599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185600,6845550,30000,30000,30000,30000,26
|
|
20230906,185500,6845550,30000,30000,30000,30000,0
|
|
20230906,185400,6845550,30000,30000,30000,30000,0
|
|
20230906,185300,6845550,30000,30000,30000,30000,0
|
|
20230906,185200,6845550,30000,30000,30000,30000,0
|
|
20230906,185100,6845550,30000,30000,30000,30000,0
|
|
20230906,185000,6845550,30000,30000,30000,30000,0
|
|
20230906,184900,6845550,30000,30000,30000,30000,0
|
|
20230906,184800,6845550,30000,30000,30000,30000,0
|
|
20230906,184700,6845550,30000,30000,30000,30000,0
|
|
20230906,184600,6845550,30000,30000,30000,30000,0
|
|
20230906,184500,6845550,30000,30000,30000,30000,0
|
|
20230906,184400,6845550,30000,30000,30000,30000,0
|
|
20230906,184300,6845550,30000,30000,30000,30000,0
|
|
20230906,184200,6845550,30000,30000,30000,30000,0
|
|
20230906,184100,6845550,30000,30000,30000,30000,0
|
|
20230906,184000,6845550,30000,30000,30000,30000,0
|
|
20230906,183900,6845550,30000,30000,30000,30000,0
|
|
20230906,183800,6845550,30000,30000,30000,30000,0
|
|
20230906,183700,6845550,30000,30000,30000,30000,0
|
|
20230906,183600,6845550,30000,30000,30000,30000,0
|
|
20230906,183500,6845550,30000,30000,30000,30000,0
|
|
20230906,183400,6845550,30000,30000,30000,30000,0
|
|
20230906,183300,6845550,30000,30000,30000,30000,0
|
|
20230906,183200,6845550,30000,30000,30000,30000,0
|
|
20230906,183100,6845550,30000,30000,30000,30000,0
|
|
20230906,183000,6845550,30000,30000,30000,30000,0
|
|
20230906,182900,6845550,30000,30000,30000,30000,0
|
|
20230906,182800,6845550,30000,30000,30000,30000,0
|
|
20230906,182700,6845550,30000,30000,30000,30000,0
|
|
20230906,182600,6845550,30000,30000,30000,30000,26
|
|
20230906,182500,6845550,30000,30000,30000,30000,0
|
|
20230906,182400,6845550,30000,30000,30000,30000,0
|
|
20230906,182300,6845550,30000,30000,30000,30000,0
|
|
20230906,182200,6845550,30000,30000,30000,30000,0
|
|
20230906,182100,6845550,30000,30000,30000,30000,0
|
|
20230906,182000,6845550,30000,30000,30000,30000,0
|
|
20230906,181900,6845550,30000,30000,30000,30000,0
|
|
20230906,181800,6845550,30000,30000,30000,30000,0
|
|
20230906,181700,6845550,30000,30000,30000,30000,0
|
|
20230906,181600,6845550,30000,30000,30000,30000,0
|
|
20230906,181500,6845550,30000,30000,30000,30000,0
|
|
20230906,181400,6845550,30000,30000,30000,30000,0
|
|
20230906,181300,6845550,30000,30000,30000,30000,0
|
|
20230906,181200,6845550,30000,30000,30000,30000,0
|
|
20230906,181100,6845550,30000,30000,30000,30000,0
|
|
20230906,181000,6845550,30000,30000,30000,30000,0
|
|
20230906,180900,6845550,30000,30000,30000,30000,0
|
|
20230906,180800,6845550,30000,30000,30000,30000,0
|
|
20230906,180700,6845550,30000,30000,30000,30000,0
|
|
20230906,180600,6845550,30000,30000,30000,30000,0
|
|
20230906,180500,6845550,30000,30000,30000,30000,0
|
|
20230906,180400,6845550,30000,30000,30000,30000,0
|
|
20230906,180300,6845550,30000,30000,30000,30000,0
|
|
20230906,180200,6845550,30000,30000,30000,30000,0
|
|
20230906,180100,6845550,30000,30000,30000,30000,0
|
|
20230906,180000,6845550,30000,30000,30000,30000,0
|
|
20230906,175900,6845550,30000,30000,30000,30000,0
|
|
20230906,175800,6845550,30000,30000,30000,30000,0
|
|
20230906,175700,6845550,30000,30000,30000,30000,0
|
|
20230906,175600,6845550,30000,30000,30000,30000,26
|
|
20230906,175500,6845550,30000,30000,30000,30000,0
|
|
20230906,175400,6845550,30000,30000,30000,30000,0
