599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185600,7608950,29900,29900,29900,29900,43
|
|
20230904,185500,7608950,29900,29900,29900,29900,0
|
|
20230904,185400,7608950,29900,29900,29900,29900,0
|
|
20230904,185300,7608950,29900,29900,29900,29900,0
|
|
20230904,185200,7608950,29900,29900,29900,29900,0
|
|
20230904,185100,7608950,29900,29900,29900,29900,0
|
|
20230904,185000,7608950,29900,29900,29900,29900,0
|
|
20230904,184900,7608950,29900,29900,29900,29900,0
|
|
20230904,184800,7608950,29900,29900,29900,29900,0
|
|
20230904,184700,7608950,29900,29900,29900,29900,0
|
|
20230904,184600,7608950,29900,29900,29900,29900,0
|
|
20230904,184500,7608950,29900,29900,29900,29900,0
|
|
20230904,184400,7608950,29900,29900,29900,29900,0
|
|
20230904,184300,7608950,29900,29900,29900,29900,0
|
|
20230904,184200,7608950,29900,29900,29900,29900,0
|
|
20230904,184100,7608950,29900,29900,29900,29900,0
|
|
20230904,184000,7608950,29900,29900,29900,29900,0
|
|
20230904,183900,7608950,29900,29900,29900,29900,0
|
|
20230904,183800,7608950,29900,29900,29900,29900,0
|
|
20230904,183700,7608950,29900,29900,29900,29900,0
|
|
20230904,183600,7608950,29900,29900,29900,29900,0
|
|
20230904,183500,7608950,29900,29900,29900,29900,0
|
|
20230904,183400,7608950,29900,29900,29900,29900,0
|
|
20230904,183300,7608950,29900,29900,29900,29900,0
|
|
20230904,183200,7608950,29900,29900,29900,29900,0
|
|
20230904,183100,7608950,29900,29900,29900,29900,0
|
|
20230904,183000,7608950,29900,29900,29900,29900,0
|
|
20230904,182900,7608950,29900,29900,29900,29900,0
|
|
20230904,182800,7608950,29900,29900,29900,29900,0
|
|
20230904,182700,7608950,29900,29900,29900,29900,0
|
|
20230904,182600,7608950,29900,29900,29900,29900,43
|
|
20230904,182500,7608950,29900,29900,29900,29900,0
|
|
20230904,182400,7608950,29900,29900,29900,29900,0
|
|
20230904,182300,7608950,29900,29900,29900,29900,0
|
|
20230904,182200,7608950,29900,29900,29900,29900,0
|
|
20230904,182100,7608950,29900,29900,29900,29900,0
|
|
20230904,182000,7608950,29900,29900,29900,29900,0
|
|
20230904,181900,7608950,29900,29900,29900,29900,0
|
|
20230904,181800,7608950,29900,29900,29900,29900,0
|
|
20230904,181700,7608950,29900,29900,29900,29900,0
|
|
20230904,181600,7608950,29900,29900,29900,29900,0
|
|
20230904,181500,7608950,29900,29900,29900,29900,0
|
|
20230904,181400,7608950,29900,29900,29900,29900,0
|
|
20230904,181300,7608950,29900,29900,29900,29900,0
|
|
20230904,181200,7608950,29900,29900,29900,29900,0
|
|
20230904,181100,7608950,29900,29900,29900,29900,0
|
|
20230904,181000,7608950,29900,29900,29900,29900,0
|
|
20230904,180900,7608950,29900,29900,29900,29900,0
|
|
20230904,180800,7608950,29900,29900,29900,29900,0
|
|
20230904,180700,7608950,29900,29900,29900,29900,0
|
|
20230904,180600,7608950,29900,29900,29900,29900,0
|
|
20230904,180500,7608950,29900,29900,29900,29900,0
|
|
20230904,180400,7608950,29900,29900,29900,29900,0
|
|
20230904,180300,7608950,29900,29900,29900,29900,0
|
|
20230904,180200,7608950,29900,29900,29900,29900,0
|
|
20230904,180100,7608950,29900,29900,29900,29900,0
|
|
20230904,180000,7608950,29900,29900,29900,29900,0
|
|
20230904,175900,7608950,29900,29900,29900,29900,0
|
|
20230904,175800,7608950,29900,29900,29900,29900,0
|
|
20230904,175700,7608950,29900,29900,29900,29900,0
|
|
20230904,175600,7608950,29900,29900,29900,29900,43
|
|
20230904,175500,7608950,29900,29900,29900,29900,0
|
|
20230904,175400,7608950,29900,29900,29900,29900,0
|
|
20230904,175300,7608950,29900,29900,29900,29900,0
|
|
20230904,175200,7608950,29900,29900,29900,29900,0
|
|
20230904,175100,7608950,29900,29900,29900,29900,0
|
|
20230904,175000,7608950,29900,29900,29900,29900,0
|
|
20230904,174900,7608950,29900,29900,29900,29900,0
|
|
20230904,174800,7608950,29900,29900,29900,29900,0
|
|
20230904,174700,7608950,29900,29900,29900,29900,0
|
|
20230904,174600,7608950,29900,29900,29900,29900,0
|
|
20230904,174500,7608950,29900,29900,29900,29900,0
|
|
20230904,174400,7608950,29900,29900,29900,29900,0
|
|
20230904,174300,7608950,29900,29900,29900,29900,0
