602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185900,23769050,29750,29750,29750,29750,214
|
|
20230830,185800,23769050,29750,29750,29750,29750,0
|
|
20230830,185700,23769050,29750,29750,29750,29750,0
|
|
20230830,185600,23769050,29750,29750,29750,29750,0
|
|
20230830,185500,23769050,29750,29750,29750,29750,0
|
|
20230830,185400,23769050,29750,29750,29750,29750,0
|
|
20230830,185300,23769050,29750,29750,29750,29750,0
|
|
20230830,185200,23769050,29750,29750,29750,29750,0
|
|
20230830,185100,23769050,29750,29750,29750,29750,0
|
|
20230830,185000,23769050,29750,29750,29750,29750,0
|
|
20230830,184900,23769050,29750,29750,29750,29750,0
|
|
20230830,184800,23769050,29750,29750,29750,29750,0
|
|
20230830,184700,23769050,29750,29750,29750,29750,0
|
|
20230830,184600,23769050,29750,29750,29750,29750,0
|
|
20230830,184500,23769050,29750,29750,29750,29750,0
|
|
20230830,184400,23769050,29750,29750,29750,29750,0
|
|
20230830,184300,23769050,29750,29750,29750,29750,0
|
|
20230830,184200,23769050,29750,29750,29750,29750,0
|
|
20230830,184100,23769050,29750,29750,29750,29750,0
|
|
20230830,184000,23769050,29750,29750,29750,29750,0
|
|
20230830,183900,23769050,29750,29750,29750,29750,0
|
|
20230830,183800,23769050,29750,29750,29750,29750,0
|
|
20230830,183700,23769050,29750,29750,29750,29750,0
|
|
20230830,183600,23769050,29750,29750,29750,29750,0
|
|
20230830,183500,23769050,29750,29750,29750,29750,0
|
|
20230830,183400,23769050,29750,29750,29750,29750,0
|
|
20230830,183300,23769050,29750,29750,29750,29750,0
|
|
20230830,183200,23769050,29750,29750,29750,29750,0
|
|
20230830,183100,23769050,29750,29750,29750,29750,0
|
|
20230830,183000,23769050,29750,29750,29750,29750,0
|
|
20230830,182900,23769050,29750,29750,29750,29750,214
|
|
20230830,182800,23769050,29750,29750,29750,29750,0
|
|
20230830,182700,23769050,29750,29750,29750,29750,0
|
|
20230830,182600,23769050,29750,29750,29750,29750,0
|
|
20230830,182500,23769050,29750,29750,29750,29750,0
|
|
20230830,182400,23769050,29750,29750,29750,29750,0
|
|
20230830,182300,23769050,29750,29750,29750,29750,0
|
|
20230830,182200,23769050,29750,29750,29750,29750,0
|
|
20230830,182100,23769050,29750,29750,29750,29750,0
|
|
20230830,182000,23769050,29750,29750,29750,29750,0
|
|
20230830,181900,23769050,29750,29750,29750,29750,0
|
|
20230830,181800,23769050,29750,29750,29750,29750,0
|
|
20230830,181700,23769050,29750,29750,29750,29750,0
|
|
20230830,181600,23769050,29750,29750,29750,29750,0
|
|
20230830,181500,23769050,29750,29750,29750,29750,0
|
|
20230830,181400,23769050,29750,29750,29750,29750,0
|
|
20230830,181300,23769050,29750,29750,29750,29750,0
|
|
20230830,181200,23769050,29750,29750,29750,29750,0
|
|
20230830,181100,23769050,29750,29750,29750,29750,0
|
|
20230830,181000,23769050,29750,29750,29750,29750,0
|
|
20230830,180900,23769050,29750,29750,29750,29750,0
|
|
20230830,180800,23769050,29750,29750,29750,29750,0
|
|
20230830,180700,23769050,29750,29750,29750,29750,0
|
|
20230830,180600,23769050,29750,29750,29750,29750,0
|
|
20230830,180500,23769050,29750,29750,29750,29750,0
|
|
20230830,180400,23769050,29750,29750,29750,29750,0
|
|
20230830,180300,23769050,29750,29750,29750,29750,0
|
|
20230830,180200,23769050,29750,29750,29750,29750,0
|
|
20230830,180100,23769050,29750,29750,29750,29750,0
|
|
20230830,180000,23769050,29750,29750,29750,29750,0
|
|
20230830,175900,23769050,29750,29750,29750,29750,214
|
|
20230830,175800,23769050,29750,29750,29750,29750,0
|
|
20230830,175700,23769050,29750,29750,29750,29750,0
|
|
20230830,175600,23769050,29750,29750,29750,29750,0
|
|
20230830,175500,23769050,29750,29750,29750,29750,0
|
|
20230830,175400,23769050,29750,29750,29750,29750,0
|
|
20230830,175300,23769050,29750,29750,29750,29750,0
|
|
20230830,175200,23769050,29750,29750,29750,29750,0
|
|
20230830,175100,23769050,29750,29750,29750,29750,0
|
|
20230830,175000,23769050,29750,29750,29750,29750,0
|
|
20230830,174900,23769050,29750,29750,29750,29750,0
|
|
20230830,174800,23769050,29750,29750,29750,29750,0
|
|
20230830,174700,23769050,29750,29750,29750,29750,0
|
|
