583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184000,9239500,50600,50600,50600,50600,4
|
|
20230911,183900,9239500,50600,50600,50600,50600,0
|
|
20230911,183800,9239500,50600,50600,50600,50600,0
|
|
20230911,183700,9239500,50600,50600,50600,50600,0
|
|
20230911,183600,9239500,50600,50600,50600,50600,0
|
|
20230911,183500,9239500,50600,50600,50600,50600,0
|
|
20230911,183400,9239500,50600,50600,50600,50600,0
|
|
20230911,183300,9239500,50600,50600,50600,50600,0
|
|
20230911,183200,9239500,50600,50600,50600,50600,0
|
|
20230911,183100,9239500,50600,50600,50600,50600,0
|
|
20230911,183000,9239500,50600,50600,50600,50600,0
|
|
20230911,182900,9239500,50600,50600,50600,50600,0
|
|
20230911,182800,9239500,50600,50600,50600,50600,0
|
|
20230911,182700,9239500,50600,50600,50600,50600,0
|
|
20230911,182600,9239500,50600,50600,50600,50600,0
|
|
20230911,182500,9239500,50600,50600,50600,50600,0
|
|
20230911,182400,9239500,50600,50600,50600,50600,0
|
|
20230911,182300,9239500,50600,50600,50600,50600,0
|
|
20230911,182200,9239500,50600,50600,50600,50600,0
|
|
20230911,182100,9239500,50600,50600,50600,50600,0
|
|
20230911,182000,9239500,50600,50600,50600,50600,0
|
|
20230911,181900,9239500,50600,50600,50600,50600,0
|
|
20230911,181800,9239500,50600,50600,50600,50600,0
|
|
20230911,181700,9239500,50600,50600,50600,50600,0
|
|
20230911,181600,9239500,50600,50600,50600,50600,0
|
|
20230911,181500,9239500,50600,50600,50600,50600,0
|
|
20230911,181400,9239500,50600,50600,50600,50600,0
|
|
20230911,181300,9239500,50600,50600,50600,50600,0
|
|
20230911,181200,9239500,50600,50600,50600,50600,0
|
|
20230911,181100,9239500,50600,50600,50600,50600,0
|
|
20230911,181000,9239500,50600,50600,50600,50600,4
|
|
20230911,180900,9239500,50600,50600,50600,50600,0
|
|
20230911,180800,9239500,50600,50600,50600,50600,0
|
|
20230911,180700,9239500,50600,50600,50600,50600,0
|
|
20230911,180600,9239500,50600,50600,50600,50600,0
|
|
20230911,180500,9239500,50600,50600,50600,50600,0
|
|
20230911,180400,9239500,50600,50600,50600,50600,0
|
|
20230911,180300,9239500,50600,50600,50600,50600,0
|
|
20230911,180200,9239500,50600,50600,50600,50600,0
|
|
20230911,180100,9239500,50600,50600,50600,50600,0
|
|
20230911,180000,9239500,50600,50600,50600,50600,0
|
|
20230911,175900,9239500,50600,50600,50600,50600,0
|
|
20230911,175800,9239500,50600,50600,50600,50600,0
|
|
20230911,175700,9239500,50600,50600,50600,50600,0
|
|
20230911,175600,9239500,50600,50600,50600,50600,0
|
|
20230911,175500,9239500,50600,50600,50600,50600,0
|
|
20230911,175400,9239500,50600,50600,50600,50600,0
|
|
20230911,175300,9239500,50600,50600,50600,50600,0
|
|
20230911,175200,9239500,50600,50600,50600,50600,0
|
|
20230911,175100,9239500,50600,50600,50600,50600,0
|
|
20230911,175000,9239500,50600,50600,50600,50600,0
|
|
20230911,174900,9239500,50600,50600,50600,50600,0
|
|
20230911,174800,9239500,50600,50600,50600,50600,0
|
|
20230911,174700,9239500,50600,50600,50600,50600,0
|
|
20230911,174600,9239500,50600,50600,50600,50600,0
|
|
20230911,174500,9239500,50600,50600,50600,50600,0
|
|
20230911,174400,9239500,50600,50600,50600,50600,0
|
|
20230911,174300,9239500,50600,50600,50600,50600,0
|
|
20230911,174200,9239500,50600,50600,50600,50600,0
|
|
20230911,174100,9239500,50600,50600,50600,50600,0
|
|
20230911,174000,9239500,50600,50600,50600,50600,4
|
|
20230911,173900,9239500,50600,50600,50600,50600,0
|
|
20230911,173800,9239500,50600,50600,50600,50600,0
|
|
20230911,173700,9239500,50600,50600,50600,50600,0
|
|
20230911,173600,9239500,50600,50600,50600,50600,0
|
|
20230911,173500,9239500,50600,50600,50600,50600,0
|
|
20230911,173400,9239500,50600,50600,50600,50600,0
|
|
20230911,173300,9239500,50600,50600,50600,50600,0
|
|
20230911,173200,9239500,50600,50600,50600,50600,0
|
|
20230911,173100,9239500,50600,50600,50600,50600,0
|
|
20230911,173000,9239500,50600,50600,50600,50600,0
|
|
20230911,172900,9239500,50600,50600,50600,50600,0