|
|
20230904,174200,7608950,29900,29900,29900,29900,0
|
|
20230904,174100,7608950,29900,29900,29900,29900,0
|
|
20230904,174000,7608950,29900,29900,29900,29900,0
|
|
20230904,173900,7608950,29900,29900,29900,29900,0
|
|
20230904,173800,7608950,29900,29900,29900,29900,0
|
|
20230904,173700,7608950,29900,29900,29900,29900,0
|
|
20230904,173600,7608950,29900,29900,29900,29900,0
|
|
20230904,173500,7608950,29900,29900,29900,29900,0
|
|
20230904,173400,7608950,29900,29900,29900,29900,0
|
|
20230904,173300,7608950,29900,29900,29900,29900,0
|
|
20230904,173200,7608950,29900,29900,29900,29900,0
|
|
20230904,173100,7608950,29900,29900,29900,29900,0
|
|
20230904,173000,7608950,29900,29900,29900,29900,0
|
|
20230904,172900,7608950,29900,29900,29900,29900,0
|
|
20230904,172800,7608950,29900,29900,29900,29900,0
|
|
20230904,172700,7608950,29900,29900,29900,29900,0
|
|
20230904,172600,7608950,29900,29900,29900,29900,43
|
|
20230904,172500,7608950,29900,29900,29900,29900,0
|
|
20230904,172400,7608950,29900,29900,29900,29900,0
|
|
20230904,172300,7608950,29900,29900,29900,29900,0
|
|
20230904,172200,7608950,29900,29900,29900,29900,0
|
|
20230904,172100,7608950,29900,29900,29900,29900,0
|
|
20230904,172000,7608950,29900,29900,29900,29900,0
|
|
20230904,171900,7608950,29900,29900,29900,29900,0
|
|
20230904,171800,7608950,29900,29900,29900,29900,0
|
|
20230904,171700,7608950,29900,29900,29900,29900,0
|
|
20230904,171600,7608950,29900,29900,29900,29900,0
|
|
20230904,171500,7608950,29900,29900,29900,29900,0
|
|
20230904,171400,7608950,29900,29900,29900,29900,0
|
|
20230904,171300,7608950,29900,29900,29900,29900,0
|
|
20230904,171200,7608950,29900,29900,29900,29900,0
|
|
20230904,171100,7608950,29900,29900,29900,29900,0
|
|
20230904,171000,7608950,29900,29900,29900,29900,0
|
|
20230904,170900,7608950,29900,29900,29900,29900,0
|
|
20230904,170800,7608950,29900,29900,29900,29900,0
|
|
20230904,170700,7608950,29900,29900,29900,29900,0
|
|
20230904,170600,7608950,29900,29900,29900,29900,0
|
|
20230904,170500,7608950,29900,29900,29900,29900,0
|
|
20230904,170400,7608950,29900,29900,29900,29900,0
|
|
20230904,170300,7608950,29900,29900,29900,29900,0
|
|
20230904,170200,7608950,29900,29900,29900,29900,0
|
|
20230904,170100,7608950,29900,29900,29900,29900,0
|
|
20230904,170000,7608950,29900,29900,29900,29900,0
|
|
20230904,165900,7608950,29900,29900,29900,29900,0
|
|
20230904,165800,7608950,29900,29900,29900,29900,0
|
|
20230904,165700,7608950,29900,29900,29900,29900,0
|
|
20230904,165600,7608950,29900,29900,29900,29900,43
|
|
20230904,165500,7608950,29900,29900,29900,29900,0
|
|
20230904,165400,7608950,29900,29900,29900,29900,0
|
|
20230904,165300,7608950,29900,29900,29900,29900,0
|
|
20230904,165200,7608950,29900,29900,29900,29900,0
|
|
20230904,165100,7608950,29900,29900,29900,29900,0
|
|
20230904,165000,7608950,29900,29900,29900,29900,0
|
|
20230904,164900,7608950,29900,29900,29900,29900,0
|
|
20230904,164800,7608950,29900,29900,29900,29900,0
|
|
20230904,164700,7608950,29900,29900,29900,29900,0
|
|
20230904,164600,7608950,29900,29900,29900,29900,0
|
|
20230904,164500,7608950,29900,29900,29900,29900,0
|
|
20230904,164400,7608950,29900,29900,29900,29900,0
|
|
20230904,164300,7608950,29900,29900,29900,29900,0
|
|
20230904,164200,7608950,29900,29900,29900,29900,0
|
|
20230904,164100,7608950,29900,29900,29900,29900,0
|
|
20230904,164000,7608950,29900,29900,29900,29900,0
|
|
20230904,163900,7608950,29900,29900,29900,29900,0
|
|
20230904,163800,7608950,29900,29900,29900,29900,0
|
|
20230904,163700,7608950,29900,29900,29900,29900,0
|
|
20230904,163600,7608950,29900,29900,29900,29900,0
|
|
20230904,163500,7608950,29900,29900,29900,29900,0
|
|
20230904,163400,7608950,29900,29900,29900,29900,0
|
|
20230904,163300,7608950,29900,29900,29900,29900,0
|
|
20230904,163200,7608950,29900,29900,29900,29900,0
|
|
20230904,163100,7608950,29900,29900,29900,29900,0
|
|
20230904,163000,7608950,29900,29900,29900,29900,0
|
|
20230904,162900,7608950,29900,29900,29900,29900,0
|
|