20230830,174600,23769050,29750,29750,29750,29750,0
|
|
20230830,174500,23769050,29750,29750,29750,29750,0
|
|
20230830,174400,23769050,29750,29750,29750,29750,0
|
|
20230830,174300,23769050,29750,29750,29750,29750,0
|
|
20230830,174200,23769050,29750,29750,29750,29750,0
|
|
20230830,174100,23769050,29750,29750,29750,29750,0
|
|
20230830,174000,23769050,29750,29750,29750,29750,0
|
|
20230830,173900,23769050,29750,29750,29750,29750,0
|
|
20230830,173800,23769050,29750,29750,29750,29750,0
|
|
20230830,173700,23769050,29750,29750,29750,29750,0
|
|
20230830,173600,23769050,29750,29750,29750,29750,0
|
|
20230830,173500,23769050,29750,29750,29750,29750,0
|
|
20230830,173400,23769050,29750,29750,29750,29750,0
|
|
20230830,173300,23769050,29750,29750,29750,29750,0
|
|
20230830,173200,23769050,29750,29750,29750,29750,0
|
|
20230830,173100,23769050,29750,29750,29750,29750,0
|
|
20230830,173000,23769050,29750,29750,29750,29750,0
|
|
20230830,172900,23769050,29750,29750,29750,29750,214
|
|
20230830,172800,23769050,29750,29750,29750,29750,0
|
|
20230830,172700,23769050,29750,29750,29750,29750,0
|
|
20230830,172600,23769050,29750,29750,29750,29750,0
|
|
20230830,172500,23769050,29750,29750,29750,29750,0
|
|
20230830,172400,23769050,29750,29750,29750,29750,0
|
|
20230830,172300,23769050,29750,29750,29750,29750,0
|
|
20230830,172200,23769050,29750,29750,29750,29750,0
|
|
20230830,172100,23769050,29750,29750,29750,29750,0
|
|
20230830,172000,23769050,29750,29750,29750,29750,0
|
|
20230830,171900,23769050,29750,29750,29750,29750,0
|
|
20230830,171800,23769050,29750,29750,29750,29750,0
|
|
20230830,171700,23769050,29750,29750,29750,29750,0
|
|
20230830,171600,23769050,29750,29750,29750,29750,0
|
|
20230830,171500,23769050,29750,29750,29750,29750,0
|
|
20230830,171400,23769050,29750,29750,29750,29750,0
|
|
20230830,171300,23769050,29750,29750,29750,29750,0
|
|
20230830,171200,23769050,29750,29750,29750,29750,0
|
|
20230830,171100,23769050,29750,29750,29750,29750,0
|
|
20230830,171000,23769050,29750,29750,29750,29750,0
|
|
20230830,170900,23769050,29750,29750,29750,29750,0
|
|
20230830,170800,23769050,29750,29750,29750,29750,0
|
|
20230830,170700,23769050,29750,29750,29750,29750,0
|
|
20230830,170600,23769050,29750,29750,29750,29750,0
|
|
20230830,170500,23769050,29750,29750,29750,29750,0
|
|
20230830,170400,23769050,29750,29750,29750,29750,0
|
|
20230830,170300,23769050,29750,29750,29750,29750,0
|
|
20230830,170200,23769050,29750,29750,29750,29750,0
|
|
20230830,170100,23769050,29750,29750,29750,29750,0
|
|
20230830,170000,23769050,29750,29750,29750,29750,0
|
|
20230830,165900,23769050,29750,29750,29750,29750,214
|
|
20230830,165800,23769050,29750,29750,29750,29750,0
|
|
20230830,165700,23769050,29750,29750,29750,29750,0
|
|
20230830,165600,23769050,29750,29750,29750,29750,0
|
|
20230830,165500,23769050,29750,29750,29750,29750,0
|
|
20230830,165400,23769050,29750,29750,29750,29750,0
|
|
20230830,165300,23769050,29750,29750,29750,29750,0
|
|
20230830,165200,23769050,29750,29750,29750,29750,0
|
|
20230830,165100,23769050,29750,29750,29750,29750,0
|
|
20230830,165000,23769050,29750,29750,29750,29750,0
|
|
20230830,164900,23769050,29750,29750,29750,29750,0
|
|
20230830,164800,23769050,29750,29750,29750,29750,0
|
|
20230830,164700,23769050,29750,29750,29750,29750,0
|
|
20230830,164600,23769050,29750,29750,29750,29750,0
|
|
20230830,164500,23769050,29750,29750,29750,29750,0
|
|
20230830,164400,23769050,29750,29750,29750,29750,0
|
|
20230830,164300,23769050,29750,29750,29750,29750,0
|
|
20230830,164200,23769050,29750,29750,29750,29750,0
|
|
20230830,164100,23769050,29750,29750,29750,29750,0
|
|
20230830,164000,23769050,29750,29750,29750,29750,0
|
|
20230830,163900,23769050,29750,29750,29750,29750,0
|
|
20230830,163800,23769050,29750,29750,29750,29750,0
|
|
20230830,163700,23769050,29750,29750,29750,29750,0
|
|
20230830,163600,23769050,29750,29750,29750,29750,0
|
|
20230830,163500,23769050,29750,29750,29750,29750,0
|
|
20230830,163400,23769050,29750,29750,29750,29750,0
|
|
20230830,163300,23769050,29750,29750,29750,29750,0
|
|
20230830,163200,23769050,29750,29750,29750,29750,0
