598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185500,11133750,29900,29900,29900,29900,62
|
|
20230901,185400,11133750,29900,29900,29900,29900,0
|
|
20230901,185300,11133750,29900,29900,29900,29900,0
|
|
20230901,185200,11133750,29900,29900,29900,29900,0
|
|
20230901,185100,11133750,29900,29900,29900,29900,0
|
|
20230901,185000,11133750,29900,29900,29900,29900,0
|
|
20230901,184900,11133750,29900,29900,29900,29900,0
|
|
20230901,184800,11133750,29900,29900,29900,29900,0
|
|
20230901,184700,11133750,29900,29900,29900,29900,0
|
|
20230901,184600,11133750,29900,29900,29900,29900,0
|
|
20230901,184500,11133750,29900,29900,29900,29900,0
|
|
20230901,184400,11133750,29900,29900,29900,29900,0
|
|
20230901,184300,11133750,29900,29900,29900,29900,0
|
|
20230901,184200,11133750,29900,29900,29900,29900,0
|
|
20230901,184100,11133750,29900,29900,29900,29900,0
|
|
20230901,184000,11133750,29900,29900,29900,29900,0
|
|
20230901,183900,11133750,29900,29900,29900,29900,0
|
|
20230901,183800,11133750,29900,29900,29900,29900,0
|
|
20230901,183700,11133750,29900,29900,29900,29900,0
|
|
20230901,183600,11133750,29900,29900,29900,29900,0
|
|
20230901,183500,11133750,29900,29900,29900,29900,0
|
|
20230901,183400,11133750,29900,29900,29900,29900,0
|
|
20230901,183300,11133750,29900,29900,29900,29900,0
|
|
20230901,183200,11133750,29900,29900,29900,29900,0
|
|
20230901,183100,11133750,29900,29900,29900,29900,0
|
|
20230901,183000,11133750,29900,29900,29900,29900,0
|
|
20230901,182900,11133750,29900,29900,29900,29900,0
|
|
20230901,182800,11133750,29900,29900,29900,29900,0
|
|
20230901,182700,11133750,29900,29900,29900,29900,0
|
|
20230901,182600,11133750,29900,29900,29900,29900,0
|
|
20230901,182500,11133750,29900,29900,29900,29900,62
|
|
20230901,182400,11133750,29900,29900,29900,29900,0
|
|
20230901,182300,11133750,29900,29900,29900,29900,0
|
|
20230901,182200,11133750,29900,29900,29900,29900,0
|
|
20230901,182100,11133750,29900,29900,29900,29900,0
|
|
20230901,182000,11133750,29900,29900,29900,29900,0
|
|
20230901,181900,11133750,29900,29900,29900,29900,0
|
|
20230901,181800,11133750,29900,29900,29900,29900,0
|
|
20230901,181700,11133750,29900,29900,29900,29900,0
|
|
20230901,181600,11133750,29900,29900,29900,29900,0
|
|
20230901,181500,11133750,29900,29900,29900,29900,0
|
|
20230901,181400,11133750,29900,29900,29900,29900,0
|
|
20230901,181300,11133750,29900,29900,29900,29900,0
|
|
20230901,181200,11133750,29900,29900,29900,29900,0
|
|
20230901,181100,11133750,29900,29900,29900,29900,0
|
|
20230901,181000,11133750,29900,29900,29900,29900,0
|
|
20230901,180900,11133750,29900,29900,29900,29900,0
|
|
20230901,180800,11133750,29900,29900,29900,29900,0
|
|
20230901,180700,11133750,29900,29900,29900,29900,0
|
|
20230901,180600,11133750,29900,29900,29900,29900,0
|
|
20230901,180500,11133750,29900,29900,29900,29900,0
|
|
20230901,180400,11133750,29900,29900,29900,29900,0
|
|
20230901,180300,11133750,29900,29900,29900,29900,0
|
|
20230901,180200,11133750,29900,29900,29900,29900,0
|
|
20230901,180100,11133750,29900,29900,29900,29900,0
|
|
20230901,180000,11133750,29900,29900,29900,29900,0
|
|
20230901,175900,11133750,29900,29900,29900,29900,0
|
|
20230901,175800,11133750,29900,29900,29900,29900,0
|
|
20230901,175700,11133750,29900,29900,29900,29900,0
|
|
20230901,175600,11133750,29900,29900,29900,29900,0
|
|
20230901,175500,11133750,29900,29900,29900,29900,62
|
|
20230901,175400,11133750,29900,29900,29900,29900,0
|
|
20230901,175300,11133750,29900,29900,29900,29900,0
|
|
20230901,175200,11133750,29900,29900,29900,29900,0
|
|
20230901,175100,11133750,29900,29900,29900,29900,0
|
|
20230901,175000,11133750,29900,29900,29900,29900,0
|
|
20230901,174900,11133750,29900,29900,29900,29900,0
|
|
20230901,174800,11133750,29900,29900,29900,29900,0
|
|
20230901,174700,11133750,29900,29900,29900,29900,0
|
|
20230901,174600,11133750,29900,29900,29900,29900,0
|
|
20230901,174500,11133750,29900,29900,29900,29900,0
|
|
20230901,174400,11133750,29900,29900,29900,29900,0
|
|
20230901,174300,11133750,29900,29900,29900,29900,0