20230904,162800,7608950,29900,29900,29900,29900,0
|
|
20230904,162700,7608950,29900,29900,29900,29900,0
|
|
20230904,162600,7608950,29900,29900,29900,29900,43
|
|
20230904,162500,7608950,29900,29900,29900,29900,0
|
|
20230904,162400,7608950,29900,29900,29900,29900,0
|
|
20230904,162300,7608950,29900,29900,29900,29900,0
|
|
20230904,162200,7608950,29900,29900,29900,29900,0
|
|
20230904,162100,7608950,29900,29900,29900,29900,0
|
|
20230904,162000,7608950,29900,29900,29900,29900,0
|
|
20230904,161900,7608950,29900,29900,29900,29900,0
|
|
20230904,161800,7608950,29900,29900,29900,29900,0
|
|
20230904,161700,7608950,29900,29900,29900,29900,0
|
|
20230904,161600,7608950,29900,29900,29900,29900,0
|
|
20230904,161500,7608950,29900,29900,29900,29900,0
|
|
20230904,161400,7608950,29900,29900,29900,29900,0
|
|
20230904,161300,7608950,29900,29900,29900,29900,0
|
|
20230904,161200,7608950,29900,29900,29900,29900,0
|
|
20230904,161100,7608950,29900,29900,29900,29900,0
|
|
20230904,161000,7608950,29900,29900,29900,29900,0
|
|
20230904,160900,7608950,29900,29900,29900,29900,0
|
|
20230904,160800,7608950,29900,29900,29900,29900,0
|
|
20230904,160700,7608950,29900,29900,29900,29900,0
|
|
20230904,160600,7608950,29900,29900,29900,29900,0
|
|
20230904,160500,7608950,29900,29900,29900,29900,0
|
|
20230904,160400,7608950,29900,29900,29900,29900,0
|
|
20230904,160300,7608950,29900,29900,29900,29900,0
|
|
20230904,160200,7608950,29900,29900,29900,29900,0
|
|
20230904,160100,7608950,29900,29900,29900,29900,0
|
|
20230904,160000,7608950,29900,29900,29900,29900,0
|
|
20230904,155900,7608950,29900,29900,29900,29900,0
|
|
20230904,155800,7608950,29900,29900,29900,29900,0
|
|
20230904,155700,7608950,29900,29900,29900,29900,0
|
|
20230904,155600,7608950,29900,29900,29900,29900,43
|
|
20230904,155500,7608950,29900,29900,29900,29900,0
|
|
20230904,155400,7608950,29900,29900,29900,29900,0
|
|
20230904,155300,7608950,29900,29900,29900,29900,0
|
|
20230904,155200,7608950,29900,29900,29900,29900,0
|
|
20230904,155100,7608950,29900,29900,29900,29900,0
|
|
20230904,155000,7608950,29900,29900,29900,29900,0
|
|
20230904,154900,7608950,29900,29900,29900,29900,0
|
|
20230904,154800,7608950,29900,29900,29900,29900,0
|
|
20230904,154700,7608950,29900,29900,29900,29900,0
|
|
20230904,154600,7608950,29900,29900,29900,29900,0
|
|
20230904,154500,7608950,29900,29900,29900,29900,0
|
|
20230904,154400,7608950,29900,29900,29900,29900,0
|
|
20230904,154300,7608950,29900,29900,29900,29900,0
|
|
20230904,154200,7608950,29900,29900,29900,29900,0
|
|
20230904,154100,7608950,29900,29900,29900,29900,0
|
|
20230904,154000,7608950,29900,29900,29900,29900,0
|
|
20230904,153900,7608950,29900,29900,29900,29900,0
|
|
20230904,153800,7608950,29900,29900,29900,29900,0
|
|
20230904,153700,7608950,29900,29900,29900,29900,0
|
|
20230904,153600,7608950,29900,29900,29900,29900,0
|
|
20230904,153500,7608950,29900,29900,29900,29900,0
|
|
20230904,153400,7608950,29900,29900,29900,29900,0
|
|
20230904,153300,7608950,29900,29900,29900,29900,0
|
|
20230904,153200,7608950,29900,29900,29900,29900,0
|
|
20230904,153100,7608950,29900,29900,29900,29900,0
|
|
20230904,153000,7608950,29900,29900,29900,29900,43
|
|
20230904,152900,6323250,30100,30100,30100,30100,0
|
|
20230904,152800,6323250,30100,30100,30100,30100,0
|
|
20230904,152700,6323250,30100,30100,30100,30100,0
|
|
20230904,152600,6323250,30100,30100,30100,30100,0
|
|
20230904,152500,6323250,30100,30100,30100,30100,0
|
|
20230904,152400,6323250,30100,30100,30100,30100,0
|
|
20230904,152300,6323250,30100,30100,30100,30100,0
|
|
20230904,152200,6323250,30100,30100,30100,30100,0
|
|
20230904,152100,6323250,30100,30100,30100,30100,0
|
|
20230904,152000,6323250,30100,30100,30100,30100,0
|
|
20230904,151900,6323250,30100,30100,30100,30100,0
|
|
20230904,151800,6323250,30100,30100,30100,30100,1
|
|
20230904,151700,6293150,30100,30100,30100,30100,2
|
|
20230904,151600,6232950,30000,30000,30000,30000,4
|
|
20230904,151500,6112950,30000,30000,30000,30000,0
|
|
20230904,151400,6112950,30000,30000,30000,30000,0