|
|
20230830,163100,23769050,29750,29750,29750,29750,0
|
|
20230830,163000,23769050,29750,29750,29750,29750,0
|
|
20230830,162900,23769050,29750,29750,29750,29750,214
|
|
20230830,162800,23769050,29750,29750,29750,29750,0
|
|
20230830,162700,23769050,29750,29750,29750,29750,0
|
|
20230830,162600,23769050,29750,29750,29750,29750,0
|
|
20230830,162500,23769050,29750,29750,29750,29750,0
|
|
20230830,162400,23769050,29750,29750,29750,29750,0
|
|
20230830,162300,23769050,29750,29750,29750,29750,0
|
|
20230830,162200,23769050,29750,29750,29750,29750,0
|
|
20230830,162100,23769050,29750,29750,29750,29750,0
|
|
20230830,162000,23769050,29750,29750,29750,29750,0
|
|
20230830,161900,23769050,29750,29750,29750,29750,0
|
|
20230830,161800,23769050,29750,29750,29750,29750,0
|
|
20230830,161700,23769050,29750,29750,29750,29750,0
|
|
20230830,161600,23769050,29750,29750,29750,29750,0
|
|
20230830,161500,23769050,29750,29750,29750,29750,0
|
|
20230830,161400,23769050,29750,29750,29750,29750,0
|
|
20230830,161300,23769050,29750,29750,29750,29750,0
|
|
20230830,161200,23769050,29750,29750,29750,29750,0
|
|
20230830,161100,23769050,29750,29750,29750,29750,0
|
|
20230830,161000,23769050,29750,29750,29750,29750,0
|
|
20230830,160900,23769050,29750,29750,29750,29750,0
|
|
20230830,160800,23769050,29750,29750,29750,29750,0
|
|
20230830,160700,23769050,29750,29750,29750,29750,0
|
|
20230830,160600,23769050,29750,29750,29750,29750,0
|
|
20230830,160500,23769050,29750,29750,29750,29750,0
|
|
20230830,160400,23769050,29750,29750,29750,29750,0
|
|
20230830,160300,23769050,29750,29750,29750,29750,0
|
|
20230830,160200,23769050,29750,29750,29750,29750,0
|
|
20230830,160100,23769050,29750,29750,29750,29750,0
|
|
20230830,160000,23769050,29750,29750,29750,29750,0
|
|
20230830,155900,23769050,29750,29750,29750,29750,214
|
|
20230830,155800,23769050,29750,29750,29750,29750,0
|
|
20230830,155700,23769050,29750,29750,29750,29750,0
|
|
20230830,155600,23769050,29750,29750,29750,29750,0
|
|
20230830,155500,23769050,29750,29750,29750,29750,0
|
|
20230830,155400,23769050,29750,29750,29750,29750,0
|
|
20230830,155300,23769050,29750,29750,29750,29750,0
|
|
20230830,155200,23769050,29750,29750,29750,29750,0
|
|
20230830,155100,23769050,29750,29750,29750,29750,0
|
|
20230830,155000,23769050,29750,29750,29750,29750,0
|
|
20230830,154900,23769050,29750,29750,29750,29750,0
|
|
20230830,154800,23769050,29750,29750,29750,29750,0
|
|
20230830,154700,23769050,29750,29750,29750,29750,0
|
|
20230830,154600,23769050,29750,29750,29750,29750,0
|
|
20230830,154500,23769050,29750,29750,29750,29750,0
|
|
20230830,154400,23769050,29750,29750,29750,29750,0
|
|
20230830,154300,23769050,29750,29750,29750,29750,0
|
|
20230830,154200,23769050,29750,29750,29750,29750,0
|
|
20230830,154100,23769050,29750,29750,29750,29750,0
|
|
20230830,154000,23769050,29750,29750,29750,29750,0
|
|
20230830,153900,23769050,29750,29750,29750,29750,0
|
|
20230830,153800,23769050,29750,29750,29750,29750,0
|
|
20230830,153700,23769050,29750,29750,29750,29750,0
|
|
20230830,153600,23769050,29750,29750,29750,29750,0
|
|
20230830,153500,23769050,29750,29750,29750,29750,0
|
|
20230830,153400,23769050,29750,29750,29750,29750,0
|
|
20230830,153300,23769050,29750,29750,29750,29750,0
|
|
20230830,153200,23769050,29750,29750,29750,29750,0
|
|
20230830,153100,23769050,29750,29750,29750,29750,0
|
|
20230830,153000,23769050,29750,29750,29750,29750,214
|
|
20230830,152900,17402550,30000,30000,30000,30000,0
|
|
20230830,152800,17402550,30000,30000,30000,30000,0
|
|
20230830,152700,17402550,30000,30000,30000,30000,0
|
|
20230830,152600,17402550,30000,30000,30000,30000,0
|
|
20230830,152500,17402550,30000,30000,30000,30000,0
|
|
20230830,152400,17402550,30000,30000,30000,30000,0
|
|
20230830,152300,17402550,30000,30000,30000,30000,0
|
|
20230830,152200,17402550,30000,30000,30000,30000,0
|
|
20230830,152100,17402550,30000,30000,30000,30000,0
|
|
20230830,152000,17402550,30000,30000,30000,30000,0
|
|
20230830,151900,17402550,30000,30000,30000,30000,0
|
|
20230830,151800,17402550,30000,30000,30000,30000,0
|
|
