599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185600,27882150,29950,29950,29950,29950,1
|
|
20230828,185500,27882150,29950,29950,29950,29950,0
|
|
20230828,185400,27882150,29950,29950,29950,29950,0
|
|
20230828,185300,27882150,29950,29950,29950,29950,0
|
|
20230828,185200,27882150,29950,29950,29950,29950,0
|
|
20230828,185100,27882150,29950,29950,29950,29950,0
|
|
20230828,185000,27882150,29950,29950,29950,29950,0
|
|
20230828,184900,27882150,29950,29950,29950,29950,0
|
|
20230828,184800,27882150,29950,29950,29950,29950,0
|
|
20230828,184700,27882150,29950,29950,29950,29950,0
|
|
20230828,184600,27882150,29950,29950,29950,29950,0
|
|
20230828,184500,27882150,29950,29950,29950,29950,0
|
|
20230828,184400,27882150,29950,29950,29950,29950,0
|
|
20230828,184300,27882150,29950,29950,29950,29950,0
|
|
20230828,184200,27882150,29950,29950,29950,29950,0
|
|
20230828,184100,27882150,29950,29950,29950,29950,0
|
|
20230828,184000,27882150,29950,29950,29950,29950,0
|
|
20230828,183900,27882150,29950,29950,29950,29950,0
|
|
20230828,183800,27882150,29950,29950,29950,29950,0
|
|
20230828,183700,27882150,29950,29950,29950,29950,0
|
|
20230828,183600,27882150,29950,29950,29950,29950,0
|
|
20230828,183500,27882150,29950,29950,29950,29950,0
|
|
20230828,183400,27882150,29950,29950,29950,29950,0
|
|
20230828,183300,27882150,29950,29950,29950,29950,0
|
|
20230828,183200,27882150,29950,29950,29950,29950,0
|
|
20230828,183100,27882150,29950,29950,29950,29950,0
|
|
20230828,183000,27882150,29950,29950,29950,29950,0
|
|
20230828,182900,27882150,29950,29950,29950,29950,0
|
|
20230828,182800,27882150,29950,29950,29950,29950,0
|
|
20230828,182700,27882150,29950,29950,29950,29950,0
|
|
20230828,182600,27882150,29950,29950,29950,29950,1
|
|
20230828,182500,27882150,29950,29950,29950,29950,0
|
|
20230828,182400,27882150,29950,29950,29950,29950,0
|
|
20230828,182300,27882150,29950,29950,29950,29950,0
|
|
20230828,182200,27882150,29950,29950,29950,29950,0
|
|
20230828,182100,27882150,29950,29950,29950,29950,0
|
|
20230828,182000,27882150,29950,29950,29950,29950,0
|
|
20230828,181900,27882150,29950,29950,29950,29950,0
|
|
20230828,181800,27882150,29950,29950,29950,29950,0
|
|
20230828,181700,27882150,29950,29950,29950,29950,0
|
|
20230828,181600,27882150,29950,29950,29950,29950,0
|
|
20230828,181500,27882150,29950,29950,29950,29950,0
|
|
20230828,181400,27882150,29950,29950,29950,29950,0
|
|
20230828,181300,27882150,29950,29950,29950,29950,0
|
|
20230828,181200,27882150,29950,29950,29950,29950,0
|
|
20230828,181100,27882150,29950,29950,29950,29950,0
|
|
20230828,181000,27882150,29950,29950,29950,29950,0
|
|
20230828,180900,27882150,29950,29950,29950,29950,0
|
|
20230828,180800,27882150,29950,29950,29950,29950,0
|
|
20230828,180700,27882150,29950,29950,29950,29950,0
|
|
20230828,180600,27882150,29950,29950,29950,29950,0
|
|
20230828,180500,27882150,29950,29950,29950,29950,0
|
|
20230828,180400,27882150,29950,29950,29950,29950,0
|
|
20230828,180300,27882150,29950,29950,29950,29950,0
|
|
20230828,180200,27882150,29950,29950,29950,29950,0
|
|
20230828,180100,27882150,29950,29950,29950,29950,0
|
|
20230828,180000,27882150,29950,29950,29950,29950,0
|
|
20230828,175900,27882150,29950,29950,29950,29950,0
|
|
20230828,175800,27882150,29950,29950,29950,29950,0
|
|
20230828,175700,27882150,29950,29950,29950,29950,0
|
|
20230828,175600,27882150,29950,29950,29950,29950,1
|
|
20230828,175500,27882150,29950,29950,29950,29950,0
|
|
20230828,175400,27882150,29950,29950,29950,29950,0
|
|
20230828,175300,27882150,29950,29950,29950,29950,0
|
|
20230828,175200,27882150,29950,29950,29950,29950,0
|
|
20230828,175100,27882150,29950,29950,29950,29950,0
|
|
20230828,175000,27882150,29950,29950,29950,29950,0
|
|
20230828,174900,27882150,29950,29950,29950,29950,0
|
|
20230828,174800,27882150,29950,29950,29950,29950,0
|
|
20230828,174700,27882150,29950,29950,29950,29950,0
|
|
20230828,174600,27882150,29950,29950,29950,29950,0
|
|
20230828,174500,27882150,29950,29950,29950,29950,0
|
|
20230828,174400,27882150,29950,29950,29950,29950,0
|
|