|
|
20230901,174200,11133750,29900,29900,29900,29900,0
|
|
20230901,174100,11133750,29900,29900,29900,29900,0
|
|
20230901,174000,11133750,29900,29900,29900,29900,0
|
|
20230901,173900,11133750,29900,29900,29900,29900,0
|
|
20230901,173800,11133750,29900,29900,29900,29900,0
|
|
20230901,173700,11133750,29900,29900,29900,29900,0
|
|
20230901,173600,11133750,29900,29900,29900,29900,0
|
|
20230901,173500,11133750,29900,29900,29900,29900,0
|
|
20230901,173400,11133750,29900,29900,29900,29900,0
|
|
20230901,173300,11133750,29900,29900,29900,29900,0
|
|
20230901,173200,11133750,29900,29900,29900,29900,0
|
|
20230901,173100,11133750,29900,29900,29900,29900,0
|
|
20230901,173000,11133750,29900,29900,29900,29900,0
|
|
20230901,172900,11133750,29900,29900,29900,29900,0
|
|
20230901,172800,11133750,29900,29900,29900,29900,0
|
|
20230901,172700,11133750,29900,29900,29900,29900,0
|
|
20230901,172600,11133750,29900,29900,29900,29900,0
|
|
20230901,172500,11133750,29900,29900,29900,29900,62
|
|
20230901,172400,11133750,29900,29900,29900,29900,0
|
|
20230901,172300,11133750,29900,29900,29900,29900,0
|
|
20230901,172200,11133750,29900,29900,29900,29900,0
|
|
20230901,172100,11133750,29900,29900,29900,29900,0
|
|
20230901,172000,11133750,29900,29900,29900,29900,0
|
|
20230901,171900,11133750,29900,29900,29900,29900,0
|
|
20230901,171800,11133750,29900,29900,29900,29900,0
|
|
20230901,171700,11133750,29900,29900,29900,29900,0
|
|
20230901,171600,11133750,29900,29900,29900,29900,0
|
|
20230901,171500,11133750,29900,29900,29900,29900,0
|
|
20230901,171400,11133750,29900,29900,29900,29900,0
|
|
20230901,171300,11133750,29900,29900,29900,29900,0
|
|
20230901,171200,11133750,29900,29900,29900,29900,0
|
|
20230901,171100,11133750,29900,29900,29900,29900,0
|
|
20230901,171000,11133750,29900,29900,29900,29900,0
|
|
20230901,170900,11133750,29900,29900,29900,29900,0
|
|
20230901,170800,11133750,29900,29900,29900,29900,0
|
|
20230901,170700,11133750,29900,29900,29900,29900,0
|
|
20230901,170600,11133750,29900,29900,29900,29900,0
|
|
20230901,170500,11133750,29900,29900,29900,29900,0
|
|
20230901,170400,11133750,29900,29900,29900,29900,0
|
|
20230901,170300,11133750,29900,29900,29900,29900,0
|
|
20230901,170200,11133750,29900,29900,29900,29900,0
|
|
20230901,170100,11133750,29900,29900,29900,29900,0
|
|
20230901,170000,11133750,29900,29900,29900,29900,0
|
|
20230901,165900,11133750,29900,29900,29900,29900,0
|
|
20230901,165800,11133750,29900,29900,29900,29900,0
|
|
20230901,165700,11133750,29900,29900,29900,29900,0
|
|
20230901,165600,11133750,29900,29900,29900,29900,0
|
|
20230901,165500,11133750,29900,29900,29900,29900,62
|
|
20230901,165400,11133750,29900,29900,29900,29900,0
|
|
20230901,165300,11133750,29900,29900,29900,29900,0
|
|
20230901,165200,11133750,29900,29900,29900,29900,0
|
|
20230901,165100,11133750,29900,29900,29900,29900,0
|
|
20230901,165000,11133750,29900,29900,29900,29900,0
|
|
20230901,164900,11133750,29900,29900,29900,29900,0
|
|
20230901,164800,11133750,29900,29900,29900,29900,0
|
|
20230901,164700,11133750,29900,29900,29900,29900,0
|
|
20230901,164600,11133750,29900,29900,29900,29900,0
|
|
20230901,164500,11133750,29900,29900,29900,29900,0
|
|
20230901,164400,11133750,29900,29900,29900,29900,0
|
|
20230901,164300,11133750,29900,29900,29900,29900,0
|
|
20230901,164200,11133750,29900,29900,29900,29900,0
|
|
20230901,164100,11133750,29900,29900,29900,29900,0
|
|
20230901,164000,11133750,29900,29900,29900,29900,0
|
|
20230901,163900,11133750,29900,29900,29900,29900,0
|
|
20230901,163800,11133750,29900,29900,29900,29900,0
|
|
20230901,163700,11133750,29900,29900,29900,29900,0
|
|
20230901,163600,11133750,29900,29900,29900,29900,0
|
|
20230901,163500,11133750,29900,29900,29900,29900,0
|
|
20230901,163400,11133750,29900,29900,29900,29900,0
|
|
20230901,163300,11133750,29900,29900,29900,29900,0
|
|
20230901,163200,11133750,29900,29900,29900,29900,0
|
|
20230901,163100,11133750,29900,29900,29900,29900,0
|
|
20230901,163000,11133750,29900,29900,29900,29900,0
|