|
|
20230911,172800,9239500,50600,50600,50600,50600,0
|
|
20230911,172700,9239500,50600,50600,50600,50600,0
|
|
20230911,172600,9239500,50600,50600,50600,50600,0
|
|
20230911,172500,9239500,50600,50600,50600,50600,0
|
|
20230911,172400,9239500,50600,50600,50600,50600,0
|
|
20230911,172300,9239500,50600,50600,50600,50600,0
|
|
20230911,172200,9239500,50600,50600,50600,50600,0
|
|
20230911,172100,9239500,50600,50600,50600,50600,0
|
|
20230911,172000,9239500,50600,50600,50600,50600,0
|
|
20230911,171900,9239500,50600,50600,50600,50600,0
|
|
20230911,171800,9239500,50600,50600,50600,50600,0
|
|
20230911,171700,9239500,50600,50600,50600,50600,0
|
|
20230911,171600,9239500,50600,50600,50600,50600,0
|
|
20230911,171500,9239500,50600,50600,50600,50600,0
|
|
20230911,171400,9239500,50600,50600,50600,50600,0
|
|
20230911,171300,9239500,50600,50600,50600,50600,0
|
|
20230911,171200,9239500,50600,50600,50600,50600,0
|
|
20230911,171100,9239500,50600,50600,50600,50600,0
|
|
20230911,171000,9239500,50600,50600,50600,50600,4
|
|
20230911,170900,9239500,50600,50600,50600,50600,0
|
|
20230911,170800,9239500,50600,50600,50600,50600,0
|
|
20230911,170700,9239500,50600,50600,50600,50600,0
|
|
20230911,170600,9239500,50600,50600,50600,50600,0
|
|
20230911,170500,9239500,50600,50600,50600,50600,0
|
|
20230911,170400,9239500,50600,50600,50600,50600,0
|
|
20230911,170300,9239500,50600,50600,50600,50600,0
|
|
20230911,170200,9239500,50600,50600,50600,50600,0
|
|
20230911,170100,9239500,50600,50600,50600,50600,0
|
|
20230911,170000,9239500,50600,50600,50600,50600,0
|
|
20230911,165900,9239500,50600,50600,50600,50600,0
|
|
20230911,165800,9239500,50600,50600,50600,50600,0
|
|
20230911,165700,9239500,50600,50600,50600,50600,0
|
|
20230911,165600,9239500,50600,50600,50600,50600,0
|
|
20230911,165500,9239500,50600,50600,50600,50600,0
|
|
20230911,165400,9239500,50600,50600,50600,50600,0
|
|
20230911,165300,9239500,50600,50600,50600,50600,0
|
|
20230911,165200,9239500,50600,50600,50600,50600,0
|
|
20230911,165100,9239500,50600,50600,50600,50600,0
|
|
20230911,165000,9239500,50600,50600,50600,50600,0
|
|
20230911,164900,9239500,50600,50600,50600,50600,0
|
|
20230911,164800,9239500,50600,50600,50600,50600,0
|
|
20230911,164700,9239500,50600,50600,50600,50600,0
|
|
20230911,164600,9239500,50600,50600,50600,50600,0
|
|
20230911,164500,9239500,50600,50600,50600,50600,0
|
|
20230911,164400,9239500,50600,50600,50600,50600,0
|
|
20230911,164300,9239500,50600,50600,50600,50600,0
|
|
20230911,164200,9239500,50600,50600,50600,50600,0
|
|
20230911,164100,9239500,50600,50600,50600,50600,0
|
|
20230911,164000,9239500,50600,50600,50600,50600,4
|
|
20230911,163900,9239500,50600,50600,50600,50600,0
|
|
20230911,163800,9239500,50600,50600,50600,50600,0
|
|
20230911,163700,9239500,50600,50600,50600,50600,0
|
|
20230911,163600,9239500,50600,50600,50600,50600,0
|
|
20230911,163500,9239500,50600,50600,50600,50600,0
|
|
20230911,163400,9239500,50600,50600,50600,50600,0
|
|
20230911,163300,9239500,50600,50600,50600,50600,0
|
|
20230911,163200,9239500,50600,50600,50600,50600,0
|
|
20230911,163100,9239500,50600,50600,50600,50600,0
|
|
20230911,163000,9239500,50600,50600,50600,50600,0
|
|
20230911,162900,9239500,50600,50600,50600,50600,0
|
|
20230911,162800,9239500,50600,50600,50600,50600,0
|
|
20230911,162700,9239500,50600,50600,50600,50600,0
|
|
20230911,162600,9239500,50600,50600,50600,50600,0
|
|
20230911,162500,9239500,50600,50600,50600,50600,0
|
|
20230911,162400,9239500,50600,50600,50600,50600,0
|
|
20230911,162300,9239500,50600,50600,50600,50600,0
|
|
20230911,162200,9239500,50600,50600,50600,50600,0
|
|
20230911,162100,9239500,50600,50600,50600,50600,0
|
|
20230911,162000,9239500,50600,50600,50600,50600,0
|
|
20230911,161900,9239500,50600,50600,50600,50600,0
|
|
20230911,161800,9239500,50600,50600,50600,50600,0
|
|
20230911,161700,9239500,50600,50600,50600,50600,0
|
|
20230911,161600,9239500,50600,50600,50600,50600,0