|
|
20230904,151300,6112950,30000,30000,30000,30000,0
|
|
20230904,151200,6112950,30000,30000,30000,30000,0
|
|
20230904,151100,6112950,30000,30000,30000,30000,3
|
|
20230904,151000,6022950,30000,30000,30000,30000,0
|
|
20230904,150900,6022950,30000,30000,30000,30000,0
|
|
20230904,150800,6022950,30000,30000,30000,30000,1
|
|
20230904,150700,5992950,30000,30000,30000,30000,0
|
|
20230904,150600,5992950,30000,30000,30000,30000,1
|
|
20230904,150500,5962950,30000,30000,30000,30000,0
|
|
20230904,150400,5962950,30000,30000,30000,30000,1
|
|
20230904,150300,5932950,30100,30100,30100,30100,0
|
|
20230904,150200,5932950,30100,30100,30100,30100,0
|
|
20230904,150100,5932950,30100,30100,30100,30100,1
|
|
20230904,150000,5902850,30100,30050,30100,30050,2
|
|
20230904,145900,5842700,30000,30000,30000,30000,1
|
|
20230904,145800,5812700,30000,30000,30000,30000,1
|
|
20230904,145700,5782700,30000,30000,30000,30000,1
|
|
20230904,145600,5752700,30000,30000,30000,30000,0
|
|
20230904,145500,5752700,30000,30000,30000,30000,0
|
|
20230904,145400,5752700,30000,30000,30000,30000,2
|
|
20230904,145300,5692700,30050,30050,30050,30050,0
|
|
20230904,145200,5692700,30050,30050,30050,30050,1
|
|
20230904,145100,5662650,30000,30000,30000,30000,0
|
|
20230904,145000,5662650,30000,30000,30000,30000,1
|
|
20230904,144900,5632650,30100,30100,30100,30100,0
|
|
20230904,144800,5632650,30100,30100,30100,30100,0
|
|
20230904,144700,5632650,30100,30100,30100,30100,0
|
|
20230904,144600,5632650,30100,30100,30100,30100,1
|
|
20230904,144500,5602550,30050,30050,30050,30050,1
|
|
20230904,144400,5572500,30000,30000,30000,30000,0
|
|
20230904,144300,5572500,30000,30000,30000,30000,0
|
|
20230904,144200,5572500,30000,30000,30000,30000,0
|
|
20230904,144100,5572500,30000,30000,30000,30000,0
|
|
20230904,144000,5572500,30000,30000,30000,30000,1
|
|
20230904,143900,5542500,30100,30100,30100,30100,1
|
|
20230904,143800,5512400,30050,29850,30050,29850,44
|
|
20230904,143700,4191150,29850,29850,29850,29850,0
|
|
20230904,143600,4191150,29850,29850,29850,29850,0
|
|
20230904,143500,4191150,29850,29850,29850,29850,1
|
|
20230904,143400,4161300,29850,29850,29850,29850,0
|
|
20230904,143300,4161300,29850,29850,29850,29850,1
|
|
20230904,143200,4131450,29900,29900,29900,29900,0
|
|
20230904,143100,4131450,29900,29900,29900,29900,0
|
|
20230904,143000,4131450,29900,29900,29900,29900,0
|
|
20230904,142900,4131450,29900,29900,29900,29900,0
|
|
20230904,142800,4131450,29900,29900,29900,29900,0
|
|
20230904,142700,4131450,29900,29900,29900,29900,1
|
|
20230904,142600,4101550,29850,29850,29850,29850,1
|
|
20230904,142500,4071700,29900,29900,29900,29900,1
|
|
20230904,142400,4041800,29850,29850,29850,29850,1
|
|
20230904,142300,4011950,29900,29900,29900,29900,0
|
|
20230904,142200,4011950,29900,29900,29900,29900,0
|
|
20230904,142100,4011950,29900,29900,29900,29900,1
|
|
20230904,142000,3982050,29900,29900,29900,29900,0
|
|
20230904,141900,3982050,29900,29900,29900,29900,1
|
|
20230904,141800,3952150,29900,29900,29900,29900,0
|
|
20230904,141700,3952150,29900,29900,29900,29900,0
|
|
20230904,141600,3952150,29900,29900,29900,29900,1
|
|
20230904,141500,3922250,29850,29850,29850,29850,0
|
|
20230904,141400,3922250,29850,29850,29850,29850,0
|
|
20230904,141300,3922250,29850,29850,29850,29850,0
|
|
20230904,141200,3922250,29850,29850,29850,29850,2
|
|
20230904,141100,3862550,29900,29900,29900,29900,0
|
|
20230904,141000,3862550,29900,29900,29900,29900,0
|
|
20230904,140900,3862550,29900,29900,29900,29900,0
|
|
20230904,140800,3862550,29900,29900,29900,29900,0
|
|
20230904,140700,3862550,29900,29900,29900,29900,1
|
|
20230904,140600,3832650,29950,29950,29950,29950,0
|
|
20230904,140500,3832650,29950,29950,29950,29950,0
|
|
20230904,140400,3832650,29950,29950,29950,29950,0
|
|
20230904,140300,3832650,29950,29950,29950,29950,0
|
|
20230904,140200,3832650,29950,29950,29950,29950,0
|
|
20230904,140100,3832650,29950,29950,29950,29950,0
|
|
20230904,140000,3832650,29950,29950,29950,29950,1
|
|