|
20230901,162900,11133750,29900,29900,29900,29900,0
|
|
20230901,162800,11133750,29900,29900,29900,29900,0
|
|
20230901,162700,11133750,29900,29900,29900,29900,0
|
|
20230901,162600,11133750,29900,29900,29900,29900,0
|
|
20230901,162500,11133750,29900,29900,29900,29900,62
|
|
20230901,162400,11133750,29900,29900,29900,29900,0
|
|
20230901,162300,11133750,29900,29900,29900,29900,0
|
|
20230901,162200,11133750,29900,29900,29900,29900,0
|
|
20230901,162100,11133750,29900,29900,29900,29900,0
|
|
20230901,162000,11133750,29900,29900,29900,29900,0
|
|
20230901,161900,11133750,29900,29900,29900,29900,0
|
|
20230901,161800,11133750,29900,29900,29900,29900,0
|
|
20230901,161700,11133750,29900,29900,29900,29900,0
|
|
20230901,161600,11133750,29900,29900,29900,29900,0
|
|
20230901,161500,11133750,29900,29900,29900,29900,0
|
|
20230901,161400,11133750,29900,29900,29900,29900,0
|
|
20230901,161300,11133750,29900,29900,29900,29900,0
|
|
20230901,161200,11133750,29900,29900,29900,29900,0
|
|
20230901,161100,11133750,29900,29900,29900,29900,0
|
|
20230901,161000,11133750,29900,29900,29900,29900,0
|
|
20230901,160900,11133750,29900,29900,29900,29900,0
|
|
20230901,160800,11133750,29900,29900,29900,29900,0
|
|
20230901,160700,11133750,29900,29900,29900,29900,0
|
|
20230901,160600,11133750,29900,29900,29900,29900,0
|
|
20230901,160500,11133750,29900,29900,29900,29900,0
|
|
20230901,160400,11133750,29900,29900,29900,29900,0
|
|
20230901,160300,11133750,29900,29900,29900,29900,0
|
|
20230901,160200,11133750,29900,29900,29900,29900,0
|
|
20230901,160100,11133750,29900,29900,29900,29900,0
|
|
20230901,160000,11133750,29900,29900,29900,29900,0
|
|
20230901,155900,11133750,29900,29900,29900,29900,0
|
|
20230901,155800,11133750,29900,29900,29900,29900,0
|
|
20230901,155700,11133750,29900,29900,29900,29900,0
|
|
20230901,155600,11133750,29900,29900,29900,29900,0
|
|
20230901,155500,11133750,29900,29900,29900,29900,62
|
|
20230901,155400,11133750,29900,29900,29900,29900,0
|
|
20230901,155300,11133750,29900,29900,29900,29900,0
|
|
20230901,155200,11133750,29900,29900,29900,29900,0
|
|
20230901,155100,11133750,29900,29900,29900,29900,0
|
|
20230901,155000,11133750,29900,29900,29900,29900,0
|
|
20230901,154900,11133750,29900,29900,29900,29900,0
|
|
20230901,154800,11133750,29900,29900,29900,29900,0
|
|
20230901,154700,11133750,29900,29900,29900,29900,0
|
|
20230901,154600,11133750,29900,29900,29900,29900,0
|
|
20230901,154500,11133750,29900,29900,29900,29900,0
|
|
20230901,154400,11133750,29900,29900,29900,29900,0
|
|
20230901,154300,11133750,29900,29900,29900,29900,0
|
|
20230901,154200,11133750,29900,29900,29900,29900,0
|
|
20230901,154100,11133750,29900,29900,29900,29900,0
|
|
20230901,154000,11133750,29900,29900,29900,29900,0
|
|
20230901,153900,11133750,29900,29900,29900,29900,0
|
|
20230901,153800,11133750,29900,29900,29900,29900,0
|
|
20230901,153700,11133750,29900,29900,29900,29900,0
|
|
20230901,153600,11133750,29900,29900,29900,29900,0
|
|
20230901,153500,11133750,29900,29900,29900,29900,0
|
|
20230901,153400,11133750,29900,29900,29900,29900,0
|
|
20230901,153300,11133750,29900,29900,29900,29900,0
|
|
20230901,153200,11133750,29900,29900,29900,29900,0
|
|
20230901,153100,11133750,29900,29900,29900,29900,0
|
|
20230901,153000,11133750,29900,29900,29900,29900,62
|
|
20230901,152900,9279950,29900,29900,29900,29900,0
|
|
20230901,152800,9279950,29900,29900,29900,29900,0
|
|
20230901,152700,9279950,29900,29900,29900,29900,0
|
|
20230901,152600,9279950,29900,29900,29900,29900,0
|
|
20230901,152500,9279950,29900,29900,29900,29900,0
|
|
20230901,152400,9279950,29900,29900,29900,29900,0
|
|
20230901,152300,9279950,29900,29900,29900,29900,0
|
|
20230901,152200,9279950,29900,29900,29900,29900,0
|
|
20230901,152100,9279950,29900,29900,29900,29900,0
|
|
20230901,152000,9279950,29900,29900,29900,29900,0
|
|
20230901,151900,9279950,29900,29900,29900,29900,0
|
|
20230901,151800,9279950,29900,29900,29900,29900,0
|
|
20230901,151700,9279950,29900,29900,29900,29900,0
|
|
20230901,151600,9279950,29900,29900,29900,29900,34