|
|
20230906,175300,6845550,30000,30000,30000,30000,0
|
|
20230906,175200,6845550,30000,30000,30000,30000,0
|
|
20230906,175100,6845550,30000,30000,30000,30000,0
|
|
20230906,175000,6845550,30000,30000,30000,30000,0
|
|
20230906,174900,6845550,30000,30000,30000,30000,0
|
|
20230906,174800,6845550,30000,30000,30000,30000,0
|
|
20230906,174700,6845550,30000,30000,30000,30000,0
|
|
20230906,174600,6845550,30000,30000,30000,30000,0
|
|
20230906,174500,6845550,30000,30000,30000,30000,0
|
|
20230906,174400,6845550,30000,30000,30000,30000,0
|
|
20230906,174300,6845550,30000,30000,30000,30000,0
|
|
20230906,174200,6845550,30000,30000,30000,30000,0
|
|
20230906,174100,6845550,30000,30000,30000,30000,0
|
|
20230906,174000,6845550,30000,30000,30000,30000,0
|
|
20230906,173900,6845550,30000,30000,30000,30000,0
|
|
20230906,173800,6845550,30000,30000,30000,30000,0
|
|
20230906,173700,6845550,30000,30000,30000,30000,0
|
|
20230906,173600,6845550,30000,30000,30000,30000,0
|
|
20230906,173500,6845550,30000,30000,30000,30000,0
|
|
20230906,173400,6845550,30000,30000,30000,30000,0
|
|
20230906,173300,6845550,30000,30000,30000,30000,0
|
|
20230906,173200,6845550,30000,30000,30000,30000,0
|
|
20230906,173100,6845550,30000,30000,30000,30000,0
|
|
20230906,173000,6845550,30000,30000,30000,30000,0
|
|
20230906,172900,6845550,30000,30000,30000,30000,0
|
|
20230906,172800,6845550,30000,30000,30000,30000,0
|
|
20230906,172700,6845550,30000,30000,30000,30000,0
|
|
20230906,172600,6845550,30000,30000,30000,30000,26
|
|
20230906,172500,6845550,30000,30000,30000,30000,0
|
|
20230906,172400,6845550,30000,30000,30000,30000,0
|
|
20230906,172300,6845550,30000,30000,30000,30000,0
|
|
20230906,172200,6845550,30000,30000,30000,30000,0
|
|
20230906,172100,6845550,30000,30000,30000,30000,0
|
|
20230906,172000,6845550,30000,30000,30000,30000,0
|
|
20230906,171900,6845550,30000,30000,30000,30000,0
|
|
20230906,171800,6845550,30000,30000,30000,30000,0
|
|
20230906,171700,6845550,30000,30000,30000,30000,0
|
|
20230906,171600,6845550,30000,30000,30000,30000,0
|
|
20230906,171500,6845550,30000,30000,30000,30000,0
|
|
20230906,171400,6845550,30000,30000,30000,30000,0
|
|
20230906,171300,6845550,30000,30000,30000,30000,0
|
|
20230906,171200,6845550,30000,30000,30000,30000,0
|
|
20230906,171100,6845550,30000,30000,30000,30000,0
|
|
20230906,171000,6845550,30000,30000,30000,30000,0
|
|
20230906,170900,6845550,30000,30000,30000,30000,0
|
|
20230906,170800,6845550,30000,30000,30000,30000,0
|
|
20230906,170700,6845550,30000,30000,30000,30000,0
|
|
20230906,170600,6845550,30000,30000,30000,30000,0
|
|
20230906,170500,6845550,30000,30000,30000,30000,0
|
|
20230906,170400,6845550,30000,30000,30000,30000,0
|
|
20230906,170300,6845550,30000,30000,30000,30000,0
|
|
20230906,170200,6845550,30000,30000,30000,30000,0
|
|
20230906,170100,6845550,30000,30000,30000,30000,0
|
|
20230906,170000,6845550,30000,30000,30000,30000,0
|
|
20230906,165900,6845550,30000,30000,30000,30000,0
|
|
20230906,165800,6845550,30000,30000,30000,30000,0
|
|
20230906,165700,6845550,30000,30000,30000,30000,0
|
|
20230906,165600,6845550,30000,30000,30000,30000,26
|
|
20230906,165500,6845550,30000,30000,30000,30000,0
|
|
20230906,165400,6845550,30000,30000,30000,30000,0
|
|
20230906,165300,6845550,30000,30000,30000,30000,0
|
|
20230906,165200,6845550,30000,30000,30000,30000,0
|
|
20230906,165100,6845550,30000,30000,30000,30000,0
|
|