20230828,174300,27882150,29950,29950,29950,29950,0
|
|
20230828,174200,27882150,29950,29950,29950,29950,0
|
|
20230828,174100,27882150,29950,29950,29950,29950,0
|
|
20230828,174000,27882150,29950,29950,29950,29950,0
|
|
20230828,173900,27882150,29950,29950,29950,29950,0
|
|
20230828,173800,27882150,29950,29950,29950,29950,0
|
|
20230828,173700,27882150,29950,29950,29950,29950,0
|
|
20230828,173600,27882150,29950,29950,29950,29950,0
|
|
20230828,173500,27882150,29950,29950,29950,29950,0
|
|
20230828,173400,27882150,29950,29950,29950,29950,0
|
|
20230828,173300,27882150,29950,29950,29950,29950,0
|
|
20230828,173200,27882150,29950,29950,29950,29950,0
|
|
20230828,173100,27882150,29950,29950,29950,29950,0
|
|
20230828,173000,27882150,29950,29950,29950,29950,0
|
|
20230828,172900,27882150,29950,29950,29950,29950,0
|
|
20230828,172800,27882150,29950,29950,29950,29950,0
|
|
20230828,172700,27882150,29950,29950,29950,29950,0
|
|
20230828,172600,27882150,29950,29950,29950,29950,1
|
|
20230828,172500,27882150,29950,29950,29950,29950,0
|
|
20230828,172400,27882150,29950,29950,29950,29950,0
|
|
20230828,172300,27882150,29950,29950,29950,29950,0
|
|
20230828,172200,27882150,29950,29950,29950,29950,0
|
|
20230828,172100,27882150,29950,29950,29950,29950,0
|
|
20230828,172000,27882150,29950,29950,29950,29950,0
|
|
20230828,171900,27882150,29950,29950,29950,29950,0
|
|
20230828,171800,27882150,29950,29950,29950,29950,0
|
|
20230828,171700,27882150,29950,29950,29950,29950,0
|
|
20230828,171600,27882150,29950,29950,29950,29950,0
|
|
20230828,171500,27882150,29950,29950,29950,29950,0
|
|
20230828,171400,27882150,29950,29950,29950,29950,0
|
|
20230828,171300,27882150,29950,29950,29950,29950,0
|
|
20230828,171200,27882150,29950,29950,29950,29950,0
|
|
20230828,171100,27882150,29950,29950,29950,29950,0
|
|
20230828,171000,27882150,29950,29950,29950,29950,0
|
|
20230828,170900,27882150,29950,29950,29950,29950,0
|
|
20230828,170800,27882150,29950,29950,29950,29950,0
|
|
20230828,170700,27882150,29950,29950,29950,29950,0
|
|
20230828,170600,27882150,29950,29950,29950,29950,0
|
|
20230828,170500,27882150,29950,29950,29950,29950,0
|
|
20230828,170400,27882150,29950,29950,29950,29950,0
|
|
20230828,170300,27882150,29950,29950,29950,29950,0
|
|
20230828,170200,27882150,29950,29950,29950,29950,0
|
|
20230828,170100,27882150,29950,29950,29950,29950,0
|
|
20230828,170000,27882150,29950,29950,29950,29950,0
|
|
20230828,165900,27882150,29950,29950,29950,29950,0
|
|
20230828,165800,27882150,29950,29950,29950,29950,0
|
|
20230828,165700,27882150,29950,29950,29950,29950,0
|
|
20230828,165600,27882150,29950,29950,29950,29950,1
|
|
20230828,165500,27882150,29950,29950,29950,29950,0
|
|
20230828,165400,27882150,29950,29950,29950,29950,0
|
|
20230828,165300,27882150,29950,29950,29950,29950,0
|
|
20230828,165200,27882150,29950,29950,29950,29950,0
|
|
20230828,165100,27882150,29950,29950,29950,29950,0
|
|
20230828,165000,27882150,29950,29950,29950,29950,0
|
|
20230828,164900,27882150,29950,29950,29950,29950,0
|
|
20230828,164800,27882150,29950,29950,29950,29950,0
|
|
20230828,164700,27882150,29950,29950,29950,29950,0
|
|
20230828,164600,27882150,29950,29950,29950,29950,0
|
|
20230828,164500,27882150,29950,29950,29950,29950,0
|
|
20230828,164400,27882150,29950,29950,29950,29950,0
|
|
20230828,164300,27882150,29950,29950,29950,29950,0
|
|
20230828,164200,27882150,29950,29950,29950,29950,0
|
|
20230828,164100,27882150,29950,29950,29950,29950,0
|
|
20230828,164000,27882150,29950,29950,29950,29950,0
|
|
20230828,163900,27882150,29950,29950,29950,29950,0
|
|
20230828,163800,27882150,29950,29950,29950,29950,0
|
|
20230828,163700,27882150,29950,29950,29950,29950,0
|
|
20230828,163600,27882150,29950,29950,29950,29950,0
|
|
20230828,163500,27882150,29950,29950,29950,29950,0
|
|
20230828,163400,27882150,29950,29950,29950,29950,0
|
|
20230828,163300,27882150,29950,29950,29950,29950,0
|
|
20230828,163200,27882150,29950,29950,29950,29950,0
|
|
20230828,163100,27882150,29950,29950,29950,29950,0
|
|
20230828,163000,27882150,29950,29950,29950,29950,0
|
|
20230828,162900,27882150,29950,29950,29950,29950,0