20230904,135900,3802700,29950,29950,29950,29950,1
|
|
20230904,135800,3772750,29950,29950,29950,29950,0
|
|
20230904,135700,3772750,29950,29950,29950,29950,0
|
|
20230904,135600,3772750,29950,29950,29950,29950,0
|
|
20230904,135500,3772750,29950,29950,29950,29950,1
|
|
20230904,135400,3742800,29950,29950,29950,29950,1
|
|
20230904,135300,3712850,29950,29950,29950,29950,0
|
|
20230904,135200,3712850,29950,29950,29950,29950,0
|
|
20230904,135100,3712850,29950,29950,29950,29950,1
|
|
20230904,135000,3682900,29850,29850,29850,29850,0
|
|
20230904,134900,3682900,29850,29850,29850,29850,0
|
|
20230904,134800,3682900,29850,29900,29900,29850,2
|
|
20230904,134700,3623150,29850,29850,29850,29850,0
|
|
20230904,134600,3623150,29850,29850,29850,29850,2
|
|
20230904,134500,3563450,29900,29900,29900,29900,0
|
|
20230904,134400,3563450,29900,29900,29900,29900,0
|
|
20230904,134300,3563450,29900,29900,29900,29900,0
|
|
20230904,134200,3563450,29900,29900,29900,29900,0
|
|
20230904,134100,3563450,29900,29900,29900,29900,1
|
|
20230904,134000,3533550,30000,30000,30000,30000,0
|
|
20230904,133900,3533550,30000,30000,30000,30000,0
|
|
20230904,133800,3533550,30000,30000,30000,30000,0
|
|
20230904,133700,3533550,30000,30000,30000,30000,1
|
|
20230904,133600,3503550,29950,29950,29950,29950,1
|
|
20230904,133500,3473600,29900,29900,29900,29900,0
|
|
20230904,133400,3473600,29900,29900,29900,29900,0
|
|
20230904,133300,3473600,29900,29900,29900,29900,0
|
|
20230904,133200,3473600,29900,29900,29900,29900,1
|
|
20230904,133100,3443700,29850,29850,29850,29850,0
|
|
20230904,133000,3443700,29850,29850,29850,29850,5
|
|
20230904,132900,3294450,30000,30000,30000,30000,0
|
|
20230904,132800,3294450,30000,30000,30000,30000,0
|
|
20230904,132700,3294450,30000,30000,30000,30000,0
|
|
20230904,132600,3294450,30000,30000,30000,30000,0
|
|
20230904,132500,3294450,30000,30000,30000,30000,0
|
|
20230904,132400,3294450,30000,30000,30000,30000,0
|
|
20230904,132300,3294450,30000,30000,30000,30000,0
|
|
20230904,132200,3294450,30000,30000,30000,30000,0
|
|
20230904,132100,3294450,30000,30000,30000,30000,0
|
|
20230904,132000,3294450,30000,30000,30000,30000,0
|
|
20230904,131900,3294450,30000,30000,30000,30000,0
|
|
20230904,131800,3294450,30000,30000,30000,30000,0
|
|
20230904,131700,3294450,30000,30000,30000,30000,0
|
|
20230904,131600,3294450,30000,30000,30000,30000,0
|
|
20230904,131500,3294450,30000,30000,30000,30000,3
|
|
20230904,131400,3204450,30000,30000,30000,30000,0
|
|
20230904,131300,3204450,30000,30000,30000,30000,0
|
|
20230904,131200,3204450,30000,30000,30000,30000,4
|
|
20230904,131100,3084450,30000,29900,30000,29900,10
|
|
20230904,131000,2785100,29900,29900,29900,29900,0
|
|
20230904,130900,2785100,29900,29900,29900,29900,0
|
|
20230904,130800,2785100,29900,29900,29900,29900,0
|
|
20230904,130700,2785100,29900,29900,29900,29900,0
|
|
20230904,130600,2785100,29900,29900,29900,29900,0
|
|
20230904,130500,2785100,29900,29900,29900,29900,0
|
|
20230904,130400,2785100,29900,29900,29900,29900,0
|
|
20230904,130300,2785100,29900,29900,29900,29900,0
|
|
20230904,130200,2785100,29900,29900,29900,29900,0
|
|
20230904,130100,2785100,29900,29900,29900,29900,0
|
|
20230904,130000,2785100,29900,29900,29900,29900,0
|
|
20230904,125900,2785100,29900,29900,29900,29900,0
|
|
20230904,125800,2785100,29900,29900,29900,29900,0
|
|
20230904,125700,2785100,29900,29900,29900,29900,0
|
|
20230904,125600,2785100,29900,29900,29900,29900,0
|
|
20230904,125500,2785100,29900,29900,29900,29900,0
|
|
20230904,125400,2785100,29900,29900,29900,29900,0
|
|
20230904,125300,2785100,29900,29900,29900,29900,0
|
|
20230904,125200,2785100,29900,29900,29900,29900,0
|
|
20230904,125100,2785100,29900,29900,29900,29900,0
|
|
20230904,125000,2785100,29900,29900,29900,29900,2
|
|
20230904,124900,2725300,29900,29900,29900,29900,0
|
|
20230904,124800,2725300,29900,29900,29900,29900,0
|
|
20230904,124700,2725300,29900,29900,29900,29900,0
|
|
20230904,124600,2725300,29900,29900,29900,29900,0
|
|
20230904,124500,2725300,29900,29900,29900,29900,0