|
|
20230911,161500,9239500,50600,50600,50600,50600,0
|
|
20230911,161400,9239500,50600,50600,50600,50600,0
|
|
20230911,161300,9239500,50600,50600,50600,50600,0
|
|
20230911,161200,9239500,50600,50600,50600,50600,0
|
|
20230911,161100,9239500,50600,50600,50600,50600,0
|
|
20230911,161000,9239500,50600,50600,50600,50600,4
|
|
20230911,160900,9239500,50600,50600,50600,50600,0
|
|
20230911,160800,9239500,50600,50600,50600,50600,0
|
|
20230911,160700,9239500,50600,50600,50600,50600,0
|
|
20230911,160600,9239500,50600,50600,50600,50600,0
|
|
20230911,160500,9239500,50600,50600,50600,50600,0
|
|
20230911,160400,9239500,50600,50600,50600,50600,0
|
|
20230911,160300,9239500,50600,50600,50600,50600,0
|
|
20230911,160200,9239500,50600,50600,50600,50600,0
|
|
20230911,160100,9239500,50600,50600,50600,50600,0
|
|
20230911,160000,9239500,50600,50600,50600,50600,0
|
|
20230911,155900,9239500,50600,50600,50600,50600,0
|
|
20230911,155800,9239500,50600,50600,50600,50600,0
|
|
20230911,155700,9239500,50600,50600,50600,50600,0
|
|
20230911,155600,9239500,50600,50600,50600,50600,0
|
|
20230911,155500,9239500,50600,50600,50600,50600,0
|
|
20230911,155400,9239500,50600,50600,50600,50600,0
|
|
20230911,155300,9239500,50600,50600,50600,50600,0
|
|
20230911,155200,9239500,50600,50600,50600,50600,0
|
|
20230911,155100,9239500,50600,50600,50600,50600,0
|
|
20230911,155000,9239500,50600,50600,50600,50600,0
|
|
20230911,154900,9239500,50600,50600,50600,50600,0
|
|
20230911,154800,9239500,50600,50600,50600,50600,0
|
|
20230911,154700,9239500,50600,50600,50600,50600,0
|
|
20230911,154600,9239500,50600,50600,50600,50600,0
|
|
20230911,154500,9239500,50600,50600,50600,50600,0
|
|
20230911,154400,9239500,50600,50600,50600,50600,0
|
|
20230911,154300,9239500,50600,50600,50600,50600,0
|
|
20230911,154200,9239500,50600,50600,50600,50600,0
|
|
20230911,154100,9239500,50600,50600,50600,50600,0
|
|
20230911,154000,9239500,50600,50600,50600,50600,4
|
|
20230911,153900,9239500,50600,50600,50600,50600,0
|
|
20230911,153800,9239500,50600,50600,50600,50600,0
|
|
20230911,153700,9239500,50600,50600,50600,50600,0
|
|
20230911,153600,9239500,50600,50600,50600,50600,0
|
|
20230911,153500,9239500,50600,50600,50600,50600,0
|
|
20230911,153400,9239500,50600,50600,50600,50600,0
|
|
20230911,153300,9239500,50600,50600,50600,50600,0
|
|
20230911,153200,9239500,50600,50600,50600,50600,0
|
|
20230911,153100,9239500,50600,50600,50600,50600,0
|
|
20230911,153000,9239500,50600,50600,50600,50600,4
|
|
20230911,152900,9037100,50600,50600,50600,50600,0
|
|
20230911,152800,9037100,50600,50600,50600,50600,0
|
|
20230911,152700,9037100,50600,50600,50600,50600,0
|
|
20230911,152600,9037100,50600,50600,50600,50600,0
|
|
20230911,152500,9037100,50600,50600,50600,50600,0
|
|
20230911,152400,9037100,50600,50600,50600,50600,0
|
|
20230911,152300,9037100,50600,50600,50600,50600,0
|
|
20230911,152200,9037100,50600,50600,50600,50600,0
|
|
20230911,152100,9037100,50600,50600,50600,50600,0
|
|
20230911,152000,9037100,50600,50600,50600,50600,0
|
|
20230911,151900,9037100,50600,50600,50600,50600,0
|
|
20230911,151800,9037100,50600,50600,50600,50600,0
|
|
20230911,151700,9037100,50600,50600,50600,50600,0
|
|
20230911,151600,9037100,50600,50600,50600,50600,0
|
|
20230911,151500,9037100,50600,50600,50600,50600,0
|
|
20230911,151400,9037100,50600,50600,50600,50600,0
|
|
20230911,151300,9037100,50600,50600,50600,50600,8
|
|
20230911,151200,8632300,50600,50600,50600,50600,2
|
|
20230911,151100,8531100,50600,50600,50600,50600,0
|
|
20230911,151000,8531100,50600,50600,50600,50600,1
|
|
20230911,150900,8480500,50600,50600,50600,50600,0
|
|
20230911,150800,8480500,50600,50600,50600,50600,0
|
|
20230911,150700,8480500,50600,50600,50600,50600,0
|
|
20230911,150600,8480500,50600,50600,50600,50600,2
|
|
20230911,150500,8379300,50600,50600,50600,50600,0
|
|
20230911,150400,8379300,50600,50600,50600,50600,0
|
|