|
|
20230828,162800,27882150,29950,29950,29950,29950,0
|
|
20230828,162700,27882150,29950,29950,29950,29950,0
|
|
20230828,162600,27882150,29950,29950,29950,29950,1
|
|
20230828,162500,27882150,29950,29950,29950,29950,0
|
|
20230828,162400,27882150,29950,29950,29950,29950,0
|
|
20230828,162300,27882150,29950,29950,29950,29950,0
|
|
20230828,162200,27882150,29950,29950,29950,29950,0
|
|
20230828,162100,27882150,29950,29950,29950,29950,0
|
|
20230828,162000,27882150,29950,29950,29950,29950,0
|
|
20230828,161900,27882150,29950,29950,29950,29950,0
|
|
20230828,161800,27882150,29950,29950,29950,29950,0
|
|
20230828,161700,27882150,29950,29950,29950,29950,0
|
|
20230828,161600,27882150,29950,29950,29950,29950,0
|
|
20230828,161500,27882150,29950,29950,29950,29950,0
|
|
20230828,161400,27882150,29950,29950,29950,29950,0
|
|
20230828,161300,27882150,29950,29950,29950,29950,0
|
|
20230828,161200,27882150,29950,29950,29950,29950,0
|
|
20230828,161100,27882150,29950,29950,29950,29950,0
|
|
20230828,161000,27882150,29950,29950,29950,29950,0
|
|
20230828,160900,27882150,29950,29950,29950,29950,0
|
|
20230828,160800,27882150,29950,29950,29950,29950,0
|
|
20230828,160700,27882150,29950,29950,29950,29950,0
|
|
20230828,160600,27882150,29950,29950,29950,29950,0
|
|
20230828,160500,27882150,29950,29950,29950,29950,0
|
|
20230828,160400,27882150,29950,29950,29950,29950,0
|
|
20230828,160300,27882150,29950,29950,29950,29950,0
|
|
20230828,160200,27882150,29950,29950,29950,29950,0
|
|
20230828,160100,27882150,29950,29950,29950,29950,0
|
|
20230828,160000,27882150,29950,29950,29950,29950,0
|
|
20230828,155900,27882150,29950,29950,29950,29950,0
|
|
20230828,155800,27882150,29950,29950,29950,29950,0
|
|
20230828,155700,27882150,29950,29950,29950,29950,0
|
|
20230828,155600,27882150,29950,29950,29950,29950,1
|
|
20230828,155500,27882150,29950,29950,29950,29950,0
|
|
20230828,155400,27882150,29950,29950,29950,29950,0
|
|
20230828,155300,27882150,29950,29950,29950,29950,0
|
|
20230828,155200,27882150,29950,29950,29950,29950,0
|
|
20230828,155100,27882150,29950,29950,29950,29950,0
|
|
20230828,155000,27882150,29950,29950,29950,29950,0
|
|
20230828,154900,27882150,29950,29950,29950,29950,0
|
|
20230828,154800,27882150,29950,29950,29950,29950,0
|
|
20230828,154700,27882150,29950,29950,29950,29950,0
|
|
20230828,154600,27882150,29950,29950,29950,29950,0
|
|
20230828,154500,27882150,29950,29950,29950,29950,0
|
|
20230828,154400,27882150,29950,29950,29950,29950,0
|
|
20230828,154300,27882150,29950,29950,29950,29950,0
|
|
20230828,154200,27882150,29950,29950,29950,29950,0
|
|
20230828,154100,27882150,29950,29950,29950,29950,0
|
|
20230828,154000,27882150,29950,29950,29950,29950,0
|
|
20230828,153900,27882150,29950,29950,29950,29950,0
|
|
20230828,153800,27882150,29950,29950,29950,29950,0
|
|
20230828,153700,27882150,29950,29950,29950,29950,0
|
|
20230828,153600,27882150,29950,29950,29950,29950,0
|
|
20230828,153500,27882150,29950,29950,29950,29950,0
|
|
20230828,153400,27882150,29950,29950,29950,29950,0
|
|
20230828,153300,27882150,29950,29950,29950,29950,0
|
|
20230828,153200,27882150,29950,29950,29950,29950,0
|
|
20230828,153100,27882150,29950,29950,29950,29950,0
|
|
20230828,153000,27882150,29950,29950,29950,29950,1
|
|
20230828,152900,27852200,29950,29950,29950,29950,0
|
|
20230828,152800,27852200,29950,29950,29950,29950,0
|
|
20230828,152700,27852200,29950,29950,29950,29950,0
|
|
20230828,152600,27852200,29950,29950,29950,29950,0
|
|
20230828,152500,27852200,29950,29950,29950,29950,0
|
|
20230828,152400,27852200,29950,29950,29950,29950,0
|
|
20230828,152300,27852200,29950,29950,29950,29950,0
|
|
20230828,152200,27852200,29950,29950,29950,29950,0
|
|
20230828,152100,27852200,29950,29950,29950,29950,0
|
|
20230828,152000,27852200,29950,29950,29950,29950,0
|
|
20230828,151900,27852200,29950,29950,29950,29950,0
|
|
20230828,151800,27852200,29950,29950,29950,29950,0
|
|
20230828,151700,27852200,29950,29950,29950,29950,0
|
|
20230828,151600,27852200,29950,29950,29950,29950,0
|
|
20230828,151500,27852200,29950,29950,29950,29950,0
|