|
|
20230904,124400,2725300,29900,29900,29900,29900,0
|
|
20230904,124300,2725300,29900,29900,29900,29900,0
|
|
20230904,124200,2725300,29900,29900,29900,29900,0
|
|
20230904,124100,2725300,29900,29900,29900,29900,0
|
|
20230904,124000,2725300,29900,29900,29900,29900,0
|
|
20230904,123900,2725300,29900,29900,29900,29900,0
|
|
20230904,123800,2725300,29900,29900,29900,29900,0
|
|
20230904,123700,2725300,29900,29900,29900,29900,0
|
|
20230904,123600,2725300,29900,29900,29900,29900,0
|
|
20230904,123500,2725300,29900,29900,29900,29900,0
|
|
20230904,123400,2725300,29900,29900,29900,29900,0
|
|
20230904,123300,2725300,29900,29900,29900,29900,0
|
|
20230904,123200,2725300,29900,29900,29900,29900,0
|
|
20230904,123100,2725300,29900,29900,29900,29900,0
|
|
20230904,123000,2725300,29900,29900,29900,29900,0
|
|
20230904,122900,2725300,29900,29900,29900,29900,34
|
|
20230904,122800,1708700,29900,29900,29900,29900,0
|
|
20230904,122700,1708700,29900,29900,29900,29900,0
|
|
20230904,122600,1708700,29900,29900,29900,29900,0
|
|
20230904,122500,1708700,29900,29900,29900,29900,0
|
|
20230904,122400,1708700,29900,29900,29900,29900,0
|
|
20230904,122300,1708700,29900,29900,29900,29900,0
|
|
20230904,122200,1708700,29900,29900,29900,29900,0
|
|
20230904,122100,1708700,29900,29900,29900,29900,0
|
|
20230904,122000,1708700,29900,29900,29900,29900,0
|
|
20230904,121900,1708700,29900,29900,29900,29900,0
|
|
20230904,121800,1708700,29900,29900,29900,29900,0
|
|
20230904,121700,1708700,29900,29900,29900,29900,0
|
|
20230904,121600,1708700,29900,29900,29900,29900,0
|
|
20230904,121500,1708700,29900,29900,29900,29900,0
|
|
20230904,121400,1708700,29900,29900,29900,29900,0
|
|
20230904,121300,1708700,29900,29900,29900,29900,0
|
|
20230904,121200,1708700,29900,29900,29900,29900,0
|
|
20230904,121100,1708700,29900,29900,29900,29900,0
|
|
20230904,121000,1708700,29900,29900,29900,29900,0
|
|
20230904,120900,1708700,29900,29900,29900,29900,0
|
|
20230904,120800,1708700,29900,29900,29900,29900,0
|
|
20230904,120700,1708700,29900,29900,29900,29900,0
|
|
20230904,120600,1708700,29900,29900,29900,29900,0
|
|
20230904,120500,1708700,29900,29900,29900,29900,0
|
|
20230904,120400,1708700,29900,29900,29900,29900,0
|
|
20230904,120300,1708700,29900,29900,29900,29900,0
|
|
20230904,120200,1708700,29900,29900,29900,29900,0
|
|
20230904,120100,1708700,29900,29900,29900,29900,0
|
|
20230904,120000,1708700,29900,29900,29900,29900,0
|
|
20230904,115900,1708700,29900,29900,29900,29900,0
|
|
20230904,115800,1708700,29900,29900,29900,29900,0
|
|
20230904,115700,1708700,29900,29900,29900,29900,0
|
|
20230904,115600,1708700,29900,29900,29900,29900,0
|
|
20230904,115500,1708700,29900,29900,29900,29900,0
|
|
20230904,115400,1708700,29900,29900,29900,29900,0
|
|
20230904,115300,1708700,29900,29900,29900,29900,0
|
|
20230904,115200,1708700,29900,29900,29900,29900,0
|
|
20230904,115100,1708700,29900,29900,29900,29900,0
|
|
20230904,115000,1708700,29900,29900,29900,29900,0
|
|
20230904,114900,1708700,29900,29900,29900,29900,0
|
|
20230904,114800,1708700,29900,29900,29900,29900,0
|
|
20230904,114700,1708700,29900,29900,29900,29900,2
|
|
20230904,114600,1648900,29900,29900,29900,29900,0
|
|
20230904,114500,1648900,29900,29900,29900,29900,0
|
|
20230904,114400,1648900,29900,29900,29900,29900,0
|
|
20230904,114300,1648900,29900,29900,29900,29900,0
|
|
20230904,114200,1648900,29900,29900,29900,29900,0
|
|
20230904,114100,1648900,29900,29900,29900,29900,0
|
|
20230904,114000,1648900,29900,29900,29900,29900,0
|
|
20230904,113900,1648900,29900,29900,29900,29900,0
|
|
20230904,113800,1648900,29900,29900,29900,29900,0
|
|
20230904,113700,1648900,29900,29900,29900,29900,0
|
|
20230904,113600,1648900,29900,29900,29900,29900,0
|
|
20230904,113500,1648900,29900,29900,29900,29900,0
|
|
20230904,113400,1648900,29900,29900,29900,29900,0
|
|
20230904,113300,1648900,29900,29900,29900,29900,0
|
|
20230904,113200,1648900,29900,29900,29900,29900,10
|
|
20230904,113100,1349900,29900,29900,29900,29900,0
|
|