20230830,151700,17402550,30000,30000,30000,30000,0
|
|
20230830,151600,17402550,30000,30000,30000,30000,0
|
|
20230830,151500,17402550,30000,30000,30000,30000,0
|
|
20230830,151400,17402550,30000,30000,30000,30000,0
|
|
20230830,151300,17402550,30000,30000,30000,30000,0
|
|
20230830,151200,17402550,30000,30000,30000,30000,0
|
|
20230830,151100,17402550,30000,30000,30000,30000,0
|
|
20230830,151000,17402550,30000,30000,30000,30000,0
|
|
20230830,150900,17402550,30000,30000,30000,30000,0
|
|
20230830,150800,17402550,30000,30000,30000,30000,0
|
|
20230830,150700,17402550,30000,30000,30000,30000,0
|
|
20230830,150600,17402550,30000,30000,30000,30000,0
|
|
20230830,150500,17402550,30000,30000,30000,30000,0
|
|
20230830,150400,17402550,30000,30000,30000,30000,0
|
|
20230830,150300,17402550,30000,30000,30000,30000,0
|
|
20230830,150200,17402550,30000,30000,30000,30000,0
|
|
20230830,150100,17402550,30000,30000,30000,30000,0
|
|
20230830,150000,17402550,30000,30000,30000,30000,0
|
|
20230830,145900,17402550,30000,30000,30000,30000,0
|
|
20230830,145800,17402550,30000,30000,30000,30000,0
|
|
20230830,145700,17402550,30000,30000,30000,30000,0
|
|
20230830,145600,17402550,30000,30000,30000,30000,0
|
|
20230830,145500,17402550,30000,30000,30000,30000,0
|
|
20230830,145400,17402550,30000,30000,30000,30000,0
|
|
20230830,145300,17402550,30000,30000,30000,30000,0
|
|
20230830,145200,17402550,30000,30000,30000,30000,0
|
|
20230830,145100,17402550,30000,30000,30000,30000,0
|
|
20230830,145000,17402550,30000,30000,30000,30000,0
|
|
20230830,144900,17402550,30000,30000,30000,30000,0
|
|
20230830,144800,17402550,30000,30000,30000,30000,0
|
|
20230830,144700,17402550,30000,30000,30000,30000,0
|
|
20230830,144600,17402550,30000,30000,30000,30000,0
|
|
20230830,144500,17402550,30000,30000,30000,30000,0
|
|
20230830,144400,17402550,30000,30000,30000,30000,0
|
|
20230830,144300,17402550,30000,30000,30000,30000,0
|
|
20230830,144200,17402550,30000,30000,30000,30000,0
|
|
20230830,144100,17402550,30000,30000,30000,30000,0
|
|
20230830,144000,17402550,30000,30000,30000,30000,0
|
|
20230830,143900,17402550,30000,30000,30000,30000,0
|
|
20230830,143800,17402550,30000,29850,30000,29850,4
|
|
20230830,143700,17282950,29850,29850,29850,29850,0
|
|
20230830,143600,17282950,29850,29850,29850,29850,0
|
|
20230830,143500,17282950,29850,29850,29850,29850,0
|
|
20230830,143400,17282950,29850,29850,29850,29850,0
|
|
20230830,143300,17282950,29850,29850,29850,29850,0
|
|
20230830,143200,17282950,29850,29850,29850,29850,0
|
|
20230830,143100,17282950,29850,29850,29850,29850,0
|
|
20230830,143000,17282950,29850,29850,29850,29850,0
|
|
20230830,142900,17282950,29850,29850,29850,29850,0
|
|
20230830,142800,17282950,29850,29850,29850,29850,0
|
|
20230830,142700,17282950,29850,29850,29850,29850,0
|
|
20230830,142600,17282950,29850,29850,29850,29850,0
|
|
20230830,142500,17282950,29850,29850,29850,29850,0
|
|
20230830,142400,17282950,29850,29850,29850,29850,0
|
|
20230830,142300,17282950,29850,29850,29850,29850,1
|
|
20230830,142200,17253100,30000,30000,30000,30000,0
|
|
20230830,142100,17253100,30000,30000,30000,30000,0
|
|
20230830,142000,17253100,30000,30000,30000,30000,0
|
|
20230830,141900,17253100,30000,30000,30000,30000,0
|
|
20230830,141800,17253100,30000,30000,30000,30000,0
|
|
20230830,141700,17253100,30000,30000,30000,30000,0
|
|
20230830,141600,17253100,30000,29950,30000,29800,260
|
|
20230830,141500,9459500,29950,29950,29950,29950,1
|
|
20230830,141400,9429550,29950,29950,29950,29950,0
|
|
20230830,141300,9429550,29950,29950,29950,29950,0
|
|
20230830,141200,9429550,29950,29950,29950,29950,0
|
|
20230830,141100,9429550,29950,29950,29950,29950,0
|
|
20230830,141000,9429550,29950,29950,29950,29950,0
|
|
20230830,140900,9429550,29950,29950,29950,29950,0
|
|
20230830,140800,9429550,29950,29950,29950,29950,0
|
|
20230830,140700,9429550,29950,29950,29950,29950,0
|
|
20230830,140600,9429550,29950,29950,29950,29950,0
|
|
20230830,140500,9429550,29950,29950,29950,29950,0
|
|
20230830,140400,9429550,29950,29950,29950,29950,0
|
|
20230830,140300,9429550,29950,29950,29950,29950,0