20230911,150300,8379300,50600,50600,50600,50600,0
|
|
20230911,150200,8379300,50600,50600,50600,50600,0
|
|
20230911,150100,8379300,50600,50600,50600,50600,0
|
|
20230911,150000,8379300,50600,50600,50600,50600,0
|
|
20230911,145900,8379300,50600,50600,50600,50600,0
|
|
20230911,145800,8379300,50600,50600,50600,50600,0
|
|
20230911,145700,8379300,50600,50600,50600,50600,4
|
|
20230911,145600,8176900,50900,50900,50900,50900,0
|
|
20230911,145500,8176900,50900,50900,50900,50900,0
|
|
20230911,145400,8176900,50900,50900,50900,50900,0
|
|
20230911,145300,8176900,50900,50900,50900,50900,1
|
|
20230911,145200,8126000,50800,50800,50800,50800,0
|
|
20230911,145100,8126000,50800,50800,50800,50800,0
|
|
20230911,145000,8126000,50800,50800,50800,50800,0
|
|
20230911,144900,8126000,50800,50800,50800,50800,0
|
|
20230911,144800,8126000,50800,50800,50800,50800,8
|
|
20230911,144700,7719600,50800,50800,50800,50800,0
|
|
20230911,144600,7719600,50800,50800,50800,50800,0
|
|
20230911,144500,7719600,50800,50800,50800,50800,0
|
|
20230911,144400,7719600,50800,50800,50800,50800,0
|
|
20230911,144300,7719600,50800,50800,50800,50800,0
|
|
20230911,144200,7719600,50800,50800,50800,50800,0
|
|
20230911,144100,7719600,50800,50800,50800,50800,0
|
|
20230911,144000,7719600,50800,50800,50800,50800,0
|
|
20230911,143900,7719600,50800,50800,50800,50800,0
|
|
20230911,143800,7719600,50800,50800,50800,50800,0
|
|
20230911,143700,7719600,50800,50800,50800,50800,0
|
|
20230911,143600,7719600,50800,50800,50800,50800,0
|
|
20230911,143500,7719600,50800,50800,50800,50800,0
|
|
20230911,143400,7719600,50800,50800,50800,50800,0
|
|
20230911,143300,7719600,50800,50800,50800,50800,0
|
|
20230911,143200,7719600,50800,50800,50800,50800,1
|
|
20230911,143100,7668800,50600,50600,50600,50600,0
|
|
20230911,143000,7668800,50600,50600,50600,50600,0
|
|
20230911,142900,7668800,50600,50600,50600,50600,0
|
|
20230911,142800,7668800,50600,50600,50600,50600,0
|
|
20230911,142700,7668800,50600,50600,50600,50600,0
|
|
20230911,142600,7668800,50600,50600,50600,50600,0
|
|
20230911,142500,7668800,50600,50600,50600,50600,5
|
|
20230911,142400,7415800,50300,50300,50300,50300,0
|
|
20230911,142300,7415800,50300,50300,50300,50300,0
|
|
20230911,142200,7415800,50300,50300,50300,50300,0
|
|
20230911,142100,7415800,50300,50300,50300,50300,0
|
|
20230911,142000,7415800,50300,50300,50300,50300,0
|
|
20230911,141900,7415800,50300,50300,50300,50300,0
|
|
20230911,141800,7415800,50300,50300,50300,50300,0
|
|
20230911,141700,7415800,50300,50300,50300,50300,0
|
|
20230911,141600,7415800,50300,50300,50300,50300,0
|
|
20230911,141500,7415800,50300,50300,50300,50300,0
|
|
20230911,141400,7415800,50300,50300,50300,50300,0
|
|
20230911,141300,7415800,50300,50200,50300,50200,46
|
|
20230911,141200,5105700,50200,50200,50200,50200,0
|
|
20230911,141100,5105700,50200,50200,50200,50200,0
|
|
20230911,141000,5105700,50200,50200,50200,50200,0
|
|
20230911,140900,5105700,50200,50200,50200,50200,0
|
|
20230911,140800,5105700,50200,50200,50200,50200,0
|
|
20230911,140700,5105700,50200,50200,50200,50200,0
|
|
20230911,140600,5105700,50200,50200,50200,50200,0
|
|
20230911,140500,5105700,50200,50200,50200,50200,0
|
|
20230911,140400,5105700,50200,50200,50200,50200,0
|
|
20230911,140300,5105700,50200,50200,50200,50200,0
|
|
20230911,140200,5105700,50200,50200,50200,50200,0
|
|
20230911,140100,5105700,50200,50200,50200,50200,0
|
|
20230911,140000,5105700,50200,50200,50200,50200,0
|
|
20230911,135900,5105700,50200,50200,50200,50200,0
|
|
20230911,135800,5105700,50200,50200,50200,50200,0
|
|
20230911,135700,5105700,50200,50200,50200,50200,0
|
|
20230911,135600,5105700,50200,50200,50200,50200,0
|
|
20230911,135500,5105700,50200,50200,50200,50200,0
|
|
20230911,135400,5105700,50200,50200,50200,50200,0
|
|
20230911,135300,5105700,50200,50200,50200,50200,0
|
|
20230911,135200,5105700,50200,50200,50200,50200,0
|
|
20230911,135100,5105700,50200,50200,50200,50200,0
