,49950,49950,49950,0
|
|
20230908,092200,2680150,49950,49950,49950,49950,0
|
|
20230908,092100,2680150,49950,49950,49950,49950,0
|
|
20230908,092000,2680150,49950,49950,49950,49950,5
|
|
20230908,091900,2430400,49600,49600,49600,49600,0
|
|
20230908,091800,2430400,49600,49600,49600,49600,0
|
|
20230908,091700,2430400,49600,49600,49600,49600,0
|
|
20230908,091600,2430400,49600,49600,49600,49600,0
|
|
20230908,091500,2430400,49600,49600,49600,49600,0
|
|
20230908,091400,2430400,49600,49600,49600,49600,0
|
|
20230908,091300,2430400,49600,49600,49600,49600,0
|
|
20230908,091200,2430400,49600,49600,49600,49600,0
|
|
20230908,091100,2430400,49600,49600,49600,49600,0
|
|
20230908,091000,2430400,49600,49600,49600,49600,4
|
|
20230908,090900,2232000,49600,49600,49600,49600,0
|
|
20230908,090800,2232000,49600,49600,49600,49600,30
|
|
20230908,090700,744000,49600,49600,49600,49600,0
|
|
20230908,090600,744000,49600,49600,49600,49600,0
|
|
20230908,090500,744000,49600,49600,49600,49600,0
|
|
20230908,090400,744000,49600,49600,49600,49600,0
|
|
20230908,090300,744000,49600,49600,49600,49600,0
|
|
20230908,090200,744000,49600,49600,49600,49600,0
|
|
20230908,090100,744000,49600,49600,49600,49600,15
|
|
20230908,090000,0,50000,50000,50000,50000,0
|