|
|
20230830,140200,9429550,29950,29950,29950,29950,0
|
|
20230830,140100,9429550,29950,29950,29950,29950,0
|
|
20230830,140000,9429550,29950,29950,29950,29950,0
|
|
20230830,135900,9429550,29950,29950,29950,29950,0
|
|
20230830,135800,9429550,29950,29950,29950,29950,0
|
|
20230830,135700,9429550,29950,29950,29950,29950,0
|
|
20230830,135600,9429550,29950,29950,29950,29950,0
|
|
20230830,135500,9429550,29950,29950,29950,29950,0
|
|
20230830,135400,9429550,29950,29950,29950,29950,0
|
|
20230830,135300,9429550,29950,29950,29950,29950,0
|
|
20230830,135200,9429550,29950,29950,29950,29950,0
|
|
20230830,135100,9429550,29950,29950,29950,29950,5
|
|
20230830,135000,9279800,29950,29950,29950,29950,0
|
|
20230830,134900,9279800,29950,29950,29950,29950,0
|
|
20230830,134800,9279800,29950,29950,29950,29950,0
|
|
20230830,134700,9279800,29950,29950,29950,29950,0
|
|
20230830,134600,9279800,29950,29950,29950,29950,0
|
|
20230830,134500,9279800,29950,29950,29950,29950,0
|
|
20230830,134400,9279800,29950,29950,29950,29950,0
|
|
20230830,134300,9279800,29950,29950,29950,29950,0
|
|
20230830,134200,9279800,29950,29950,29950,29950,0
|
|
20230830,134100,9279800,29950,29950,29950,29950,0
|
|
20230830,134000,9279800,29950,29950,29950,29950,0
|
|
20230830,133900,9279800,29950,29950,29950,29950,0
|
|
20230830,133800,9279800,29950,29950,29950,29950,0
|
|
20230830,133700,9279800,29950,29950,29950,29950,0
|
|
20230830,133600,9279800,29950,29950,29950,29950,0
|
|
20230830,133500,9279800,29950,29950,29950,29950,0
|
|
20230830,133400,9279800,29950,29950,29950,29950,0
|
|
20230830,133300,9279800,29950,29950,29950,29950,0
|
|
20230830,133200,9279800,29950,29950,29950,29950,0
|
|
20230830,133100,9279800,29950,29950,29950,29950,0
|
|
20230830,133000,9279800,29950,29950,29950,29950,0
|
|
20230830,132900,9279800,29950,29950,29950,29950,0
|
|
20230830,132800,9279800,29950,29950,29950,29950,0
|
|
20230830,132700,9279800,29950,29950,29950,29950,0
|
|
20230830,132600,9279800,29950,29950,29950,29950,0
|
|
20230830,132500,9279800,29950,29950,29950,29950,3
|
|
20230830,132400,9189950,29950,29950,29950,29950,0
|
|
20230830,132300,9189950,29950,29950,29950,29950,0
|
|
20230830,132200,9189950,29950,29950,29950,29950,0
|
|
20230830,132100,9189950,29950,29950,29950,29950,0
|
|
20230830,132000,9189950,29950,29950,29950,29950,0
|
|
20230830,131900,9189950,29950,29950,29950,29950,0
|
|
20230830,131800,9189950,29950,29950,29950,29950,22
|
|
20230830,131700,8531050,29850,29800,29850,29800,78
|
|
20230830,131600,6205150,29800,29800,29800,29800,0
|
|
20230830,131500,6205150,29800,29800,29800,29800,0
|
|
20230830,131400,6205150,29800,29800,29800,29800,0
|
|
20230830,131300,6205150,29800,29800,29800,29800,0
|
|
20230830,131200,6205150,29800,29800,29800,29800,0
|
|
20230830,131100,6205150,29800,29800,29800,29800,0
|
|
20230830,131000,6205150,29800,29800,29800,29800,0
|
|
20230830,130900,6205150,29800,29800,29800,29800,0
|
|
20230830,130800,6205150,29800,29800,29800,29800,0
|
|
20230830,130700,6205150,29800,29800,29800,29800,0
|
|
20230830,130600,6205150,29800,29800,29800,29800,0
|
|
20230830,130500,6205150,29800,29800,29800,29800,0
|
|
20230830,130400,6205150,29800,29800,29800,29800,0
|
|
20230830,130300,6205150,29800,29800,29800,29800,0
|
|
20230830,130200,6205150,29800,29800,29800,29800,0
|
|
20230830,130100,6205150,29800,29800,29800,29800,0
|
|
20230830,130000,6205150,29800,29800,29800,29800,0
|
|
20230830,125900,6205150,29800,29800,29800,29800,0
|
|
20230830,125800,6205150,29800,29800,29800,29800,0
|
|
20230830,125700,6205150,29800,29800,29800,29800,0
|
|
20230830,125600,6205150,29800,29800,29800,29800,0
|
|
20230830,125500,6205150,29800,29800,29800,29800,3
|
|
20230830,125400,6115750,29800,29800,29800,29800,0
|
|
20230830,125300,6115750,29800,29800,29800,29800,0
|
|
20230830,125200,6115750,29800,29800,29800,29800,0
|
|
20230830,125100,6115750,29800,29800,29800,29800,0
|
|
20230830,125000,6115750,29800,29800,29800,29800,0
|
|
20230830,124900,6115750,29800,29800,29800,29800,0
|
|
20230830,124800,6115750,29800,29800,29800,29800,0
|
|
20230830,124700,6115750,29800,29800,29800,29800,0