|
|
20230911,135000,5105700,50200,50200,50200,50200,0
|
|
20230911,134900,5105700,50200,50200,50200,50200,0
|
|
20230911,134800,5105700,50200,50200,50200,50200,0
|
|
20230911,134700,5105700,50200,50200,50200,50200,0
|
|
20230911,134600,5105700,50200,50200,50200,50200,0
|
|
20230911,134500,5105700,50200,50200,50200,50200,0
|
|
20230911,134400,5105700,50200,50200,50200,50200,0
|
|
20230911,134300,5105700,50200,50200,50200,50200,0
|
|
20230911,134200,5105700,50200,50200,50200,50200,0
|
|
20230911,134100,5105700,50200,50200,50200,50200,0
|
|
20230911,134000,5105700,50200,50200,50200,50200,0
|
|
20230911,133900,5105700,50200,50200,50200,50200,0
|
|
20230911,133800,5105700,50200,50200,50200,50200,0
|
|
20230911,133700,5105700,50200,50200,50200,50200,0
|
|
20230911,133600,5105700,50200,50200,50200,50200,0
|
|
20230911,133500,5105700,50200,50200,50200,50200,0
|
|
20230911,133400,5105700,50200,50200,50200,50200,0
|
|
20230911,133300,5105700,50200,50200,50200,50200,0
|
|
20230911,133200,5105700,50200,50200,50200,50200,0
|
|
20230911,133100,5105700,50200,50200,50200,50200,0
|
|
20230911,133000,5105700,50200,50200,50200,50200,0
|
|
20230911,132900,5105700,50200,50200,50200,50200,0
|
|
20230911,132800,5105700,50200,50200,50200,50200,0
|
|
20230911,132700,5105700,50200,50200,50200,50200,0
|
|
20230911,132600,5105700,50200,50200,50200,50200,0
|
|
20230911,132500,5105700,50200,50200,50200,50200,0
|
|
20230911,132400,5105700,50200,50200,50200,50200,0
|
|
20230911,132300,5105700,50200,50200,50200,50200,0
|
|
20230911,132200,5105700,50200,50200,50200,50200,0
|
|
20230911,132100,5105700,50200,50200,50200,50200,0
|
|
20230911,132000,5105700,50200,50200,50200,50200,0
|
|
20230911,131900,5105700,50200,50200,50200,50200,0
|
|
20230911,131800,5105700,50200,50200,50200,50200,0
|
|
20230911,131700,5105700,50200,50200,50200,50200,0
|
|
20230911,131600,5105700,50200,50200,50200,50200,0
|
|
20230911,131500,5105700,50200,50200,50200,50200,0
|
|
20230911,131400,5105700,50200,50200,50200,50200,0
|
|
20230911,131300,5105700,50200,50200,50200,50200,0
|
|
20230911,131200,5105700,50200,50200,50200,50200,0
|
|
20230911,131100,5105700,50200,50200,50200,50200,0
|
|
20230911,131000,5105700,50200,50200,50200,50200,0
|
|
20230911,130900,5105700,50200,50200,50200,50200,0
|
|
20230911,130800,5105700,50200,50200,50200,50200,0
|
|
20230911,130700,5105700,50200,50200,50200,50200,0
|
|
20230911,130600,5105700,50200,50200,50200,50200,0
|
|
20230911,130500,5105700,50200,50200,50200,50200,0
|
|
20230911,130400,5105700,50200,50200,50200,50200,0
|
|
20230911,130300,5105700,50200,50200,50200,50200,0
|
|
20230911,130200,5105700,50200,50200,50200,50200,0
|
|
20230911,130100,5105700,50200,50200,50200,50200,0
|
|
20230911,130000,5105700,50200,50200,50200,50200,0
|
|
20230911,125900,5105700,50200,50200,50200,50200,0
|
|
20230911,125800,5105700,50200,50200,50200,50200,0
|
|
20230911,125700,5105700,50200,50200,50200,50200,0
|
|
20230911,125600,5105700,50200,50200,50200,50200,0
|
|
20230911,125500,5105700,50200,50200,50200,50200,0
|
|
20230911,125400,5105700,50200,50200,50200,50200,0
|
|
20230911,125300,5105700,50200,50200,50200,50200,0
|
|
20230911,125200,5105700,50200,50200,50200,50200,0
|
|
20230911,125100,5105700,50200,50200,50200,50200,0
|
|
20230911,125000,5105700,50200,50200,50200,50200,0
|
|
20230911,124900,5105700,50200,50200,50200,50200,0
|
|
20230911,124800,5105700,50200,50200,50200,50200,0
|
|
20230911,124700,5105700,50200,50200,50200,50200,4
|
|
20230911,124600,4904900,50200,50200,50200,50200,0
|
|
20230911,124500,4904900,50200,50200,50200,50200,0
|
|
20230911,124400,4904900,50200,50200,50200,50200,0
|
|
20230911,124300,4904900,50200,50200,50200,50200,0
|
|
20230911,124200,4904900,50200,50200,50200,50200,0
|
|
20230911,124100,4904900,50200,50200,50200,50200,0
|
|
20230911,124000,4904900,50200,50200,50200,50200,0
|
|
20230911,123900,4904900,50200,50200,50200,50200,0
|
|
20230911,123800,4904900,50200,50200,50200,50200,0