|
|
20230901,151500,8263350,29900,29900,29900,29900,0
|
|
20230901,151400,8263350,29900,29900,29900,29900,0
|
|
20230901,151300,8263350,29900,29900,29900,29900,0
|
|
20230901,151200,8263350,29900,29900,29900,29900,0
|
|
20230901,151100,8263350,29900,29900,29900,29900,0
|
|
20230901,151000,8263350,29900,29900,29900,29900,0
|
|
20230901,150900,8263350,29900,29900,29900,29900,0
|
|
20230901,150800,8263350,29900,29900,29900,29900,0
|
|
20230901,150700,8263350,29900,29900,29900,29900,0
|
|
20230901,150600,8263350,29900,29900,29900,29900,0
|
|
20230901,150500,8263350,29900,29900,29900,29900,0
|
|
20230901,150400,8263350,29900,29900,29900,29900,0
|
|
20230901,150300,8263350,29900,29900,29900,29900,0
|
|
20230901,150200,8263350,29900,29900,29900,29900,0
|
|
20230901,150100,8263350,29900,29900,29900,29900,0
|
|
20230901,150000,8263350,29900,29900,29900,29900,1
|
|
20230901,145900,8233450,30000,30000,30000,30000,0
|
|
20230901,145800,8233450,30000,30000,30000,30000,0
|
|
20230901,145700,8233450,30000,30000,30000,30000,0
|
|
20230901,145600,8233450,30000,30000,30000,30000,0
|
|
20230901,145500,8233450,30000,30000,30000,30000,0
|
|
20230901,145400,8233450,30000,30000,30000,30000,0
|
|
20230901,145300,8233450,30000,30000,30000,30000,0
|
|
20230901,145200,8233450,30000,30000,30000,30000,0
|
|
20230901,145100,8233450,30000,30000,30000,30000,0
|
|
20230901,145000,8233450,30000,30000,30000,30000,0
|
|
20230901,144900,8233450,30000,30000,30000,30000,0
|
|
20230901,144800,8233450,30000,30000,30000,30000,0
|
|
20230901,144700,8233450,30000,30000,30000,30000,0
|
|
20230901,144600,8233450,30000,30000,30000,30000,0
|
|
20230901,144500,8233450,30000,30000,30000,30000,0
|
|
20230901,144400,8233450,30000,30000,30000,30000,0
|
|
20230901,144300,8233450,30000,30000,30000,30000,0
|
|
20230901,144200,8233450,30000,30000,30000,30000,0
|
|
20230901,144100,8233450,30000,30000,30000,30000,0
|
|
20230901,144000,8233450,30000,30000,30000,30000,0
|
|
20230901,143900,8233450,30000,30000,30000,30000,0
|
|
20230901,143800,8233450,30000,30000,30000,30000,0
|
|
20230901,143700,8233450,30000,30000,30000,30000,0
|
|
20230901,143600,8233450,30000,30000,30000,30000,0
|
|
20230901,143500,8233450,30000,30000,30000,30000,0
|
|
20230901,143400,8233450,30000,30000,30000,30000,0
|
|
20230901,143300,8233450,30000,30000,30000,30000,0
|
|
20230901,143200,8233450,30000,30000,30000,30000,0
|
|
20230901,143100,8233450,30000,30000,30000,30000,0
|
|
20230901,143000,8233450,30000,30000,30000,30000,0
|
|
20230901,142900,8233450,30000,30000,30000,30000,0
|
|
20230901,142800,8233450,30000,30000,30000,30000,0
|
|
20230901,142700,8233450,30000,30000,30000,30000,0
|
|
20230901,142600,8233450,30000,30000,30000,30000,0
|
|
20230901,142500,8233450,30000,30000,30000,30000,0
|
|
20230901,142400,8233450,30000,30000,30000,30000,0
|
|
20230901,142300,8233450,30000,30000,30000,30000,0
|
|
20230901,142200,8233450,30000,30000,30000,30000,0
|
|
20230901,142100,8233450,30000,30000,30000,30000,0
|
|
20230901,142000,8233450,30000,30000,30000,30000,0
|
|
20230901,141900,8233450,30000,30000,30000,30000,0
|
|
20230901,141800,8233450,30000,30000,30000,30000,0
|
|
20230901,141700,8233450,30000,30000,30000,30000,0
|
|
20230901,141600,8233450,30000,30000,30000,30000,0
|
|
20230901,141500,8233450,30000,30000,30000,30000,0
|
|
20230901,141400,8233450,30000,30000,30000,30000,0
|
|
20230901,141300,8233450,30000,30000,30000,30000,0
|
|
20230901,141200,8233450,30000,30000,30000,30000,0
|
|
20230901,141100,8233450,30000,30000,30000,30000,0
|
|
20230901,141000,8233450,30000,30000,30000,30000,0
|
|
20230901,140900,8233450,30000,30000,30000,30000,0
|
|
20230901,140800,8233450,30000,30000,30000,30000,0
|
|
20230901,140700,8233450,30000,30000,30000,30000,0
|
|
20230901,140600,8233450,30000,30000,30000,30000,0
|
|
20230901,140500,8233450,30000,30000,30000,30000,0
|
|
20230901,140400,8233450,30000,30000,30000,30000,0
|
|
20230901,140300,8233450,30000,30000,30000,30000,0
|
|
20230901,140200,8233450,30000,30000,30000,30000,0
|
|