|
|
20230830,124600,6115750,29800,29800,29800,29800,0
|
|
20230830,124500,6115750,29800,29800,29800,29800,0
|
|
20230830,124400,6115750,29800,29800,29800,29800,0
|
|
20230830,124300,6115750,29800,29800,29800,29800,0
|
|
20230830,124200,6115750,29800,29750,29800,29750,7
|
|
20230830,124100,5907450,29800,29800,29800,29800,0
|
|
20230830,124000,5907450,29800,29800,29800,29800,0
|
|
20230830,123900,5907450,29800,29800,29800,29800,0
|
|
20230830,123800,5907450,29800,29800,29800,29800,0
|
|
20230830,123700,5907450,29800,29800,29800,29800,0
|
|
20230830,123600,5907450,29800,29800,29800,29800,0
|
|
20230830,123500,5907450,29800,29800,29800,29800,0
|
|
20230830,123400,5907450,29800,29800,29800,29800,0
|
|
20230830,123300,5907450,29800,29800,29800,29800,0
|
|
20230830,123200,5907450,29800,29800,29800,29800,0
|
|
20230830,123100,5907450,29800,29800,29800,29800,0
|
|
20230830,123000,5907450,29800,29800,29800,29800,0
|
|
20230830,122900,5907450,29800,29800,29800,29800,0
|
|
20230830,122800,5907450,29800,29800,29800,29800,0
|
|
20230830,122700,5907450,29800,29800,29800,29800,0
|
|
20230830,122600,5907450,29800,29800,29800,29800,0
|
|
20230830,122500,5907450,29800,29800,29800,29800,0
|
|
20230830,122400,5907450,29800,29800,29800,29800,0
|
|
20230830,122300,5907450,29800,29800,29800,29800,0
|
|
20230830,122200,5907450,29800,29800,29800,29800,0
|
|
20230830,122100,5907450,29800,29800,29800,29800,0
|
|
20230830,122000,5907450,29800,29800,29800,29800,0
|
|
20230830,121900,5907450,29800,29800,29800,29800,0
|
|
20230830,121800,5907450,29800,29800,29800,29800,3
|
|
20230830,121700,5818050,29800,29850,29850,29800,4
|
|
20230830,121600,5698800,29850,29850,29850,29850,0
|
|
20230830,121500,5698800,29850,29850,29850,29850,0
|
|
20230830,121400,5698800,29850,29850,29850,29850,0
|
|
20230830,121300,5698800,29850,29850,29850,29850,0
|
|
20230830,121200,5698800,29850,29850,29850,29850,0
|
|
20230830,121100,5698800,29850,29850,29850,29850,0
|
|
20230830,121000,5698800,29850,29850,29850,29850,0
|
|
20230830,120900,5698800,29850,29850,29850,29850,0
|
|
20230830,120800,5698800,29850,29850,29850,29850,0
|
|
20230830,120700,5698800,29850,29850,29850,29850,0
|
|
20230830,120600,5698800,29850,29850,29850,29850,0
|
|
20230830,120500,5698800,29850,29850,29850,29850,0
|
|
20230830,120400,5698800,29850,29850,29850,29850,0
|
|
20230830,120300,5698800,29850,29850,29850,29850,0
|
|
20230830,120200,5698800,29850,29850,29850,29850,0
|
|
20230830,120100,5698800,29850,29850,29850,29850,0
|
|
20230830,120000,5698800,29850,29850,29850,29850,0
|
|
20230830,115900,5698800,29850,29850,29850,29850,0
|
|
20230830,115800,5698800,29850,29850,29850,29850,1
|
|
20230830,115700,5668950,29800,29800,29800,29800,0
|
|
20230830,115600,5668950,29800,29800,29800,29800,0
|
|
20230830,115500,5668950,29800,29800,29800,29800,0
|
|
20230830,115400,5668950,29800,29800,29800,29800,0
|
|
20230830,115300,5668950,29800,29800,29800,29800,0
|
|
20230830,115200,5668950,29800,29800,29800,29800,0
|
|
20230830,115100,5668950,29800,29800,29800,29800,0
|
|
20230830,115000,5668950,29800,29800,29800,29800,0
|
|
20230830,114900,5668950,29800,29800,29800,29800,0
|
|
20230830,114800,5668950,29800,29800,29800,29800,0
|
|
20230830,114700,5668950,29800,29800,29800,29800,0
|
|
20230830,114600,5668950,29800,29800,29800,29800,0
|
|
20230830,114500,5668950,29800,29800,29800,29800,16
|
|
20230830,114400,5192150,29800,29800,29800,29750,4
|
|
20230830,114300,5073050,29800,29800,29800,29800,0
|
|
20230830,114200,5073050,29800,29800,29800,29800,0
|
|
20230830,114100,5073050,29800,29800,29800,29800,0
|
|
20230830,114000,5073050,29800,29800,29800,29800,0
|
|
20230830,113900,5073050,29800,29800,29800,29800,0
|
|
20230830,113800,5073050,29800,29800,29800,29800,0
|
|
20230830,113700,5073050,29800,29800,29800,29800,0
|
|
20230830,113600,5073050,29800,29800,29800,29800,13
|
|
20230830,113500,4685650,29850,29850,29850,29850,0
|
|
20230830,113400,4685650,29850,29850,29850,29850,0
|
|
20230830,113300,4685650,29850,29850,29850,29850,0
|
|
20230830,113200,4685650,29850,29850,29850,29850,0
|
|