|
|
20230911,123700,4904900,50200,50200,50200,50200,1
|
|
20230911,123600,4854700,50200,50200,50200,50200,0
|
|
20230911,123500,4854700,50200,50200,50200,50200,0
|
|
20230911,123400,4854700,50200,50200,50200,50200,0
|
|
20230911,123300,4854700,50200,50200,50200,50200,0
|
|
20230911,123200,4854700,50200,50200,50200,50200,0
|
|
20230911,123100,4854700,50200,50200,50200,50200,0
|
|
20230911,123000,4854700,50200,50200,50200,50200,0
|
|
20230911,122900,4854700,50200,50200,50200,50200,0
|
|
20230911,122800,4854700,50200,50200,50200,50200,0
|
|
20230911,122700,4854700,50200,50200,50200,50200,0
|
|
20230911,122600,4854700,50200,50200,50200,50200,0
|
|
20230911,122500,4854700,50200,50200,50200,50200,0
|
|
20230911,122400,4854700,50200,50200,50200,50200,0
|
|
20230911,122300,4854700,50200,50200,50200,50200,0
|
|
20230911,122200,4854700,50200,50200,50200,50200,0
|
|
20230911,122100,4854700,50200,50200,50200,50200,0
|
|
20230911,122000,4854700,50200,50200,50200,50200,0
|
|
20230911,121900,4854700,50200,50200,50200,50200,3
|
|
20230911,121800,4704100,50100,50100,50100,50100,0
|
|
20230911,121700,4704100,50100,50100,50100,50100,0
|
|
20230911,121600,4704100,50100,50100,50100,50100,0
|
|
20230911,121500,4704100,50100,50100,50100,50100,0
|
|
20230911,121400,4704100,50100,50100,50100,50100,0
|
|
20230911,121300,4704100,50100,50100,50100,50100,0
|
|
20230911,121200,4704100,50100,50100,50100,50100,0
|
|
20230911,121100,4704100,50100,50100,50100,50100,0
|
|
20230911,121000,4704100,50100,50100,50100,50100,0
|
|
20230911,120900,4704100,50100,50100,50100,50100,0
|
|
20230911,120800,4704100,50100,50100,50100,50100,0
|
|
20230911,120700,4704100,50100,50100,50100,50100,0
|
|
20230911,120600,4704100,50100,50100,50100,50100,0
|
|
20230911,120500,4704100,50100,50100,50100,50100,0
|
|
20230911,120400,4704100,50100,50100,50100,50100,0
|
|
20230911,120300,4704100,50100,50100,50100,50100,0
|
|
20230911,120200,4704100,50100,50100,50100,50100,0
|
|
20230911,120100,4704100,50100,50100,50100,50100,0
|
|
20230911,120000,4704100,50100,50100,50100,50100,5
|
|
20230911,115900,4453600,50100,50100,50100,50100,0
|
|
20230911,115800,4453600,50100,50100,50100,50100,0
|
|
20230911,115700,4453600,50100,50100,50100,50100,0
|
|
20230911,115600,4453600,50100,50100,50100,50100,0
|
|
20230911,115500,4453600,50100,50100,50100,50100,0
|
|
20230911,115400,4453600,50100,50100,50100,50100,0
|
|
20230911,115300,4453600,50100,50100,50100,50100,0
|
|
20230911,115200,4453600,50100,50100,50100,50100,0
|
|
20230911,115100,4453600,50100,50100,50100,50100,0
|
|
20230911,115000,4453600,50100,50100,50100,50100,0
|
|
20230911,114900,4453600,50100,50100,50100,50100,0
|
|
20230911,114800,4453600,50100,50100,50100,50100,0
|
|
20230911,114700,4453600,50100,50100,50100,50100,0
|
|
20230911,114600,4453600,50100,50100,50100,50100,6
|
|
20230911,114500,4153000,50100,50100,50100,50100,0
|
|
20230911,114400,4153000,50100,50100,50100,50100,0
|
|
20230911,114300,4153000,50100,50100,50100,50100,0
|
|
20230911,114200,4153000,50100,50100,50100,50100,0
|
|
20230911,114100,4153000,50100,50100,50100,50100,0
|
|
20230911,114000,4153000,50100,50100,50100,50100,0
|
|
20230911,113900,4153000,50100,50100,50100,50100,0
|
|
20230911,113800,4153000,50100,50100,50100,50100,0
|
|
20230911,113700,4153000,50100,50100,50100,50100,0
|
|
20230911,113600,4153000,50100,50100,50100,50100,0
|
|
20230911,113500,4153000,50100,50100,50100,50100,0
|
|
20230911,113400,4153000,50100,50100,50100,50100,0
|
|
20230911,113300,4153000,50100,50100,50100,50100,0
|
|
20230911,113200,4153000,50100,50100,50100,50100,6
|
|
20230911,113100,3852400,50100,50100,50100,50100,0
|
|
20230911,113000,3852400,50100,50100,50100,50100,0
|
|
20230911,112900,3852400,50100,50100,50100,50100,0
|
|
20230911,112800,3852400,50100,50100,50100,50100,0
|
|
20230911,112700,3852400,50100,50100,50100,50100,0
|
|
20230911,112600,3852400,50100,50100,50100,50100,0
|
|