20230901,140100,8233450,30000,30000,30000,30000,0
|
|
20230901,140000,8233450,30000,30000,30000,30000,0
|
|
20230901,135900,8233450,30000,30000,30000,30000,0
|
|
20230901,135800,8233450,30000,30000,30000,30000,0
|
|
20230901,135700,8233450,30000,30000,30000,30000,0
|
|
20230901,135600,8233450,30000,30000,30000,30000,0
|
|
20230901,135500,8233450,30000,30000,30000,30000,0
|
|
20230901,135400,8233450,30000,30000,30000,30000,0
|
|
20230901,135300,8233450,30000,30000,30000,30000,0
|
|
20230901,135200,8233450,30000,30000,30000,30000,0
|
|
20230901,135100,8233450,30000,30000,30000,30000,0
|
|
20230901,135000,8233450,30000,30000,30000,30000,0
|
|
20230901,134900,8233450,30000,30000,30000,30000,0
|
|
20230901,134800,8233450,30000,30000,30000,30000,0
|
|
20230901,134700,8233450,30000,30000,30000,30000,0
|
|
20230901,134600,8233450,30000,30000,30000,30000,0
|
|
20230901,134500,8233450,30000,30000,30000,30000,0
|
|
20230901,134400,8233450,30000,30000,30000,30000,0
|
|
20230901,134300,8233450,30000,30000,30000,30000,0
|
|
20230901,134200,8233450,30000,30000,30000,30000,0
|
|
20230901,134100,8233450,30000,30000,30000,30000,0
|
|
20230901,134000,8233450,30000,30000,30000,30000,0
|
|
20230901,133900,8233450,30000,30000,30000,30000,0
|
|
20230901,133800,8233450,30000,30000,30000,30000,0
|
|
20230901,133700,8233450,30000,30000,30000,30000,0
|
|
20230901,133600,8233450,30000,30000,30000,30000,0
|
|
20230901,133500,8233450,30000,30000,30000,30000,0
|
|
20230901,133400,8233450,30000,30000,30000,30000,0
|
|
20230901,133300,8233450,30000,30000,30000,30000,0
|
|
20230901,133200,8233450,30000,30000,30000,30000,0
|
|
20230901,133100,8233450,30000,30000,30000,30000,0
|
|
20230901,133000,8233450,30000,30000,30000,30000,0
|
|
20230901,132900,8233450,30000,30000,30000,30000,0
|
|
20230901,132800,8233450,30000,30000,30000,30000,0
|
|
20230901,132700,8233450,30000,30000,30000,30000,0
|
|
20230901,132600,8233450,30000,30000,30000,30000,1
|
|
20230901,132500,8203450,30000,30000,30000,30000,0
|
|
20230901,132400,8203450,30000,30000,30000,30000,0
|
|
20230901,132300,8203450,30000,30000,30000,30000,0
|
|
20230901,132200,8203450,30000,30000,30000,30000,1
|
|
20230901,132100,8173450,29900,29900,29900,29900,0
|
|
20230901,132000,8173450,29900,29900,29900,29900,0
|
|
20230901,131900,8173450,29900,29900,29900,29900,0
|
|
20230901,131800,8173450,29900,29900,29900,29900,0
|
|
20230901,131700,8173450,29900,29900,29900,29900,0
|
|
20230901,131600,8173450,29900,29900,29900,29900,0
|
|
20230901,131500,8173450,29900,29900,29900,29900,0
|
|
20230901,131400,8173450,29900,29900,29900,29900,2
|
|
20230901,131300,8113650,29900,29900,29900,29900,0
|
|
20230901,131200,8113650,29900,29900,29900,29900,0
|
|
20230901,131100,8113650,29900,29900,29900,29900,0
|
|
20230901,131000,8113650,29900,29900,29900,29900,0
|
|
20230901,130900,8113650,29900,29900,29900,29900,0
|
|
20230901,130800,8113650,29900,29900,29900,29900,0
|
|
20230901,130700,8113650,29900,29900,29900,29900,0
|
|
20230901,130600,8113650,29900,29900,29900,29900,0
|
|
20230901,130500,8113650,29900,29900,29900,29900,0
|
|
20230901,130400,8113650,29900,29900,29900,29900,0
|
|
20230901,130300,8113650,29900,29900,29900,29900,0
|
|
20230901,130200,8113650,29900,29900,29900,29900,0
|
|
20230901,130100,8113650,29900,29850,29900,29850,24
|
|
20230901,130000,7397100,29900,29900,29900,29900,2
|
|
20230901,125900,7337300,29900,29900,29900,29900,0
|
|
20230901,125800,7337300,29900,29900,29900,29900,0
|
|
20230901,125700,7337300,29900,29900,29900,29900,0
|
|
20230901,125600,7337300,29900,29900,29900,29900,0
|
|
20230901,125500,7337300,29900,29900,29900,29900,0
|
|
20230901,125400,7337300,29900,29900,29900,29900,2
|
|
20230901,125300,7277500,29850,29850,29850,29850,0
|
|
20230901,125200,7277500,29850,30000,30000,29850,105
|
|
20230901,125100,4136400,30050,30050,30050,30050,0
|
|
20230901,125000,4136400,30050,30050,30050,30050,0
|
|
20230901,124900,4136400,30050,30050,30050,30050,0
|
|
20230901,124800,4136400,30050,30050,30050,30050,0
|
|
20230901,124700,4136400,30050,30050,30050,30050,0
|
|