20230904,113000,1349900,29900,29900,29900,29900,0
|
|
20230904,112900,1349900,29900,29900,29900,29900,0
|
|
20230904,112800,1349900,29900,29900,29900,29900,0
|
|
20230904,112700,1349900,29900,29900,29900,29900,0
|
|
20230904,112600,1349900,29900,29900,29900,29900,0
|
|
20230904,112500,1349900,29900,29900,29900,29900,0
|
|
20230904,112400,1349900,29900,29900,29900,29900,0
|
|
20230904,112300,1349900,29900,29900,29900,29900,0
|
|
20230904,112200,1349900,29900,29900,29900,29900,1
|
|
20230904,112100,1320000,30000,30000,30000,30000,0
|
|
20230904,112000,1320000,30000,30000,30000,30000,0
|
|
20230904,111900,1320000,30000,30000,30000,30000,0
|
|
20230904,111800,1320000,30000,30000,30000,30000,0
|
|
20230904,111700,1320000,30000,30000,30000,30000,0
|
|
20230904,111600,1320000,30000,30000,30000,30000,0
|
|
20230904,111500,1320000,30000,30000,30000,30000,0
|
|
20230904,111400,1320000,30000,30000,30000,30000,0
|
|
20230904,111300,1320000,30000,30000,30000,30000,0
|
|
20230904,111200,1320000,30000,30000,30000,30000,0
|
|
20230904,111100,1320000,30000,30000,30000,30000,0
|
|
20230904,111000,1320000,30000,30000,30000,30000,0
|
|
20230904,110900,1320000,30000,30000,30000,30000,0
|
|
20230904,110800,1320000,30000,30000,30000,30000,0
|
|
20230904,110700,1320000,30000,30000,30000,30000,0
|
|
20230904,110600,1320000,30000,30000,30000,30000,0
|
|
20230904,110500,1320000,30000,30000,30000,30000,0
|
|
20230904,110400,1320000,30000,30000,30000,30000,0
|
|
20230904,110300,1320000,30000,30000,30000,30000,0
|
|
20230904,110200,1320000,30000,30000,30000,30000,0
|
|
20230904,110100,1320000,30000,30000,30000,30000,0
|
|
20230904,110000,1320000,30000,30000,30000,30000,0
|
|
20230904,105900,1320000,30000,30000,30000,30000,0
|
|
20230904,105800,1320000,30000,30000,30000,30000,0
|
|
20230904,105700,1320000,30000,30000,30000,30000,0
|
|
20230904,105600,1320000,30000,30000,30000,30000,0
|
|
20230904,105500,1320000,30000,30000,30000,30000,0
|
|
20230904,105400,1320000,30000,30000,30000,30000,0
|
|
20230904,105300,1320000,30000,30000,30000,30000,0
|
|
20230904,105200,1320000,30000,30000,30000,30000,0
|
|
20230904,105100,1320000,30000,30000,30000,30000,0
|
|
20230904,105000,1320000,30000,30000,30000,30000,0
|
|
20230904,104900,1320000,30000,30000,30000,30000,0
|
|
20230904,104800,1320000,30000,30000,30000,30000,0
|
|
20230904,104700,1320000,30000,30000,30000,30000,0
|
|
20230904,104600,1320000,30000,30000,30000,30000,0
|
|
20230904,104500,1320000,30000,30000,30000,30000,0
|
|
20230904,104400,1320000,30000,30000,30000,30000,0
|
|
20230904,104300,1320000,30000,30000,30000,30000,0
|
|
20230904,104200,1320000,30000,30000,30000,30000,0
|
|
20230904,104100,1320000,30000,30000,30000,30000,1
|
|
20230904,104000,1290000,30000,30000,30000,30000,1
|
|
20230904,103900,1260000,30000,30000,30000,30000,0
|
|
20230904,103800,1260000,30000,30000,30000,30000,0
|
|
20230904,103700,1260000,30000,30000,30000,30000,0
|
|
20230904,103600,1260000,30000,30000,30000,30000,0
|
|
20230904,103500,1260000,30000,30000,30000,30000,0
|
|
20230904,103400,1260000,30000,30000,30000,30000,0
|
|
20230904,103300,1260000,30000,30000,30000,30000,0
|
|
20230904,103200,1260000,30000,30000,30000,30000,0
|
|
20230904,103100,1260000,30000,30000,30000,30000,0
|
|
20230904,103000,1260000,30000,30000,30000,30000,0
|
|
20230904,102900,1260000,30000,30000,30000,30000,0
|
|
20230904,102800,1260000,30000,30000,30000,30000,0
|
|
20230904,102700,1260000,30000,30000,30000,30000,0
|
|
20230904,102600,1260000,30000,30000,30000,30000,0
|
|
20230904,102500,1260000,30000,30000,30000,30000,0
|
|
20230904,102400,1260000,30000,30000,30000,30000,0
|
|
20230904,102300,1260000,30000,30000,30000,30000,0
|
|
20230904,102200,1260000,30000,30000,30000,30000,0
|
|
20230904,102100,1260000,30000,30000,30000,30000,0
|
|
20230904,102000,1260000,30000,30000,30000,30000,0
|
|
20230904,101900,1260000,30000,30000,30000,30000,0
|
|
20230904,101800,1260000,30000,30000,30000,30000,0
|
|
20230904,101700,1260000,30000,30000,30000,30000,0
|
|
20230904,101600,1260000,30000,30000,30000,30000,0