20230911,112500,3852400,50100,50100,50100,50100,0
|
|
20230911,112400,3852400,50100,50100,50100,50100,0
|
|
20230911,112300,3852400,50100,50100,50100,50100,0
|
|
20230911,112200,3852400,50100,50100,50100,50100,1
|
|
20230911,112100,3802300,50100,50100,50100,50100,0
|
|
20230911,112000,3802300,50100,50100,50100,50100,0
|
|
20230911,111900,3802300,50100,50100,50100,50100,0
|
|
20230911,111800,3802300,50100,50100,50100,50100,0
|
|
20230911,111700,3802300,50100,50100,50100,50100,0
|
|
20230911,111600,3802300,50100,50100,50100,50100,0
|
|
20230911,111500,3802300,50100,50100,50100,50100,0
|
|
20230911,111400,3802300,50100,50100,50100,50100,0
|
|
20230911,111300,3802300,50100,50100,50100,50100,8
|
|
20230911,111200,3401500,50100,50100,50100,50100,0
|
|
20230911,111100,3401500,50100,50100,50100,50100,0
|
|
20230911,111000,3401500,50100,50100,50100,50100,0
|
|
20230911,110900,3401500,50100,50100,50100,50100,0
|
|
20230911,110800,3401500,50100,50100,50100,50100,0
|
|
20230911,110700,3401500,50100,50100,50100,50100,0
|
|
20230911,110600,3401500,50100,50100,50100,50100,0
|
|
20230911,110500,3401500,50100,50100,50100,50100,0
|
|
20230911,110400,3401500,50100,50100,50100,50100,1
|
|
20230911,110300,3351400,50000,50000,50000,50000,0
|
|
20230911,110200,3351400,50000,50000,50000,50000,0
|
|
20230911,110100,3351400,50000,50000,50000,50000,0
|
|
20230911,110000,3351400,50000,50000,50000,50000,0
|
|
20230911,105900,3351400,50000,50000,50000,50000,0
|
|
20230911,105800,3351400,50000,50000,50000,50000,0
|
|
20230911,105700,3351400,50000,50000,50000,50000,0
|
|
20230911,105600,3351400,50000,50000,50000,50000,0
|
|
20230911,105500,3351400,50000,50000,50000,50000,0
|
|
20230911,105400,3351400,50000,50000,50000,50000,0
|
|
20230911,105300,3351400,50000,50000,50000,50000,0
|
|
20230911,105200,3351400,50000,50000,50000,50000,0
|
|
20230911,105100,3351400,50000,50000,50000,50000,0
|
|
20230911,105000,3351400,50000,50000,50000,50000,0
|
|
20230911,104900,3351400,50000,50000,50000,50000,0
|
|
20230911,104800,3351400,50000,50000,50000,50000,0
|
|
20230911,104700,3351400,50000,50000,50000,50000,0
|
|
20230911,104600,3351400,50000,50000,50000,50000,0
|
|
20230911,104500,3351400,50000,50000,50000,50000,0
|
|
20230911,104400,3351400,50000,50000,50000,50000,0
|
|
20230911,104300,3351400,50000,50000,50000,50000,0
|
|
20230911,104200,3351400,50000,50000,50000,50000,0
|
|
20230911,104100,3351400,50000,50000,50000,50000,0
|
|
20230911,104000,3351400,50000,50000,50000,50000,0
|
|
20230911,103900,3351400,50000,50000,50000,50000,0
|
|
20230911,103800,3351400,50000,50000,50000,50000,1
|
|
20230911,103700,3301400,50200,50200,50200,50200,0
|
|
20230911,103600,3301400,50200,50200,50200,50200,0
|
|
20230911,103500,3301400,50200,50200,50200,50200,0
|
|
20230911,103400,3301400,50200,50200,50200,50200,0
|
|
20230911,103300,3301400,50200,50200,50200,50200,0
|
|
20230911,103200,3301400,50200,50200,50200,50200,0
|
|
20230911,103100,3301400,50200,50200,50200,50200,0
|
|
20230911,103000,3301400,50200,50200,50200,50200,0
|
|
20230911,102900,3301400,50200,50200,50200,50200,0
|
|
20230911,102800,3301400,50200,50200,50200,50200,0
|
|
20230911,102700,3301400,50200,50200,50200,50200,0
|
|
20230911,102600,3301400,50200,50200,50200,50200,0
|
|
20230911,102500,3301400,50200,50200,50200,50200,0
|
|
20230911,102400,3301400,50200,50200,50200,50200,0
|
|
20230911,102300,3301400,50200,50200,50200,50200,0
|
|
20230911,102200,3301400,50200,50200,50200,50200,0
|
|
20230911,102100,3301400,50200,50200,50200,50200,0
|
|
20230911,102000,3301400,50200,50200,50200,50200,0
|
|
20230911,101900,3301400,50200,50200,50200,50200,0
|
|
20230911,101800,3301400,50200,50200,50200,50200,0
|
|
20230911,101700,3301400,50200,50200,50200,50200,0
|
|
20230911,101600,3301400,50200,50200,50200,50200,0
|
|
20230911,101500,3301400,50200,50200,50200,50200,0
|
|
20230911,101400,3301400,50200,50200,50200,50200,0
|
|
20230911,101300,3301400,50200,50200,50200,50200,0
|
|