|
20230828,151400,27852200,29950,29950,29950,29950,90
|
|
20230828,151300,25156700,29950,29950,29950,29950,0
|
|
20230828,151200,25156700,29950,29950,29950,29950,0
|
|
20230828,151100,25156700,29950,29950,29950,29950,100
|
|
20230828,151000,22161700,29900,29900,29900,29900,1
|
|
20230828,150900,22131800,29950,29950,29950,29950,0
|
|
20230828,150800,22131800,29950,29950,29950,29950,0
|
|
20230828,150700,22131800,29950,29950,29950,29950,0
|
|
20230828,150600,22131800,29950,29950,29950,29950,0
|
|
20230828,150500,22131800,29950,29950,29950,29950,0
|
|
20230828,150400,22131800,29950,29950,29950,29950,0
|
|
20230828,150300,22131800,29950,29950,29950,29950,0
|
|
20230828,150200,22131800,29950,29950,29950,29950,0
|
|
20230828,150100,22131800,29950,29950,29950,29950,0
|
|
20230828,150000,22131800,29950,29950,29950,29950,0
|
|
20230828,145900,22131800,29950,29950,29950,29950,0
|
|
20230828,145800,22131800,29950,29950,29950,29950,0
|
|
20230828,145700,22131800,29950,29950,29950,29950,0
|
|
20230828,145600,22131800,29950,29950,29950,29950,0
|
|
20230828,145500,22131800,29950,29950,29950,29950,0
|
|
20230828,145400,22131800,29950,29950,29950,29950,0
|
|
20230828,145300,22131800,29950,29950,29950,29950,0
|
|
20230828,145200,22131800,29950,29950,29950,29950,0
|
|
20230828,145100,22131800,29950,29950,29950,29950,0
|
|
20230828,145000,22131800,29950,29950,29950,29950,0
|
|
20230828,144900,22131800,29950,29950,29950,29950,1
|
|
20230828,144800,22101850,29950,29950,29950,29950,0
|
|
20230828,144700,22101850,29950,29950,29950,29950,0
|
|
20230828,144600,22101850,29950,29950,29950,29950,0
|
|
20230828,144500,22101850,29950,29950,29950,29950,0
|
|
20230828,144400,22101850,29950,29950,29950,29950,0
|
|
20230828,144300,22101850,29950,29950,29950,29950,0
|
|
20230828,144200,22101850,29950,29950,29950,29950,0
|
|
20230828,144100,22101850,29950,29950,29950,29950,0
|
|
20230828,144000,22101850,29950,29950,29950,29950,0
|
|
20230828,143900,22101850,29950,29950,29950,29950,0
|
|
20230828,143800,22101850,29950,29950,29950,29950,0
|
|
20230828,143700,22101850,29950,29950,29950,29950,0
|
|
20230828,143600,22101850,29950,29950,29950,29950,0
|
|
20230828,143500,22101850,29950,29950,29950,29950,0
|
|
20230828,143400,22101850,29950,29950,29950,29950,0
|
|
20230828,143300,22101850,29950,29950,29950,29950,0
|
|
20230828,143200,22101850,29950,29950,29950,29950,0
|
|
20230828,143100,22101850,29950,29950,29950,29950,1
|
|
20230828,143000,22071900,29900,29900,29900,29900,19
|
|
20230828,142900,21503800,29950,29950,29950,29950,0
|
|
20230828,142800,21503800,29950,29950,29950,29950,0
|
|
20230828,142700,21503800,29950,29950,29950,29950,0
|
|
20230828,142600,21503800,29950,29950,29950,29950,0
|
|
20230828,142500,21503800,29950,29950,29950,29950,0
|
|
20230828,142400,21503800,29950,29950,29950,29950,0
|
|
20230828,142300,21503800,29950,29950,29950,29950,0
|
|
20230828,142200,21503800,29950,29950,29950,29950,0
|
|
20230828,142100,21503800,29950,29950,29950,29950,0
|
|
20230828,142000,21503800,29950,29950,29950,29950,0
|
|
20230828,141900,21503800,29950,29950,29950,29950,0
|
|
20230828,141800,21503800,29950,29950,29950,29950,0
|
|
20230828,141700,21503800,29950,29950,29950,29950,0
|
|
20230828,141600,21503800,29950,29950,29950,29950,0
|
|
20230828,141500,21503800,29950,29950,29950,29950,0
|
|
20230828,141400,21503800,29950,29950,29950,29950,0
|
|
20230828,141300,21503800,29950,29950,29950,29950,0
|
|
20230828,141200,21503800,29950,29950,29950,29950,0
|
|
20230828,141100,21503800,29950,29950,29950,29950,0
|
|
20230828,141000,21503800,29950,29950,29950,29950,0
|
|
20230828,140900,21503800,29950,29950,29950,29950,0
|
|
20230828,140800,21503800,29950,29950,29950,29950,0
|
|
20230828,140700,21503800,29950,29950,29950,29950,0
|
|
20230828,140600,21503800,29950,29950,29950,29950,0
|
|
20230828,140500,21503800,29950,29950,29950,29950,0
|
|
20230828,140400,21503800,29950,29950,29950,29950,0
|
|
20230828,140300,21503800,29950,29950,29950,29950,0
|
|
20230828,140200,21503800,29950,29950,29950,29950,0
|
|
20230828,140100,21503800,29950,29950,29950,29950,0
|
|