20230830,113100,4685650,29850,29850,29850,29850,0
|
|
20230830,113000,4685650,29850,29850,29850,29850,0
|
|
20230830,112900,4685650,29850,29850,29850,29850,0
|
|
20230830,112800,4685650,29850,29850,29850,29850,0
|
|
20230830,112700,4685650,29850,29850,29850,29850,0
|
|
20230830,112600,4685650,29850,29850,29850,29850,0
|
|
20230830,112500,4685650,29850,29850,29850,29850,0
|
|
20230830,112400,4685650,29850,29850,29850,29850,0
|
|
20230830,112300,4685650,29850,29850,29850,29850,0
|
|
20230830,112200,4685650,29850,29850,29850,29850,12
|
|
20230830,112100,4327450,29850,29850,29850,29850,0
|
|
20230830,112000,4327450,29850,29850,29850,29850,0
|
|
20230830,111900,4327450,29850,29850,29850,29850,0
|
|
20230830,111800,4327450,29850,29850,29850,29850,0
|
|
20230830,111700,4327450,29850,29850,29850,29850,0
|
|
20230830,111600,4327450,29850,29850,29850,29850,0
|
|
20230830,111500,4327450,29850,29850,29850,29850,0
|
|
20230830,111400,4327450,29850,29850,29850,29850,0
|
|
20230830,111300,4327450,29850,29850,29850,29850,0
|
|
20230830,111200,4327450,29850,29850,29850,29850,0
|
|
20230830,111100,4327450,29850,29850,29850,29850,0
|
|
20230830,111000,4327450,29850,29850,29850,29850,0
|
|
20230830,110900,4327450,29850,29850,29850,29850,0
|
|
20230830,110800,4327450,29850,29850,29850,29850,0
|
|
20230830,110700,4327450,29850,29850,29850,29850,0
|
|
20230830,110600,4327450,29850,29850,29850,29850,0
|
|
20230830,110500,4327450,29850,29850,29850,29850,0
|
|
20230830,110400,4327450,29850,29850,29850,29850,0
|
|
20230830,110300,4327450,29850,29850,29850,29850,0
|
|
20230830,110200,4327450,29850,29850,29850,29850,0
|
|
20230830,110100,4327450,29850,29850,29850,29850,0
|
|
20230830,110000,4327450,29850,29850,29850,29850,0
|
|
20230830,105900,4327450,29850,29850,29850,29850,0
|
|
20230830,105800,4327450,29850,29850,29850,29850,0
|
|
20230830,105700,4327450,29850,29850,29850,29850,0
|
|
20230830,105600,4327450,29850,29850,29850,29850,0
|
|
20230830,105500,4327450,29850,29850,29850,29850,0
|
|
20230830,105400,4327450,29850,29850,29850,29850,0
|
|
20230830,105300,4327450,29850,29850,29850,29850,0
|
|
20230830,105200,4327450,29850,29850,29850,29850,0
|
|
20230830,105100,4327450,29850,29850,29850,29850,0
|
|
20230830,105000,4327450,29850,29850,29850,29850,0
|
|
20230830,104900,4327450,29850,29850,29850,29850,0
|
|
20230830,104800,4327450,29850,29850,29850,29850,0
|
|
20230830,104700,4327450,29850,29850,29850,29850,0
|
|
20230830,104600,4327450,29850,29850,29850,29850,0
|
|
20230830,104500,4327450,29850,29850,29850,29850,0
|
|
20230830,104400,4327450,29850,29850,29850,29850,0
|
|
20230830,104300,4327450,29850,29850,29850,29850,0
|
|
20230830,104200,4327450,29850,29850,29850,29850,0
|
|
20230830,104100,4327450,29850,29850,29850,29850,0
|
|
20230830,104000,4327450,29850,29850,29850,29850,0
|
|
20230830,103900,4327450,29850,29850,29850,29850,0
|
|
20230830,103800,4327450,29850,29850,29850,29850,0
|
|
20230830,103700,4327450,29850,29850,29850,29850,0
|
|
20230830,103600,4327450,29850,29850,29850,29850,0
|
|
20230830,103500,4327450,29850,29850,29850,29850,0
|
|
20230830,103400,4327450,29850,29850,29850,29850,0
|
|
20230830,103300,4327450,29850,29800,29850,29800,2
|
|
20230830,103200,4267800,29850,29850,29850,29850,0
|
|
20230830,103100,4267800,29850,29800,29850,29800,3
|
|
20230830,103000,4178350,29950,29950,29950,29950,0
|
|
20230830,102900,4178350,29950,29950,29950,29950,0
|
|
20230830,102800,4178350,29950,29950,29950,29950,0
|
|
20230830,102700,4178350,29950,29950,29950,29950,0
|
|
20230830,102600,4178350,29950,29950,29950,29950,0
|
|
20230830,102500,4178350,29950,29950,29950,29950,0
|
|
20230830,102400,4178350,29950,29950,29950,29950,0
|
|
20230830,102300,4178350,29950,29950,29950,29950,0
|
|
20230830,102200,4178350,29950,29950,29950,29950,0
|
|
20230830,102100,4178350,29950,29950,29950,29950,0
|
|
20230830,102000,4178350,29950,29950,29950,29950,0
|
|
20230830,101900,4178350,29950,29950,29950,29950,0
|
|
20230830,101800,4178350,29950,29950,29950,29950,0
|
|
20230830,101700,4178350,29950,29950,29950,29950,0
|
|
20230830,101600,4178350,29950,29950,29950,29950,0
|
|