20230906,165000,6845550,30000,30000,30000,30000,0
|
|
20230906,164900,6845550,30000,30000,30000,30000,0
|
|
20230906,164800,6845550,30000,30000,30000,30000,0
|
|
20230906,164700,6845550,30000,30000,30000,30000,0
|
|
20230906,164600,6845550,30000,30000,30000,30000,0
|
|
20230906,164500,6845550,30000,30000,30000,30000,0
|
|
20230906,164400,6845550,30000,30000,30000,30000,0
|
|
20230906,164300,6845550,30000,30000,30000,30000,0
|
|
20230906,164200,6845550,30000,30000,30000,30000,0
|
|
20230906,164100,6845550,30000,30000,30000,30000,0
|
|
20230906,164000,6845550,30000,30000,30000,30000,0
|
|
20230906,163900,6845550,30000,30000,30000,30000,0
|
|
20230906,163800,6845550,30000,30000,30000,30000,0
|
|
20230906,163700,6845550,30000,30000,30000,30000,0
|
|
20230906,163600,6845550,30000,30000,30000,30000,0
|
|
20230906,163500,6845550,30000,30000,30000,30000,0
|
|
20230906,163400,6845550,30000,30000,30000,30000,0
|
|
20230906,163300,6845550,30000,30000,30000,30000,0
|
|
20230906,163200,6845550,30000,30000,30000,30000,0
|
|
20230906,163100,6845550,30000,30000,30000,30000,0
|
|
20230906,163000,6845550,30000,30000,30000,30000,0
|
|
20230906,162900,6845550,30000,30000,30000,30000,0
|
|
20230906,162800,6845550,30000,30000,30000,30000,0
|
|
20230906,162700,6845550,30000,30000,30000,30000,0
|
|
20230906,162600,6845550,30000,30000,30000,30000,26
|
|
20230906,162500,6845550,30000,30000,30000,30000,0
|
|
20230906,162400,6845550,30000,30000,30000,30000,0
|
|
20230906,162300,6845550,30000,30000,30000,30000,0
|
|
20230906,162200,6845550,30000,30000,30000,30000,0
|
|
20230906,162100,6845550,30000,30000,30000,30000,0
|
|
20230906,162000,6845550,30000,30000,30000,30000,0
|
|
20230906,161900,6845550,30000,30000,30000,30000,0
|
|
20230906,161800,6845550,30000,30000,30000,30000,0
|
|
20230906,161700,6845550,30000,30000,30000,30000,0
|
|
20230906,161600,6845550,30000,30000,30000,30000,0
|
|
20230906,161500,6845550,30000,30000,30000,30000,0
|
|
20230906,161400,6845550,30000,30000,30000,30000,0
|
|
20230906,161300,6845550,30000,30000,30000,30000,0
|
|
20230906,161200,6845550,30000,30000,30000,30000,0
|
|
20230906,161100,6845550,30000,30000,30000,30000,0
|
|
20230906,161000,6845550,30000,30000,30000,30000,0
|
|
20230906,160900,6845550,30000,30000,30000,30000,0
|
|
20230906,160800,6845550,30000,30000,30000,30000,0
|
|
20230906,160700,6845550,30000,30000,30000,30000,0
|
|
20230906,160600,6845550,30000,30000,30000,30000,0
|
|
20230906,160500,6845550,30000,30000,30000,30000,0
|
|
20230906,160400,6845550,30000,30000,30000,30000,0
|
|
20230906,160300,6845550,30000,30000,30000,30000,0
|
|
20230906,160200,6845550,30000,30000,30000,30000,0
|
|
20230906,160100,6845550,30000,30000,30000,30000,0
|
|
20230906,160000,6845550,30000,30000,30000,30000,0
|
|
20230906,155900,6845550,30000,30000,30000,30000,0
|
|
20230906,155800,6845550,30000,30000,30000,30000,0
|
|
20230906,155700,6845550,30000,30000,30000,30000,0
|
|
20230906,155600,6845550,30000,30000,30000,30000,26
|
|
20230906,155500,6845550,30000,30000,30000,30000,0
|
|
20230906,155400,6845550,30000,30000,30000,30000,0
|
|
20230906,155300,6845550,30000,30000,30000,30000,0
|
|
20230906,155200,6845550,30000,30000,30000,30000,0
|
|
20230906,155100,6845550,30000,30000,30000,30000,0
|
|
20230906,155000,6845550,30000,30000,30000,30000,0
|
|
20230906,154900,6845550,30000,30000,30000,30000,0
|
|
20230906,154800,6845550,30000,30000,30000,30000,0
|
|