20230828,140000,21503800,29950,29950,29950,29950,0
|
|
20230828,135900,21503800,29950,29950,29950,29950,0
|
|
20230828,135800,21503800,29950,29950,29950,29950,0
|
|
20230828,135700,21503800,29950,29950,29950,29950,0
|
|
20230828,135600,21503800,29950,29950,29950,29950,0
|
|
20230828,135500,21503800,29950,29950,29950,29950,0
|
|
20230828,135400,21503800,29950,29950,29950,29950,0
|
|
20230828,135300,21503800,29950,29950,29950,29950,0
|
|
20230828,135200,21503800,29950,29950,29950,29950,0
|
|
20230828,135100,21503800,29950,29950,29950,29950,0
|
|
20230828,135000,21503800,29950,29950,29950,29950,0
|
|
20230828,134900,21503800,29950,29950,29950,29950,0
|
|
20230828,134800,21503800,29950,29950,29950,29950,0
|
|
20230828,134700,21503800,29950,29950,29950,29950,0
|
|
20230828,134600,21503800,29950,29950,29950,29950,0
|
|
20230828,134500,21503800,29950,29950,29950,29950,0
|
|
20230828,134400,21503800,29950,29950,29950,29950,0
|
|
20230828,134300,21503800,29950,29950,29950,29950,1
|
|
20230828,134200,21473850,29900,29900,29900,29900,0
|
|
20230828,134100,21473850,29900,29900,29900,29900,0
|
|
20230828,134000,21473850,29900,29900,29900,29900,0
|
|
20230828,133900,21473850,29900,29900,29900,29900,0
|
|
20230828,133800,21473850,29900,29900,29900,29900,0
|
|
20230828,133700,21473850,29900,29900,29900,29900,0
|
|
20230828,133600,21473850,29900,29900,29900,29900,0
|
|
20230828,133500,21473850,29900,29900,29900,29900,0
|
|
20230828,133400,21473850,29900,29900,29900,29900,0
|
|
20230828,133300,21473850,29900,29900,29900,29900,0
|
|
20230828,133200,21473850,29900,29900,29900,29900,0
|
|
20230828,133100,21473850,29900,29900,29900,29900,0
|
|
20230828,133000,21473850,29900,29900,29900,29900,0
|
|
20230828,132900,21473850,29900,29950,29950,29900,24
|
|
20230828,132800,20755350,29950,29950,29950,29950,0
|
|
20230828,132700,20755350,29950,29950,29950,29950,0
|
|
20230828,132600,20755350,29950,29950,29950,29950,7
|
|
20230828,132500,20545700,29950,29950,29950,29950,0
|
|
20230828,132400,20545700,29950,29950,29950,29950,0
|
|
20230828,132300,20545700,29950,29950,29950,29950,0
|
|
20230828,132200,20545700,29950,29950,29950,29950,0
|
|
20230828,132100,20545700,29950,29950,29950,29950,0
|
|
20230828,132000,20545700,29950,29950,29950,29950,0
|
|
20230828,131900,20545700,29950,29950,29950,29950,3
|
|
20230828,131800,20455850,29950,29950,29950,29950,0
|
|
20230828,131700,20455850,29950,29950,29950,29950,0
|
|
20230828,131600,20455850,29950,29950,29950,29950,0
|
|
20230828,131500,20455850,29950,29950,29950,29950,0
|
|
20230828,131400,20455850,29950,29950,29950,29950,0
|
|
20230828,131300,20455850,29950,29950,29950,29950,0
|
|
20230828,131200,20455850,29950,29950,29950,29950,0
|
|
20230828,131100,20455850,29950,29950,29950,29950,0
|
|
20230828,131000,20455850,29950,29950,29950,29950,0
|
|
20230828,130900,20455850,29950,29950,29950,29950,0
|
|
20230828,130800,20455850,29950,29950,29950,29950,5
|
|
20230828,130700,20306100,29950,29950,29950,29950,3
|
|
20230828,130600,20216250,29950,29950,29950,29950,0
|
|
20230828,130500,20216250,29950,29950,29950,29950,0
|
|
20230828,130400,20216250,29950,29950,29950,29950,0
|
|
20230828,130300,20216250,29950,29950,29950,29950,0
|
|
20230828,130200,20216250,29950,29950,29950,29950,0
|
|
20230828,130100,20216250,29950,29950,29950,29950,17
|
|
20230828,130000,19707100,29950,29950,29950,29950,0
|
|
20230828,125900,19707100,29950,29950,29950,29950,0
|
|
20230828,125800,19707100,29950,29950,29950,29950,0
|
|
20230828,125700,19707100,29950,29950,29950,29950,0
|
|
20230828,125600,19707100,29950,29950,29950,29950,0
|
|
20230828,125500,19707100,29950,29950,29950,29950,0
|
|
20230828,125400,19707100,29950,29950,29950,29950,0
|
|
20230828,125300,19707100,29950,29950,29950,29950,0
|
|
20230828,125200,19707100,29950,29950,29950,29950,0
|
|
20230828,125100,19707100,29950,29950,29950,29950,0
|
|
20230828,125000,19707100,29950,29950,29950,29950,0
|
|
20230828,124900,19707100,29950,29950,29950,29950,0
|
|
20230828,124800,19707100,29950,29950,29950,29950,0
|
|
20230828,124700,19707100,29950,29950,29950,29950,0
|
|