|
|
20230904,101500,1260000,30000,30000,30000,30000,0
|
|
20230904,101400,1260000,30000,30000,30000,30000,0
|
|
20230904,101300,1260000,30000,30000,30000,30000,0
|
|
20230904,101200,1260000,30000,30000,30000,30000,0
|
|
20230904,101100,1260000,30000,30000,30000,30000,0
|
|
20230904,101000,1260000,30000,30000,30000,30000,0
|
|
20230904,100900,1260000,30000,30000,30000,30000,0
|
|
20230904,100800,1260000,30000,30000,30000,30000,0
|
|
20230904,100700,1260000,30000,30000,30000,30000,0
|
|
20230904,100600,1260000,30000,30000,30000,30000,0
|
|
20230904,100500,1260000,30000,30000,30000,30000,0
|
|
20230904,100400,1260000,30000,30000,30000,30000,0
|
|
20230904,100300,1260000,30000,30000,30000,30000,2
|
|
20230904,100200,1200000,30050,30050,30050,30050,0
|
|
20230904,100100,1200000,30050,30050,30050,30050,0
|
|
20230904,100000,1200000,30050,30050,30050,30050,0
|
|
20230904,095900,1200000,30050,30050,30050,30050,0
|
|
20230904,095800,1200000,30050,30050,30050,30050,0
|
|
20230904,095700,1200000,30050,30050,30050,30050,0
|
|
20230904,095600,1200000,30050,30050,30050,30050,0
|
|
20230904,095500,1200000,30050,30050,30050,30050,0
|
|
20230904,095400,1200000,30050,30050,30050,30050,0
|
|
20230904,095300,1200000,30050,30050,30050,30050,0
|
|
20230904,095200,1200000,30050,30050,30050,30050,0
|
|
20230904,095100,1200000,30050,30050,30050,30050,0
|
|
20230904,095000,1200000,30050,30050,30050,30050,0
|
|
20230904,094900,1200000,30050,30050,30050,30050,0
|
|
20230904,094800,1200000,30050,30050,30050,30050,0
|
|
20230904,094700,1200000,30050,30050,30050,30050,0
|
|
20230904,094600,1200000,30050,30050,30050,30050,0
|
|
20230904,094500,1200000,30050,30050,30050,30050,0
|
|
20230904,094400,1200000,30050,30050,30050,30050,0
|
|
20230904,094300,1200000,30050,30000,30050,30000,37
|
|
20230904,094200,89900,30000,30000,30000,30000,0
|
|
20230904,094100,89900,30000,30000,30000,30000,0
|
|
20230904,094000,89900,30000,30000,30000,30000,0
|
|
20230904,093900,89900,30000,30000,30000,30000,0
|
|
20230904,093800,89900,30000,30000,30000,30000,0
|
|
20230904,093700,89900,30000,30000,30000,30000,0
|
|
20230904,093600,89900,30000,30000,30000,30000,0
|
|
20230904,093500,89900,30000,30000,30000,30000,0
|
|
20230904,093400,89900,30000,30000,30000,30000,0
|
|
20230904,093300,89900,30000,30000,30000,30000,0
|
|
20230904,093200,89900,30000,30000,30000,30000,0
|
|
20230904,093100,89900,30000,30000,30000,30000,1
|
|
20230904,093000,59900,30000,30000,30000,30000,0
|
|
20230904,092900,59900,30000,30000,30000,30000,0
|
|
20230904,092800,59900,30000,30000,30000,30000,0
|
|
20230904,092700,59900,30000,30000,30000,30000,0
|
|
20230904,092600,59900,30000,30000,30000,30000,0
|
|
20230904,092500,59900,30000,30000,30000,30000,0
|
|
20230904,092400,59900,30000,30000,30000,30000,0
|
|
20230904,092300,59900,30000,30000,30000,30000,0
|
|
20230904,092200,59900,30000,30000,30000,30000,0
|
|
20230904,092100,59900,30000,30000,30000,30000,0
|
|
20230904,092000,59900,30000,30000,30000,30000,0
|
|
20230904,091900,59900,30000,30000,30000,30000,0
|
|
20230904,091800,59900,30000,30000,30000,30000,0
|
|
20230904,091700,59900,30000,30000,30000,30000,0
|
|
20230904,091600,59900,30000,30000,30000,30000,0
|
|
20230904,091500,59900,30000,30000,30000,30000,0
|
|
20230904,091400,59900,30000,30000,30000,30000,0
|
|
20230904,091300,59900,30000,30000,30000,30000,0
|
|
20230904,091200,59900,30000,30000,30000,30000,0
|
|
20230904,091100,59900,30000,30000,30000,30000,0
|
|
20230904,091000,59900,30000,30000,30000,30000,0
|
|
20230904,090900,59900,30000,30000,30000,30000,0
|
|
20230904,090800,59900,30000,30000,30000,30000,0
|
|
20230904,090700,59900,30000,30000,30000,30000,0
|
|
20230904,090600,59900,30000,30000,30000,30000,0
|
|
20230904,090500,59900,30000,30000,30000,30000,0
|
|
20230904,090400,59900,30000,30000,30000,30000,0
|
|
20230904,090300,59900,30000,30000,30000,30000,0
|
|
20230904,090200,59900,30000,30000,30000,30000,1
|
|
20230904,090100,29900,29900,29900,29900,29900,0
|
|
20230904,090000,29900,29900,29900,29900,29900,1
|