20230906,154700,6845550,30000,30000,30000,30000,0
|
|
20230906,154600,6845550,30000,30000,30000,30000,0
|
|
20230906,154500,6845550,30000,30000,30000,30000,0
|
|
20230906,154400,6845550,30000,30000,30000,30000,0
|
|
20230906,154300,6845550,30000,30000,30000,30000,0
|
|
20230906,154200,6845550,30000,30000,30000,30000,0
|
|
20230906,154100,6845550,30000,30000,30000,30000,0
|
|
20230906,154000,6845550,30000,30000,30000,30000,0
|
|
20230906,153900,6845550,30000,30000,30000,30000,0
|
|
20230906,153800,6845550,30000,30000,30000,30000,0
|
|
20230906,153700,6845550,30000,30000,30000,30000,0
|
|
20230906,153600,6845550,30000,30000,30000,30000,0
|
|
20230906,153500,6845550,30000,30000,30000,30000,0
|
|
20230906,153400,6845550,30000,30000,30000,30000,0
|
|
20230906,153300,6845550,30000,30000,30000,30000,0
|
|
20230906,153200,6845550,30000,30000,30000,30000,0
|
|
20230906,153100,6845550,30000,30000,30000,30000,0
|
|
20230906,153000,6845550,30000,30000,30000,30000,26
|
|
20230906,152900,6065550,29950,29950,29950,29950,0
|
|
20230906,152800,6065550,29950,29950,29950,29950,0
|
|
20230906,152700,6065550,29950,29950,29950,29950,0
|
|
20230906,152600,6065550,29950,29950,29950,29950,0
|
|
20230906,152500,6065550,29950,29950,29950,29950,0
|
|
20230906,152400,6065550,29950,29950,29950,29950,0
|
|
20230906,152300,6065550,29950,29950,29950,29950,0
|
|
20230906,152200,6065550,29950,29950,29950,29950,0
|
|
20230906,152100,6065550,29950,29950,29950,29950,0
|
|
20230906,152000,6065550,29950,29950,29950,29950,0
|
|
20230906,151900,6065550,29950,29950,29950,29950,0
|
|
20230906,151800,6065550,29950,29950,29950,29950,1
|
|
20230906,151700,6035600,29850,29850,29850,29850,0
|
|
20230906,151600,6035600,29850,29850,29850,29850,0
|
|
20230906,151500,6035600,29850,29950,29950,29850,3
|
|
20230906,151400,5945950,29950,29950,29950,29950,0
|
|
20230906,151300,5945950,29950,29950,29950,29950,1
|
|
20230906,151200,5916000,29950,29950,29950,29950,0
|
|
20230906,151100,5916000,29950,29950,29950,29950,1
|
|
20230906,151000,5886050,29950,29950,29950,29950,0
|
|
20230906,150900,5886050,29950,29950,29950,29950,1
|
|
20230906,150800,5856100,30000,30000,30000,30000,1
|
|
20230906,150700,5826100,29850,29900,29900,29850,13
|
|
20230906,150600,5437900,29900,29900,29900,29900,0
|
|
20230906,150500,5437900,29900,29900,29900,29900,0
|
|
20230906,150400,5437900,29900,29900,29900,29900,0
|
|
20230906,150300,5437900,29900,29900,29900,29900,0
|
|
20230906,150200,5437900,29900,29900,29900,29900,0
|
|
20230906,150100,5437900,29900,29900,29900,29900,0
|
|
20230906,150000,5437900,29900,29900,29900,29900,0
|
|
20230906,145900,5437900,29900,29900,29900,29900,0
|
|
20230906,145800,5437900,29900,29900,29900,29900,0
|
|
20230906,145700,5437900,29900,29900,29900,29900,0
|
|
20230906,145600,5437900,29900,29900,29900,29900,0
|
|
20230906,145500,5437900,29900,29900,29900,29900,0
|
|
20230906,145400,5437900,29900,29900,29900,29900,2
|
|
20230906,145300,5378100,29900,29900,29900,29900,0
|
|
20230906,145200,5378100,29900,29900,29900,29900,0
|
|
20230906,145100,5378100,29900,29900,29900,29900,0
|
|
20230906,145000,5378100,29900,29900,29900,29900,0
|
|
20230906,144900,5378100,29900,29900,29900,29900,0
|
|
20230906,144800,5378100,29900,29900,29900,29900,5
|
|
20230906,144700,5228600,30000,30000,30000,30000,0
|
|
20230906,144600,5228600,30000,30000,30000,30000,0
|
|
20230906,144500,5228600,30000,30000,30000,30000,0
|
|
20230906,144400,5228600,30000,30000,30000,30000,0