20230828,124600,19707100,29950,29950,29950,29950,0
|
|
20230828,124500,19707100,29950,29950,29950,29950,0
|
|
20230828,124400,19707100,29950,29950,29950,29950,0
|
|
20230828,124300,19707100,29950,29950,29950,29950,1
|
|
20230828,124200,19677150,29950,29950,29950,29950,9
|
|
20230828,124100,19407600,29950,29950,29950,29950,0
|
|
20230828,124000,19407600,29950,29950,29950,29950,0
|
|
20230828,123900,19407600,29950,29950,29950,29950,0
|
|
20230828,123800,19407600,29950,29950,29950,29950,0
|
|
20230828,123700,19407600,29950,29950,29950,29950,1
|
|
20230828,123600,19377650,29900,29900,29900,29900,2
|
|
20230828,123500,19317850,30000,30000,30000,30000,0
|
|
20230828,123400,19317850,30000,30000,30000,30000,0
|
|
20230828,123300,19317850,30000,30000,30000,30000,0
|
|
20230828,123200,19317850,30000,30000,30000,30000,0
|
|
20230828,123100,19317850,30000,30000,30000,30000,0
|
|
20230828,123000,19317850,30000,30000,30000,30000,0
|
|
20230828,122900,19317850,30000,30000,30000,30000,0
|
|
20230828,122800,19317850,30000,30000,30000,30000,0
|
|
20230828,122700,19317850,30000,30000,30000,30000,0
|
|
20230828,122600,19317850,30000,30000,30000,30000,0
|
|
20230828,122500,19317850,30000,30000,30000,30000,0
|
|
20230828,122400,19317850,30000,30000,30000,30000,0
|
|
20230828,122300,19317850,30000,30000,30000,30000,0
|
|
20230828,122200,19317850,30000,30000,30000,30000,0
|
|
20230828,122100,19317850,30000,30000,30000,30000,0
|
|
20230828,122000,19317850,30000,30000,30000,30000,0
|
|
20230828,121900,19317850,30000,30000,30000,30000,0
|
|
20230828,121800,19317850,30000,30000,30000,30000,0
|
|
20230828,121700,19317850,30000,30000,30000,30000,0
|
|
20230828,121600,19317850,30000,30000,30000,30000,0
|
|
20230828,121500,19317850,30000,30000,30000,30000,0
|
|
20230828,121400,19317850,30000,30000,30000,30000,0
|
|
20230828,121300,19317850,30000,30000,30000,30000,4
|
|
20230828,121200,19197850,30000,30000,30000,30000,0
|
|
20230828,121100,19197850,30000,30000,30000,30000,0
|
|
20230828,121000,19197850,30000,30000,30000,30000,0
|
|
20230828,120900,19197850,30000,30000,30000,30000,0
|
|
20230828,120800,19197850,30000,29950,30000,29950,286
|
|
20230828,120700,10631150,29950,29950,29950,29950,0
|
|
20230828,120600,10631150,29950,29950,29950,29950,0
|
|
20230828,120500,10631150,29950,29950,29950,29950,0
|
|
20230828,120400,10631150,29950,29950,29950,29950,0
|
|
20230828,120300,10631150,29950,29950,29950,29950,0
|
|
20230828,120200,10631150,29950,29950,29950,29950,0
|
|
20230828,120100,10631150,29950,29950,29950,29950,0
|
|
20230828,120000,10631150,29950,29950,29950,29950,0
|
|
20230828,115900,10631150,29950,29950,29950,29950,0
|
|
20230828,115800,10631150,29950,29950,29950,29950,0
|
|
20230828,115700,10631150,29950,29950,29950,29950,0
|
|
20230828,115600,10631150,29950,29950,29950,29950,0
|
|
20230828,115500,10631150,29950,29950,29950,29950,27
|
|
20230828,115400,9822500,29900,29900,29900,29900,0
|
|
20230828,115300,9822500,29900,29900,29900,29900,0
|
|
20230828,115200,9822500,29900,29900,29900,29900,0
|
|
20230828,115100,9822500,29900,29900,29900,29900,27
|
|
20230828,115000,9015200,29950,29950,29950,29950,0
|
|
20230828,114900,9015200,29950,29950,29950,29950,0
|
|
20230828,114800,9015200,29950,29950,29950,29950,0
|
|
20230828,114700,9015200,29950,29950,29950,29950,0
|
|
20230828,114600,9015200,29950,29950,29950,29950,0
|
|
20230828,114500,9015200,29950,29950,29950,29950,0
|
|
20230828,114400,9015200,29950,29950,29950,29950,0
|
|
20230828,114300,9015200,29950,29950,29950,29950,0
|
|
20230828,114200,9015200,29950,29950,29950,29950,0
|
|
20230828,114100,9015200,29950,29950,29950,29950,0
|
|
20230828,114000,9015200,29950,29950,29950,29950,0
|
|
20230828,113900,9015200,29950,29950,29950,29950,0
|
|
20230828,113800,9015200,29950,29950,29950,29950,0
|
|
20230828,113700,9015200,29950,29950,29950,29950,0
|
|
20230828,113600,9015200,29950,29950,29950,29950,0
|
|
20230828,113500,9015200,29950,29950,29950,29950,0
|
|
20230828,113400,9015200,29950,29950,29950,29950,0
|
|
20230828,113300,9015200,29950,29950,29950,29950,0
|
|
20230828,113200,9015200,29950,29950,29950,29950,0
|
|