20230901,124600,4136400,30050,30050,30050,30050,0
|
|
20230901,124500,4136400,30050,30050,30050,30050,0
|
|
20230901,124400,4136400,30050,30050,30050,30050,0
|
|
20230901,124300,4136400,30050,30050,30050,30050,0
|
|
20230901,124200,4136400,30050,30050,30050,30050,0
|
|
20230901,124100,4136400,30050,30050,30050,30050,0
|
|
20230901,124000,4136400,30050,30050,30050,30050,0
|
|
20230901,123900,4136400,30050,30050,30050,30050,0
|
|
20230901,123800,4136400,30050,30050,30050,30050,0
|
|
20230901,123700,4136400,30050,30050,30050,30050,0
|
|
20230901,123600,4136400,30050,30050,30050,30050,0
|
|
20230901,123500,4136400,30050,30050,30050,30050,0
|
|
20230901,123400,4136400,30050,30050,30050,30050,0
|
|
20230901,123300,4136400,30050,30050,30050,30050,0
|
|
20230901,123200,4136400,30050,30050,30050,30050,0
|
|
20230901,123100,4136400,30050,30050,30050,30050,0
|
|
20230901,123000,4136400,30050,30050,30050,30050,1
|
|
20230901,122900,4106350,30100,30100,30100,30100,0
|
|
20230901,122800,4106350,30100,30100,30100,30100,0
|
|
20230901,122700,4106350,30100,30100,30100,30100,0
|
|
20230901,122600,4106350,30100,30100,30100,30100,0
|
|
20230901,122500,4106350,30100,30100,30100,30100,0
|
|
20230901,122400,4106350,30100,30100,30100,30100,0
|
|
20230901,122300,4106350,30100,30100,30100,30100,0
|
|
20230901,122200,4106350,30100,30100,30100,30100,0
|
|
20230901,122100,4106350,30100,30100,30100,30100,0
|
|
20230901,122000,4106350,30100,30100,30100,30100,0
|
|
20230901,121900,4106350,30100,30100,30100,30100,0
|
|
20230901,121800,4106350,30100,30100,30100,30100,0
|
|
20230901,121700,4106350,30100,30100,30100,30100,0
|
|
20230901,121600,4106350,30100,30100,30100,30100,1
|
|
20230901,121500,4076250,30000,30000,30000,30000,0
|
|
20230901,121400,4076250,30000,30000,30000,30000,0
|
|
20230901,121300,4076250,30000,30000,30000,30000,0
|
|
20230901,121200,4076250,30000,30000,30000,30000,0
|
|
20230901,121100,4076250,30000,30000,30000,30000,0
|
|
20230901,121000,4076250,30000,30000,30000,29900,88
|
|
20230901,120900,1436600,29950,29950,29950,29950,0
|
|
20230901,120800,1436600,29950,29950,29950,29950,0
|
|
20230901,120700,1436600,29950,29950,29950,29950,0
|
|
20230901,120600,1436600,29950,29950,29950,29950,0
|
|
20230901,120500,1436600,29950,29950,29950,29950,0
|
|
20230901,120400,1436600,29950,29950,29950,29950,0
|
|
20230901,120300,1436600,29950,29950,29950,29950,0
|
|
20230901,120200,1436600,29950,29950,29950,29950,0
|
|
20230901,120100,1436600,29950,29950,29950,29950,0
|
|
20230901,120000,1436600,29950,30000,30000,29950,4
|
|
20230901,115900,1316700,30000,30000,30000,30000,0
|
|
20230901,115800,1316700,30000,30000,30000,30000,0
|
|
20230901,115700,1316700,30000,30000,30000,30000,0
|
|
20230901,115600,1316700,30000,30000,30000,30000,0
|
|
20230901,115500,1316700,30000,30000,30000,30000,0
|
|
20230901,115400,1316700,30000,30000,30000,30000,0
|
|
20230901,115300,1316700,30000,30000,30000,30000,0
|
|
20230901,115200,1316700,30000,30000,30000,30000,0
|
|
20230901,115100,1316700,30000,30000,30000,30000,0
|
|
20230901,115000,1316700,30000,30000,30000,30000,0
|
|
20230901,114900,1316700,30000,30000,30000,30000,0
|
|
20230901,114800,1316700,30000,30000,30000,30000,0
|
|
20230901,114700,1316700,30000,30000,30000,30000,0
|
|
20230901,114600,1316700,30000,30000,30000,30000,0
|
|
20230901,114500,1316700,30000,30000,30000,30000,0
|
|
20230901,114400,1316700,30000,30000,30000,30000,0
|
|
20230901,114300,1316700,30000,30000,30000,30000,0
|
|
20230901,114200,1316700,30000,30000,30000,30000,0
|
|
20230901,114100,1316700,30000,30000,30000,30000,0
|
|
20230901,114000,1316700,30000,30000,30000,30000,0
|
|
20230901,113900,1316700,30000,30000,30000,30000,0
|
|
20230901,113800,1316700,30000,30000,30000,30000,0
|
|
20230901,113700,1316700,30000,30000,30000,30000,0
|
|
20230901,113600,1316700,30000,30000,30000,30000,0
|
|
20230901,113500,1316700,30000,30000,30000,30000,0
|
|
20230901,113400,1316700,30000,30000,30000,30000,0
|
|
20230901,113300,1316700,30000,30000,30000,30000,0
|
|
20230901,113200,1316700,30000,30000,30000,30000,0
|