|
|
20230906,144300,5228600,30000,30000,30000,30000,0
|
|
20230906,144200,5228600,30000,30000,30000,30000,0
|
|
20230906,144100,5228600,30000,30000,30000,30000,0
|
|
20230906,144000,5228600,30000,30000,30000,30000,0
|
|
20230906,143900,5228600,30000,30000,30000,30000,0
|
|
20230906,143800,5228600,30000,30000,30000,30000,0
|
|
20230906,143700,5228600,30000,30000,30000,30000,0
|
|
20230906,143600,5228600,30000,30000,30000,30000,0
|
|
20230906,143500,5228600,30000,30000,30000,30000,0
|
|
20230906,143400,5228600,30000,30000,30000,30000,1
|
|
20230906,143300,5198600,30000,30000,30000,30000,1
|
|
20230906,143200,5168600,30000,30000,30000,30000,0
|
|
20230906,143100,5168600,30000,30000,30000,30000,0
|
|
20230906,143000,5168600,30000,30000,30000,30000,0
|
|
20230906,142900,5168600,30000,30000,30000,30000,0
|
|
20230906,142800,5168600,30000,30000,30000,30000,0
|
|
20230906,142700,5168600,30000,30000,30000,30000,0
|
|
20230906,142600,5168600,30000,30000,30000,30000,0
|
|
20230906,142500,5168600,30000,30000,30000,30000,0
|
|
20230906,142400,5168600,30000,30000,30000,30000,0
|
|
20230906,142300,5168600,30000,30000,30000,30000,0
|
|
20230906,142200,5168600,30000,30000,30000,30000,0
|
|
20230906,142100,5168600,30000,30000,30000,30000,0
|
|
20230906,142000,5168600,30000,30000,30000,30000,0
|
|
20230906,141900,5168600,30000,30000,30000,30000,1
|
|
20230906,141800,5138600,29900,30000,30000,29900,35
|
|
20230906,141700,4088800,30000,30000,30000,30000,0
|
|
20230906,141600,4088800,30000,30000,30000,30000,0
|
|
20230906,141500,4088800,30000,30000,30000,30000,0
|
|
20230906,141400,4088800,30000,30000,30000,30000,0
|
|
20230906,141300,4088800,30000,30000,30000,30000,0
|
|
20230906,141200,4088800,30000,30000,30000,30000,0
|
|
20230906,141100,4088800,30000,30000,30000,30000,1
|
|
20230906,141000,4058800,29900,29900,29900,29900,0
|
|
20230906,140900,4058800,29900,29900,29900,29900,0
|
|
20230906,140800,4058800,29900,29900,29900,29900,0
|
|
20230906,140700,4058800,29900,29900,29900,29900,1
|
|
20230906,140600,4028900,29900,29900,29900,29900,0
|
|
20230906,140500,4028900,29900,29900,29900,29900,0
|
|
20230906,140400,4028900,29900,29900,29900,29900,0
|
|
20230906,140300,4028900,29900,29900,29900,29900,0
|
|
20230906,140200,4028900,29900,29900,29900,29900,0
|
|
20230906,140100,4028900,29900,29900,29900,29900,0
|
|
20230906,140000,4028900,29900,29900,29900,29900,0
|
|
20230906,135900,4028900,29900,29900,29900,29900,0
|
|
20230906,135800,4028900,29900,29900,29900,29900,0
|
|
20230906,135700,4028900,29900,29900,29900,29900,0
|
|
20230906,135600,4028900,29900,29900,29900,29900,0
|
|
20230906,135500,4028900,29900,29900,29900,29900,0
|
|
20230906,135400,4028900,29900,29900,29900,29900,0
|
|
20230906,135300,4028900,29900,29900,29900,29900,0
|
|
20230906,135200,4028900,29900,29900,29900,29900,0
|
|
20230906,135100,4028900,29900,29900,29900,29900,0
|
|
20230906,135000,4028900,29900,29900,29900,29900,0
|
|
20230906,134900,4028900,29900,29900,29900,29900,0
|
|
20230906,134800,4028900,29900,29900,29900,29900,0
|
|
20230906,134700,4028900,29900,29900,29900,29900,0
|
|
20230906,134600,4028900,29900,29900,29900,29900,1
|
|
20230906,134500,3999000,30000,30000,30000,30000,0
|
|
20230906,134400,3999000,30000,30000,30000,30000,0
|
|
20230906,134300,3999000,30000,30000,30000,30000,0
|
|
20230906,134200,3999000,30000,30000,30000,30000,0
|
|
20230906,134100,3999000,30000,30000,30000,30000,0
|
|