20230828,113100,9015200,29950,29950,29950,29950,0
|
|
20230828,113000,9015200,29950,29950,29950,29950,0
|
|
20230828,112900,9015200,29950,29950,29950,29950,0
|
|
20230828,112800,9015200,29950,29950,29950,29950,0
|
|
20230828,112700,9015200,29950,29950,29950,29950,0
|
|
20230828,112600,9015200,29950,29950,29950,29950,0
|
|
20230828,112500,9015200,29950,29950,29950,29950,0
|
|
20230828,112400,9015200,29950,29950,29950,29950,0
|
|
20230828,112300,9015200,29950,29950,29950,29950,34
|
|
20230828,112200,7996900,29950,29950,29950,29950,0
|
|
20230828,112100,7996900,29950,29950,29950,29950,0
|
|
20230828,112000,7996900,29950,29950,29950,29950,0
|
|
20230828,111900,7996900,29950,29950,29950,29950,0
|
|
20230828,111800,7996900,29950,29950,29950,29950,0
|
|
20230828,111700,7996900,29950,29950,29950,29950,0
|
|
20230828,111600,7996900,29950,29950,29950,29950,0
|
|
20230828,111500,7996900,29950,29950,29950,29950,0
|
|
20230828,111400,7996900,29950,29950,29950,29950,0
|
|
20230828,111300,7996900,29950,29950,29950,29950,0
|
|
20230828,111200,7996900,29950,29950,29950,29950,0
|
|
20230828,111100,7996900,29950,29950,29950,29950,0
|
|
20230828,111000,7996900,29950,29950,29950,29950,0
|
|
20230828,110900,7996900,29950,29950,29950,29950,0
|
|
20230828,110800,7996900,29950,29950,29950,29950,0
|
|
20230828,110700,7996900,29950,29950,29950,29950,0
|
|
20230828,110600,7996900,29950,29950,29950,29950,0
|
|
20230828,110500,7996900,29950,29950,29950,29950,0
|
|
20230828,110400,7996900,29950,29950,29950,29950,0
|
|
20230828,110300,7996900,29950,29950,29950,29950,0
|
|
20230828,110200,7996900,29950,29950,29950,29950,0
|
|
20230828,110100,7996900,29950,29950,29950,29950,0
|
|
20230828,110000,7996900,29950,29950,29950,29950,0
|
|
20230828,105900,7996900,29950,29950,29950,29950,0
|
|
20230828,105800,7996900,29950,29950,29950,29950,0
|
|
20230828,105700,7996900,29950,29950,29950,29950,0
|
|
20230828,105600,7996900,29950,29950,29950,29950,0
|
|
20230828,105500,7996900,29950,29950,29950,29950,0
|
|
20230828,105400,7996900,29950,29950,29950,29950,0
|
|
20230828,105300,7996900,29950,29950,29950,29950,0
|
|
20230828,105200,7996900,29950,29950,29950,29950,0
|
|
20230828,105100,7996900,29950,29950,29950,29950,0
|
|
20230828,105000,7996900,29950,29950,29950,29950,0
|
|
20230828,104900,7996900,29950,29950,29950,29950,0
|
|
20230828,104800,7996900,29950,29950,29950,29950,0
|
|
20230828,104700,7996900,29950,29950,29950,29950,0
|
|
20230828,104600,7996900,29950,29950,29950,29950,0
|
|
20230828,104500,7996900,29950,29950,29950,29950,0
|
|
20230828,104400,7996900,29950,29950,29950,29950,0
|
|
20230828,104300,7996900,29950,29950,29950,29950,0
|
|
20230828,104200,7996900,29950,29950,29950,29950,0
|
|
20230828,104100,7996900,29950,29950,29950,29950,0
|
|
20230828,104000,7996900,29950,29950,29950,29950,0
|
|
20230828,103900,7996900,29950,29950,29950,29950,0
|
|
20230828,103800,7996900,29950,29950,29950,29950,2
|
|
20230828,103700,7937000,29950,29950,29950,29950,10
|
|
20230828,103600,7637500,29950,29950,29950,29950,0
|
|
20230828,103500,7637500,29950,29950,29950,29950,0
|
|
20230828,103400,7637500,29950,29950,29950,29950,0
|
|
20230828,103300,7637500,29950,29950,29950,29950,0
|
|
20230828,103200,7637500,29950,29950,29950,29950,0
|
|
20230828,103100,7637500,29950,29950,29950,29950,0
|
|
20230828,103000,7637500,29950,29950,29950,29950,0
|
|
20230828,102900,7637500,29950,29950,29950,29950,0
|
|
20230828,102800,7637500,29950,29950,29950,29950,0
|
|
20230828,102700,7637500,29950,29950,29950,29950,0
|
|
20230828,102600,7637500,29950,29950,29950,29950,0
|
|
20230828,102500,7637500,29950,29950,29950,29950,0
|
|
20230828,102400,7637500,29950,29950,29950,29950,0
|
|
20230828,102300,7637500,29950,29950,29950,29950,0
|
|
20230828,102200,7637500,29950,29950,29950,29950,0
|
|
20230828,102100,7637500,29950,29950,29950,29950,0
|
|
20230828,102000,7637500,29950,29950,29950,29950,0
|
|
20230828,101900,7637500,29950,29950,29950,29950,0
|
|
20230828,101800,7637500,29950,29950,29950,29950,0
|
|
20230828,101700,7637500,29950,29950,29950,29950,0
|
|
20230828,101600,7637500,29950,29950,29950,29950,0