20230911,101200,3301400,50200,50200,50200,50200,0
|
|
20230911,101100,3301400,50200,50200,50200,50200,0
|
|
20230911,101000,3301400,50200,50200,50200,50200,0
|
|
20230911,100900,3301400,50200,50200,50200,50200,0
|
|
20230911,100800,3301400,50200,50200,50200,50200,0
|
|
20230911,100700,3301400,50200,50200,50200,50200,0
|
|
20230911,100600,3301400,50200,50200,50200,50200,0
|
|
20230911,100500,3301400,50200,50200,50200,50200,0
|
|
20230911,100400,3301400,50200,50200,50200,50200,0
|
|
20230911,100300,3301400,50200,50200,50200,50200,0
|
|
20230911,100200,3301400,50200,50200,50200,50200,0
|
|
20230911,100100,3301400,50200,50200,50200,50200,0
|
|
20230911,100000,3301400,50200,50200,50200,50200,1
|
|
20230911,095900,3251200,50000,50000,50000,50000,0
|
|
20230911,095800,3251200,50000,50000,50000,50000,0
|
|
20230911,095700,3251200,50000,50000,50000,50000,0
|
|
20230911,095600,3251200,50000,50000,50000,50000,0
|
|
20230911,095500,3251200,50000,50000,50000,50000,0
|
|
20230911,095400,3251200,50000,50000,50000,50000,0
|
|
20230911,095300,3251200,50000,50000,50000,50000,4
|
|
20230911,095200,3051200,50000,50000,50000,50000,0
|
|
20230911,095100,3051200,50000,50000,50000,50000,0
|
|
20230911,095000,3051200,50000,50000,50000,50000,0
|
|
20230911,094900,3051200,50000,50000,50000,50000,0
|
|
20230911,094800,3051200,50000,50000,50000,50000,0
|
|
20230911,094700,3051200,50000,50000,50000,50000,0
|
|
20230911,094600,3051200,50000,50000,50000,50000,0
|
|
20230911,094500,3051200,50000,50000,50000,50000,0
|
|
20230911,094400,3051200,50000,50000,50000,50000,0
|
|
20230911,094300,3051200,50000,50000,50000,50000,0
|
|
20230911,094200,3051200,50000,50000,50000,50000,0
|
|
20230911,094100,3051200,50000,50000,50000,50000,0
|
|
20230911,094000,3051200,50000,50000,50000,50000,0
|
|
20230911,093900,3051200,50000,50000,50000,50000,36
|
|
20230911,093800,1251200,50000,50000,50000,50000,0
|
|
20230911,093700,1251200,50000,50000,50000,50000,0
|
|
20230911,093600,1251200,50000,50000,50000,50000,0
|
|
20230911,093500,1251200,50000,50000,50000,50000,0
|
|
20230911,093400,1251200,50000,50000,50000,50000,1
|
|
20230911,093300,1201200,50300,50300,50300,50300,0
|
|
20230911,093200,1201200,50300,50300,50300,50300,0
|
|
20230911,093100,1201200,50300,50300,50300,50300,0
|
|
20230911,093000,1201200,50300,50300,50300,50300,0
|
|
20230911,092900,1201200,50300,50300,50300,50300,1
|
|
20230911,092800,1150900,50300,50300,50300,50300,0
|
|
20230911,092700,1150900,50300,50300,50300,50300,0
|
|
20230911,092600,1150900,50300,50300,50300,50300,0
|
|
20230911,092500,1150900,50300,50300,50300,50300,0
|
|
20230911,092400,1150900,50300,50300,50300,50300,1
|
|
20230911,092300,1100600,50300,50300,50300,50300,0
|
|
20230911,092200,1100600,50300,50300,50300,50300,1
|
|
20230911,092100,1050300,50000,50000,50000,50000,0
|
|
20230911,092000,1050300,50000,50000,50000,50000,0
|
|
20230911,091900,1050300,50000,50000,50000,50000,0
|
|
20230911,091800,1050300,50000,50000,50000,50000,0
|
|
20230911,091700,1050300,50000,50000,50000,50000,0
|
|
20230911,091600,1050300,50000,50000,50000,50000,0
|
|
20230911,091500,1050300,50000,50000,50000,50000,8
|
|
20230911,091400,650300,50000,50000,50000,50000,0
|
|
20230911,091300,650300,50000,50000,50000,50000,0
|
|
20230911,091200,650300,50000,50000,50000,50000,0
|
|
20230911,091100,650300,50000,50000,50000,50000,0
|
|
20230911,091000,650300,50000,50000,50000,50000,0
|
|
20230911,090900,650300,50000,50000,50000,50000,0
|
|
20230911,090800,650300,50000,50000,50000,50000,10
|
|
20230911,090700,150300,50100,50100,50100,50100,0
|
|
20230911,090600,150300,50100,50100,50100,50100,0
|
|
20230911,090500,150300,50100,50100,50100,50100,0
|
|
20230911,090400,150300,50100,50100,50100,50100,0
|
|
20230911,090300,150300,50100,50100,50100,50100,0
|
|
20230911,090200,150300,50100,50100,50100,50100,0
|
|
20230911,090100,150300,50100,50100,50100,50100,0
|
|
20230911,090000,150300,50100,50100,50100,50100,3
|