20230830,101500,4178350,29950,29950,29950,29950,0
|
|
20230830,101400,4178350,29950,29950,29950,29950,0
|
|
20230830,101300,4178350,29950,29950,29950,29950,0
|
|
20230830,101200,4178350,29950,29950,29950,29950,0
|
|
20230830,101100,4178350,29950,29950,29950,29950,0
|
|
20230830,101000,4178350,29950,29950,29950,29950,0
|
|
20230830,100900,4178350,29950,29950,30000,29850,16
|
|
20230830,100800,3700200,29900,29900,29900,29900,0
|
|
20230830,100700,3700200,29900,29900,29900,29900,0
|
|
20230830,100600,3700200,29900,29900,29900,29900,3
|
|
20230830,100500,3610500,29950,29950,29950,29950,0
|
|
20230830,100400,3610500,29950,29950,29950,29950,1
|
|
20230830,100300,3580550,29800,29800,29800,29800,0
|
|
20230830,100200,3580550,29800,29800,29800,29800,0
|
|
20230830,100100,3580550,29800,29800,29800,29800,0
|
|
20230830,100000,3580550,29800,29800,29800,29800,5
|
|
20230830,095900,3431550,29950,29950,29950,29950,0
|
|
20230830,095800,3431550,29950,29950,29950,29950,0
|
|
20230830,095700,3431550,29950,29950,29950,29950,0
|
|
20230830,095600,3431550,29950,29950,29950,29950,0
|
|
20230830,095500,3431550,29950,29950,29950,29950,0
|
|
20230830,095400,3431550,29950,29950,29950,29950,0
|
|
20230830,095300,3431550,29950,29950,29950,29950,0
|
|
20230830,095200,3431550,29950,29950,29950,29950,0
|
|
20230830,095100,3431550,29950,29950,29950,29950,0
|
|
20230830,095000,3431550,29950,29950,29950,29950,0
|
|
20230830,094900,3431550,29950,29950,29950,29950,0
|
|
20230830,094800,3431550,29950,29950,29950,29950,0
|
|
20230830,094700,3431550,29950,29950,29950,29950,0
|
|
20230830,094600,3431550,29950,29950,29950,29950,0
|
|
20230830,094500,3431550,29950,29950,29950,29950,0
|
|
20230830,094400,3431550,29950,29950,29950,29950,10
|
|
20230830,094300,3132050,29850,29850,29850,29850,0
|
|
20230830,094200,3132050,29850,29850,29850,29850,1
|
|
20230830,094100,3102200,29900,29900,29900,29900,1
|
|
20230830,094000,3072300,29950,29950,29950,29950,0
|
|
20230830,093900,3072300,29950,29950,29950,29950,0
|
|
20230830,093800,3072300,29950,29950,29950,29950,0
|
|
20230830,093700,3072300,29950,29950,29950,29950,0
|
|
20230830,093600,3072300,29950,29950,29950,29950,0
|
|
20230830,093500,3072300,29950,29950,29950,29950,0
|
|
20230830,093400,3072300,29950,29950,29950,29950,0
|
|
20230830,093300,3072300,29950,29950,29950,29950,0
|
|
20230830,093200,3072300,29950,29950,29950,29950,0
|
|
20230830,093100,3072300,29950,29950,29950,29950,0
|
|
20230830,093000,3072300,29950,29950,29950,29950,4
|
|
20230830,092900,2952500,29950,29900,29950,29900,29
|
|
20230830,092800,2085250,29900,29900,29900,29900,0
|
|
20230830,092700,2085250,29900,29900,29900,29900,0
|
|
20230830,092600,2085250,29900,29900,29900,29900,0
|
|
20230830,092500,2085250,29900,29900,29900,29900,0
|
|
20230830,092400,2085250,29900,29850,29900,29850,23
|
|
20230830,092300,1398550,29850,29850,29850,29850,0
|
|
20230830,092200,1398550,29850,29850,29850,29850,0
|
|
20230830,092100,1398550,29850,29850,29850,29850,0
|
|
20230830,092000,1398550,29850,29850,29850,29850,0
|
|
20230830,091900,1398550,29850,29850,29850,29850,0
|
|
20230830,091800,1398550,29850,29750,29850,29750,11
|
|
20230830,091700,1071200,29750,29750,29750,29750,0
|
|
20230830,091600,1071200,29750,29750,29750,29750,0
|
|
20230830,091500,1071200,29750,29750,29750,29750,0
|
|
20230830,091400,1071200,29750,29750,29750,29750,3
|
|
20230830,091300,981950,29900,29900,29900,29900,0
|
|
20230830,091200,981950,29900,29900,29900,29900,1
|
|
20230830,091100,952050,29800,29800,29800,29800,0
|
|
20230830,091000,952050,29800,29800,29800,29800,0
|
|
20230830,090900,952050,29800,29800,29800,29800,0
|
|
20230830,090800,952050,29800,29750,29800,29750,21
|
|
20230830,090700,327250,29750,29750,29750,29750,0
|
|
20230830,090600,327250,29750,29750,29750,29750,0
|
|
20230830,090500,327250,29750,29750,29750,29750,0
|
|
20230830,090400,327250,29750,29750,29750,29750,0
|
|
20230830,090300,327250,29750,29750,29750,29750,0
|
|
20230830,090200,327250,29750,29750,29750,29750,0
|
|
20230830,090100,327250,29750,29750,29750,29750,0
|
|
20230830,090000,327250,29750,29750,29750,29750,11
|