|
20230901,113100,1316700,30000,30000,30000,30000,0
|
|
20230901,113000,1316700,30000,30000,30000,30000,1
|
|
20230901,112900,1286700,30000,30000,30000,30000,0
|
|
20230901,112800,1286700,30000,30000,30000,30000,0
|
|
20230901,112700,1286700,30000,30000,30000,30000,0
|
|
20230901,112600,1286700,30000,30000,30000,30000,0
|
|
20230901,112500,1286700,30000,30000,30000,30000,1
|
|
20230901,112400,1256700,30000,30000,30000,30000,0
|
|
20230901,112300,1256700,30000,30000,30000,30000,0
|
|
20230901,112200,1256700,30000,30000,30000,30000,0
|
|
20230901,112100,1256700,30000,30000,30000,30000,0
|
|
20230901,112000,1256700,30000,30000,30000,30000,1
|
|
20230901,111900,1226700,30000,30000,30000,30000,0
|
|
20230901,111800,1226700,30000,30000,30000,30000,0
|
|
20230901,111700,1226700,30000,30000,30000,30000,0
|
|
20230901,111600,1226700,30000,30000,30000,30000,0
|
|
20230901,111500,1226700,30000,30000,30000,30000,1
|
|
20230901,111400,1196700,30000,30000,30000,30000,0
|
|
20230901,111300,1196700,30000,30000,30000,30000,0
|
|
20230901,111200,1196700,30000,30000,30000,30000,0
|
|
20230901,111100,1196700,30000,30000,30000,30000,0
|
|
20230901,111000,1196700,30000,30000,30000,30000,1
|
|
20230901,110900,1166700,30000,30000,30000,30000,0
|
|
20230901,110800,1166700,30000,30000,30000,30000,0
|
|
20230901,110700,1166700,30000,30000,30000,30000,0
|
|
20230901,110600,1166700,30000,30000,30000,30000,0
|
|
20230901,110500,1166700,30000,30000,30000,30000,1
|
|
20230901,110400,1136700,30000,30000,30000,30000,0
|
|
20230901,110300,1136700,30000,30000,30000,30000,0
|
|
20230901,110200,1136700,30000,30000,30000,30000,0
|
|
20230901,110100,1136700,30000,30000,30000,30000,1
|
|
20230901,110000,1106700,30000,30000,30000,30000,0
|
|
20230901,105900,1106700,30000,30000,30000,30000,0
|
|
20230901,105800,1106700,30000,30000,30000,30000,0
|
|
20230901,105700,1106700,30000,30000,30000,30000,0
|
|
20230901,105600,1106700,30000,30000,30000,30000,2
|
|
20230901,105500,1046700,30000,30000,30000,30000,0
|
|
20230901,105400,1046700,30000,30000,30000,30000,0
|
|
20230901,105300,1046700,30000,30000,30000,30000,0
|
|
20230901,105200,1046700,30000,30000,30000,30000,0
|
|
20230901,105100,1046700,30000,30000,30000,30000,1
|
|
20230901,105000,1016700,30000,30000,30000,30000,0
|
|
20230901,104900,1016700,30000,30000,30000,30000,0
|
|
20230901,104800,1016700,30000,30000,30000,30000,0
|
|
20230901,104700,1016700,30000,30000,30000,30000,0
|
|
20230901,104600,1016700,30000,30000,30000,30000,2
|
|
20230901,104500,956700,29950,29950,29950,29950,0
|
|
20230901,104400,956700,29950,29950,29950,29950,0
|
|
20230901,104300,956700,29950,29950,29950,29950,0
|
|
20230901,104200,956700,29950,29950,29950,29950,0
|
|
20230901,104100,956700,29950,29950,29950,29950,0
|
|
20230901,104000,956700,29950,29950,29950,29950,0
|
|
20230901,103900,956700,29950,29950,29950,29950,0
|
|
20230901,103800,956700,29950,29950,29950,29950,0
|
|
20230901,103700,956700,29950,29950,29950,29950,0
|
|
20230901,103600,956700,29950,29950,29950,29950,0
|
|
20230901,103500,956700,29950,29950,29950,29950,0
|
|
20230901,103400,956700,29950,29950,29950,29950,0
|
|
20230901,103300,956700,29950,29950,29950,29950,0
|
|
20230901,103200,956700,29950,29950,29950,29950,0
|
|
20230901,103100,956700,29950,29950,29950,29950,0
|
|
20230901,103000,956700,29950,29950,29950,29950,0
|
|
20230901,102900,956700,29950,29950,29950,29950,0
|
|
20230901,102800,956700,29950,29950,29950,29950,1
|
|
20230901,102700,926750,29950,29950,29950,29950,0
|
|
20230901,102600,926750,29950,29950,29950,29950,0
|
|
20230901,102500,926750,29950,29950,29950,29950,0
|
|
20230901,102400,926750,29950,29950,29950,29950,0
|
|
20230901,102300,926750,29950,29950,29950,29950,0
|
|
20230901,102200,926750,29950,29950,29950,29950,0
|
|
20230901,102100,926750,29950,29950,29950,29850,22
|
|
20230901,102000,269650,29950,29950,29950,29950,1
|
|
20230901,101900,239700,30000,30000,30000,30000,0
|
|
20230901,101800,239700,30000,30000,30000,30000,0
|
|
20230901,101700,239700,30000,30000,30000,30000,0
|
|