|
|
20230828,101500,7637500,29950,29950,29950,29950,0
|
|
20230828,101400,7637500,29950,29950,29950,29950,0
|
|
20230828,101300,7637500,29950,29950,29950,29950,0
|
|
20230828,101200,7637500,29950,29950,29950,29950,0
|
|
20230828,101100,7637500,29950,29950,29950,29950,3
|
|
20230828,101000,7547650,29950,29950,29950,29950,0
|
|
20230828,100900,7547650,29950,29950,29950,29950,0
|
|
20230828,100800,7547650,29950,29950,29950,29950,0
|
|
20230828,100700,7547650,29950,29950,29950,29950,0
|
|
20230828,100600,7547650,29950,29950,29950,29950,0
|
|
20230828,100500,7547650,29950,29950,29950,29950,0
|
|
20230828,100400,7547650,29950,29950,29950,29950,0
|
|
20230828,100300,7547650,29950,29950,29950,29950,0
|
|
20230828,100200,7547650,29950,29950,29950,29950,0
|
|
20230828,100100,7547650,29950,29950,29950,29950,0
|
|
20230828,100000,7547650,29950,29950,29950,29950,1
|
|
20230828,095900,7517700,29950,29950,29950,29950,4
|
|
20230828,095800,7397900,29950,29950,29950,29950,193
|
|
20230828,095700,1617550,29950,29950,29950,29950,1
|
|
20230828,095600,1587600,29900,29900,29900,29900,6
|
|
20230828,095500,1408200,29950,29950,29950,29950,0
|
|
20230828,095400,1408200,29950,29950,29950,29950,0
|
|
20230828,095300,1408200,29950,29950,29950,29950,0
|
|
20230828,095200,1408200,29950,29950,29950,29950,0
|
|
20230828,095100,1408200,29950,29950,29950,29950,1
|
|
20230828,095000,1378250,29950,29950,29950,29950,0
|
|
20230828,094900,1378250,29950,29950,29950,29950,0
|
|
20230828,094800,1378250,29950,29950,29950,29950,0
|
|
20230828,094700,1378250,29950,29950,29950,29950,1
|
|
20230828,094600,1348300,29950,29950,29950,29950,1
|
|
20230828,094500,1318350,29950,29950,29950,29950,0
|
|
20230828,094400,1318350,29950,29950,29950,29950,0
|
|
20230828,094300,1318350,29950,29950,29950,29950,0
|
|
20230828,094200,1318350,29950,29950,29950,29950,0
|
|
20230828,094100,1318350,29950,29950,29950,29950,0
|
|
20230828,094000,1318350,29950,29950,29950,29950,4
|
|
20230828,093900,1198550,29950,29950,29950,29950,0
|
|
20230828,093800,1198550,29950,29950,29950,29950,0
|
|
20230828,093700,1198550,29950,29950,29950,29950,2
|
|
20230828,093600,1138650,29950,29950,29950,29950,0
|
|
20230828,093500,1138650,29950,29950,29950,29950,0
|
|
20230828,093400,1138650,29950,29950,29950,29950,0
|
|
20230828,093300,1138650,29950,29950,29950,29950,11
|
|
20230828,093200,809200,29950,29950,29950,29950,0
|
|
20230828,093100,809200,29950,29950,29950,29950,0
|
|
20230828,093000,809200,29950,29950,29950,29950,0
|
|
20230828,092900,809200,29950,29950,29950,29950,2
|
|
20230828,092800,749300,30000,30000,30000,30000,0
|
|
20230828,092700,749300,30000,30000,30000,30000,0
|
|
20230828,092600,749300,30000,30000,30000,30000,0
|
|
20230828,092500,749300,30000,30000,30000,30000,0
|
|
20230828,092400,749300,30000,30000,30000,30000,0
|
|
20230828,092300,749300,30000,30000,30000,30000,0
|
|
20230828,092200,749300,30000,30000,30000,30000,0
|
|
20230828,092100,749300,30000,30000,30000,30000,0
|
|
20230828,092000,749300,30000,30000,30000,30000,0
|
|
20230828,091900,749300,30000,30000,30000,30000,0
|
|
20230828,091800,749300,30000,30000,30000,30000,0
|
|
20230828,091700,749300,30000,30000,30000,30000,0
|
|
20230828,091600,749300,30000,30000,30000,30000,0
|
|
20230828,091500,749300,30000,30000,30000,30000,0
|
|
20230828,091400,749300,30000,30000,30000,30000,1
|
|
20230828,091300,719300,30000,29950,30000,29950,19
|
|
20230828,091200,149550,30000,30000,30000,30000,0
|
|
20230828,091100,149550,30000,30000,30000,30000,0
|
|
20230828,091000,149550,30000,30000,30000,30000,0
|
|
20230828,090900,149550,30000,30000,30000,30000,0
|
|
20230828,090800,149550,30000,30000,30000,30000,2
|
|
20230828,090700,89550,29850,29850,29850,29850,0
|
|
20230828,090600,89550,29850,29850,29850,29850,2
|
|
20230828,090500,29850,29850,29850,29850,29850,0
|
|
20230828,090400,29850,29850,29850,29850,29850,0
|
|
20230828,090300,29850,29850,29850,29850,29850,0
|
|
20230828,090200,29850,29850,29850,29850,29850,0
|
|
20230828,090100,29850,29850,29850,29850,29850,0
|
|
20230828,090000,29850,29850,29850,29850,29850,1
|