20230906,134000,3999000,30000,30000,30000,30000,0
|
|
20230906,133900,3999000,30000,30000,30000,30000,0
|
|
20230906,133800,3999000,30000,30000,30000,30000,0
|
|
20230906,133700,3999000,30000,30000,30000,30000,0
|
|
20230906,133600,3999000,30000,30000,30000,30000,0
|
|
20230906,133500,3999000,30000,30000,30000,30000,0
|
|
20230906,133400,3999000,30000,30000,30000,30000,0
|
|
20230906,133300,3999000,30000,30000,30000,30000,0
|
|
20230906,133200,3999000,30000,30000,30000,30000,0
|
|
20230906,133100,3999000,30000,30000,30000,30000,0
|
|
20230906,133000,3999000,30000,30000,30000,30000,0
|
|
20230906,132900,3999000,30000,30000,30000,30000,0
|
|
20230906,132800,3999000,30000,30000,30000,30000,0
|
|
20230906,132700,3999000,30000,30000,30000,30000,0
|
|
20230906,132600,3999000,30000,30000,30000,30000,0
|
|
20230906,132500,3999000,30000,30000,30000,30000,0
|
|
20230906,132400,3999000,30000,30000,30000,30000,0
|
|
20230906,132300,3999000,30000,30000,30000,30000,0
|
|
20230906,132200,3999000,30000,30000,30000,30000,0
|
|
20230906,132100,3999000,30000,30000,30000,30000,3
|
|
20230906,132000,3909000,29900,29900,29900,29900,0
|
|
20230906,131900,3909000,29900,29900,29900,29900,0
|
|
20230906,131800,3909000,29900,29900,29900,29900,0
|
|
20230906,131700,3909000,29900,29900,29900,29900,0
|
|
20230906,131600,3909000,29900,29900,29900,29900,0
|
|
20230906,131500,3909000,29900,29900,29900,29900,2
|
|
20230906,131400,3849200,29900,29900,29900,29900,0
|
|
20230906,131300,3849200,29900,29900,29900,29900,0
|
|
20230906,131200,3849200,29900,29900,29900,29900,0
|
|
20230906,131100,3849200,29900,29900,29900,29900,0
|
|
20230906,131000,3849200,29900,29900,29900,29900,0
|
|
20230906,130900,3849200,29900,29900,29900,29900,0
|
|
20230906,130800,3849200,29900,29900,29900,29900,0
|
|
20230906,130700,3849200,29900,29900,29900,29900,0
|
|
20230906,130600,3849200,29900,29900,29900,29900,0
|
|
20230906,130500,3849200,29900,29900,29900,29900,0
|
|
20230906,130400,3849200,29900,29900,29900,29900,0
|
|
20230906,130300,3849200,29900,29900,29900,29900,0
|
|
20230906,130200,3849200,29900,29900,29900,29900,0
|
|
20230906,130100,3849200,29900,29900,29900,29900,0
|
|
20230906,130000,3849200,29900,29900,29900,29900,0
|
|
20230906,125900,3849200,29900,29900,29900,29900,0
|
|
20230906,125800,3849200,29900,29900,29900,29900,0
|
|
20230906,125700,3849200,29900,29900,29900,29900,0
|
|
20230906,125600,3849200,29900,29900,29900,29900,0
|
|
20230906,125500,3849200,29900,29900,29900,29900,0
|
|
20230906,125400,3849200,29900,29900,29900,29900,0
|
|
20230906,125300,3849200,29900,29900,29900,29900,0
|
|
20230906,125200,3849200,29900,29900,29900,29900,0
|
|
20230906,125100,3849200,29900,29900,29900,29900,0
|
|
20230906,125000,3849200,29900,29900,29900,29900,0
|
|
20230906,124900,3849200,29900,29900,29900,29900,0
|
|
20230906,124800,3849200,29900,29900,29900,29900,0
|
|
20230906,124700,3849200,29900,29900,29900,29900,0
|
|
20230906,124600,3849200,29900,29900,29900,29900,0
|
|
20230906,124500,3849200,29900,29900,29900,29900,0
|
|
20230906,124400,3849200,29900,29900,29900,29900,0
|
|
20230906,124300,3849200,29900,29900,29900,29900,1
|
|
20230906,124200,3819300,29850,29850,29850,29850,0
|
|
20230906,124100,3819300,29850,29850,29850,29850,0
|
|
20230906,124000,3819300,29850,29850,29850,29850,0
|
|
20230906,123900,3819300,29850,29850,29850,29850,0
|
|
20230906,123800,3819300,29850,29850,29850,29850,0
|
|
20230906,123700,3819300,29850,29850,29850,29850,0