20230901,101600,239700,30000,30000,30000,30000,0
|
|
20230901,101500,239700,30000,30000,30000,30000,0
|
|
20230901,101400,239700,30000,30000,30000,30000,0
|
|
20230901,101300,239700,30000,30000,30000,30000,0
|
|
20230901,101200,239700,30000,30000,30000,30000,0
|
|
20230901,101100,239700,30000,30000,30000,30000,0
|
|
20230901,101000,239700,30000,30000,30000,30000,0
|
|
20230901,100900,239700,30000,30000,30000,30000,0
|
|
20230901,100800,239700,30000,30000,30000,30000,0
|
|
20230901,100700,239700,30000,30000,30000,30000,0
|
|
20230901,100600,239700,30000,30000,30000,30000,0
|
|
20230901,100500,239700,30000,30000,30000,30000,0
|
|
20230901,100400,239700,30000,30000,30000,30000,0
|
|
20230901,100300,239700,30000,30000,30000,30000,0
|
|
20230901,100200,239700,30000,30000,30000,30000,0
|
|
20230901,100100,239700,30000,30000,30000,30000,0
|
|
20230901,100000,239700,30000,30000,30000,30000,0
|
|
20230901,095900,239700,30000,30000,30000,30000,1
|
|
20230901,095800,209700,30000,30000,30000,30000,0
|
|
20230901,095700,209700,30000,30000,30000,30000,0
|
|
20230901,095600,209700,30000,30000,30000,30000,0
|
|
20230901,095500,209700,30000,30000,30000,30000,0
|
|
20230901,095400,209700,30000,30000,30000,30000,0
|
|
20230901,095300,209700,30000,30000,30000,30000,0
|
|
20230901,095200,209700,30000,30000,30000,30000,0
|
|
20230901,095100,209700,30000,30000,30000,30000,0
|
|
20230901,095000,209700,30000,30000,30000,30000,0
|
|
20230901,094900,209700,30000,30000,30000,30000,0
|
|
20230901,094800,209700,30000,30000,30000,30000,0
|
|
20230901,094700,209700,30000,30000,30000,30000,0
|
|
20230901,094600,209700,30000,30000,30000,30000,0
|
|
20230901,094500,209700,30000,30000,30000,30000,0
|
|
20230901,094400,209700,30000,30000,30000,30000,0
|
|
20230901,094300,209700,30000,30000,30000,30000,0
|
|
20230901,094200,209700,30000,30000,30000,30000,0
|
|
20230901,094100,209700,30000,30000,30000,30000,0
|
|
20230901,094000,209700,30000,30000,30000,30000,0
|
|
20230901,093900,209700,30000,30000,30000,30000,0
|
|
20230901,093800,209700,30000,30000,30000,30000,0
|
|
20230901,093700,209700,30000,30000,30000,30000,0
|
|
20230901,093600,209700,30000,30000,30000,30000,0
|
|
20230901,093500,209700,30000,30000,30000,30000,0
|
|
20230901,093400,209700,30000,30000,30000,30000,0
|
|
20230901,093300,209700,30000,30000,30000,30000,0
|
|
20230901,093200,209700,30000,30000,30000,30000,2
|
|
20230901,093100,149700,30000,30000,30000,30000,0
|
|
20230901,093000,149700,30000,30000,30000,30000,1
|
|
20230901,092900,119700,29850,29850,29850,29850,0
|
|
20230901,092800,119700,29850,29850,29850,29850,0
|
|
20230901,092700,119700,29850,29850,29850,29850,0
|
|
20230901,092600,119700,29850,29850,29850,29850,0
|
|
20230901,092500,119700,29850,29850,29850,29850,0
|
|
20230901,092400,119700,29850,29850,29850,29850,0
|
|
20230901,092300,119700,29850,29850,29850,29850,0
|
|
20230901,092200,119700,29850,29850,29850,29850,1
|
|
20230901,092100,89850,30000,30000,30000,30000,0
|
|
20230901,092000,89850,30000,30000,30000,30000,0
|
|
20230901,091900,89850,30000,30000,30000,30000,0
|
|
20230901,091800,89850,30000,30000,30000,30000,0
|
|
20230901,091700,89850,30000,30000,30000,30000,0
|
|
20230901,091600,89850,30000,30000,30000,30000,0
|
|
20230901,091500,89850,30000,30000,30000,30000,0
|
|
20230901,091400,89850,30000,30000,30000,30000,0
|
|
20230901,091300,89850,30000,30000,30000,30000,0
|
|
20230901,091200,89850,30000,30000,30000,30000,0
|
|
20230901,091100,89850,30000,30000,30000,30000,0
|
|
20230901,091000,89850,30000,30000,30000,30000,1
|
|
20230901,090900,59850,30000,30000,30000,30000,0
|
|
20230901,090800,59850,30000,30000,30000,30000,0
|
|
20230901,090700,59850,30000,30000,30000,30000,0
|
|
20230901,090600,59850,30000,30000,30000,30000,1
|
|
20230901,090500,29850,29850,29850,29850,29850,0
|
|
20230901,090400,29850,29850,29850,29850,29850,0
|
|
20230901,090300,29850,29850,29850,29850,29850,0
|
|
20230901,090200,29850,29850,29850,29850,29850,0
|
|
20230901,090100,29850,29850,29850,29850,29850,0
|
|
20230901,090000,29850,29850,29850,29850,29850,1
|