|
|
20230906,123600,3819300,29850,29850,29850,29850,0
|
|
20230906,123500,3819300,29850,29850,29850,29850,0
|
|
20230906,123400,3819300,29850,29850,29850,29850,0
|
|
20230906,123300,3819300,29850,29850,29850,29850,0
|
|
20230906,123200,3819300,29850,29850,29850,29850,0
|
|
20230906,123100,3819300,29850,29850,29850,29850,0
|
|
20230906,123000,3819300,29850,29850,29850,29850,0
|
|
20230906,122900,3819300,29850,29850,29850,29850,0
|
|
20230906,122800,3819300,29850,29850,29850,29850,0
|
|
20230906,122700,3819300,29850,29850,29850,29850,0
|
|
20230906,122600,3819300,29850,29850,29850,29850,0
|
|
20230906,122500,3819300,29850,29850,29850,29850,0
|
|
20230906,122400,3819300,29850,29850,29850,29850,0
|
|
20230906,122300,3819300,29850,29850,29850,29850,0
|
|
20230906,122200,3819300,29850,29850,29850,29850,0
|
|
20230906,122100,3819300,29850,29850,29850,29850,0
|
|
20230906,122000,3819300,29850,29850,29850,29850,0
|
|
20230906,121900,3819300,29850,29850,29850,29850,0
|
|
20230906,121800,3819300,29850,29850,29850,29850,0
|
|
20230906,121700,3819300,29850,29850,29850,29850,0
|
|
20230906,121600,3819300,29850,29850,29850,29850,0
|
|
20230906,121500,3819300,29850,29850,29850,29850,0
|
|
20230906,121400,3819300,29850,29850,29850,29850,0
|
|
20230906,121300,3819300,29850,29850,29850,29850,0
|
|
20230906,121200,3819300,29850,29850,29850,29850,0
|
|
20230906,121100,3819300,29850,29850,29850,29850,0
|
|
20230906,121000,3819300,29850,29850,29850,29850,0
|
|
20230906,120900,3819300,29850,29850,29850,29850,0
|
|
20230906,120800,3819300,29850,29900,29900,29850,3
|
|
20230906,120700,3729700,29900,29900,29900,29900,0
|
|
20230906,120600,3729700,29900,29900,29900,29900,0
|
|
20230906,120500,3729700,29900,29900,29900,29900,0
|
|
20230906,120400,3729700,29900,29900,29900,29900,0
|
|
20230906,120300,3729700,29900,29900,29900,29900,0
|
|
20230906,120200,3729700,29900,29900,29900,29900,0
|
|
20230906,120100,3729700,29900,29900,29900,29900,0
|
|
20230906,120000,3729700,29900,29900,29900,29900,1
|
|
20230906,115900,3699800,29900,29900,29900,29900,0
|
|
20230906,115800,3699800,29900,29900,29900,29900,0
|
|
20230906,115700,3699800,29900,29900,29900,29900,0
|
|
20230906,115600,3699800,29900,29900,29900,29900,0
|
|
20230906,115500,3699800,29900,29900,29900,29900,1
|
|
20230906,115400,3669900,29900,29900,29900,29900,0
|
|
20230906,115300,3669900,29900,29900,29900,29900,0
|
|
20230906,115200,3669900,29900,29900,29900,29900,0
|
|
20230906,115100,3669900,29900,29900,29900,29900,0
|
|
20230906,115000,3669900,29900,29900,29900,29900,0
|
|
20230906,114900,3669900,29900,29900,29900,29900,0
|
|
20230906,114800,3669900,29900,29900,29900,29900,0
|
|
20230906,114700,3669900,29900,29900,29900,29900,0
|
|
20230906,114600,3669900,29900,29900,29900,29900,0
|
|
20230906,114500,3669900,29900,29900,29900,29900,0
|
|
20230906,114400,3669900,29900,29900,29900,29900,0
|
|
20230906,114300,3669900,29900,29900,29900,29900,0
|
|
20230906,114200,3669900,29900,29900,29900,29900,0
|
|
20230906,114100,3669900,29900,29900,29900,29900,0
|
|
20230906,114000,3669900,29900,29900,29900,29900,0
|
|
20230906,113900,3669900,29900,29900,29900,29900,0
|
|
20230906,113800,3669900,29900,29900,29900,29900,0
|
|
20230906,113700,3669900,29900,29900,29900,29900,0
|
|
20230906,113600,3669900,29900,29900,29900,29900,0
|
|
20230906,113500,3669900,29900,29900,29900,29900,0
|
|
20230906,113400,3669900,29900,29900,29900,29900,0
|
|
20230906,113300,3669900,29900,29900,29900,29900,0
|
|
20230906,113200,3669900,29900,29900,29900,29900,0
|
|
20230906,113100,3669900,29900,29900,29900,29900,0
|
|
20230906,113000,3669900,29900,29900,29900,29900,0
|
|
20230906,112900,3669900,29900,29900,29900,29900,0
|
|
20230906,112800,3669900,29900,29900,29900,29900,0
|
|
20230906,112700,3669900,29900,29900,29900,29900,0
|
|
20230906,112600,3669900,29900,29900,29900,29900,0
|
|
20230906,112500,3669900,29900,29900,29900,29900,0
|
|
20230906,112400,3669900,29900,29900,29900,29900,0
|
|
20230906,112300,3669900,29900,29900,29900,29900,0
|
|
20230906,112200,3669900,29900,29900,29900,29900,0
|
|
20230906,112100,3669900,29900,29900,29900,29900,0
|
|
20230906,112000,3669900,29900,29900,29900,29900,0
|
|
20230906,111900,3669900,29900,29900,29900,29900,0
|
|
20230906,111800,3669900,29900,29900,29900,29900,0
|
|
20230906,111700,3669900,29900,29900,29900,29900,0
|
|
20230906,111600,3669900,29900,29900,29900,29900,0
|
|
20230906,111500,3669900,29900,29900,29900,29900,0
|
|
20230906,111400,3669900,29900,29900,29900,29900,0
|
|
20230906,111300,3669900,29900,29900,29900,29900,0
|
|
20230906,111200,3669900,29900,29900,29900,29900,0
|
|
20230906,111100,3669900,29900,29900,29900,29900,0
|
|
20230906,111000,3669900,29900,29900,29900,29900,0
|
|
20230906,110900,3669900,29900,29900,29900,29900,0
|
|
20230906,110800,3669900,29900,29900,29900,29900,0
|
|
20230906,110700,3669900,29900,29900,29900,29900,0
|
|
20230906,110600,3669900,29900,29900,29900,29900,0
|
|
20230906,110500,3669900,29900,29900,29900,29900,0
|
|
20230906,110400,3669900,29900,29900,29900,29900,0
|
|
20230906,110300,3669900,29900,29900,29900,29900,0
|
|
20230906,110200,3669900,29900,29900,29900,29900,0
|
|
20230906,110100,3669900,29900,29900,29900,29900,0
|
|
20230906,110000,3669900,29900,29900,29900,29900,1
|
|
20230906,105900,3640000,29900,29900,29900,29900,1
|
|
20230906,105800,3610100,29900,29900,29900,29900,0
|
|
20230906,105700,3610100,29900,29900,29900,29900,0
|
|
20230906,105600,3610100,29900,29900,29900,29900,0
|
|
20230906,105500,3610100,29900,29900,29900,29900,0
|
|
20230906,105400,3610100,29900,29900,29900,29900,0
|
|
20230906,105300,3610100,29900,29900,29900,29900,0
|
|
20230906,105200,3610100,29900,29900,29900,29900,0
|
|
20230906,105100,3610100,29900,29900,29900,29900,0
|
|
20230906,105000,3610100,29900,29900,29900,29900,0
|
|
20230906,104900,3610100,29900,29900,29900,29900,0
|
|
20230906,104800,3610100,29900,29900,29900,29900,0
|
|
20230906,104700,3610100,29900,29900,29900,29900,0
|
|
20230906,104600,3610100,29900,29900,29900,29900,0
|
|
20230906,104500,3610100,29900,29900,29900,29900,0
|
|
20230906,104400,3610100,29900,29900,29900,29900,0
|
|
20230906,104300,3610100,29900,29900,29900,29900,0
|
|
20230906,104200,3610100,29900,29900,29900,29900,0
|
|
20230906,104100,3610100,29900,29900,29900,29900,0
|
|
20230906,104000,3610100,29900,29900,29900,29900,0
|
|
20230906,103900,3610100,29900,29900,29900,29900,0
|
|
20230906,103800,3610100,29900,29900,29900,29900,0
|
|
20230906,103700,3610100,29900,29900,29900,29900,0
|
|
20230906,103600,3610100,29900,29900,29900,29900,0
|
|
20230906,103500,3610100,29900,29900,29900,29900,0
|
|
20230906,103400,3610100,29900,29900,29900,29900,0
|
|
20230906,103300,3610100,29900,29900,29900,29900,0
|
|
20230906,103200,3610100,29900,29900,29900,29900,0
|
|
20230906,103100,3610100,29900,29900,29900,29900,0
|
|
20230906,103000,3610100,29900,29900,29900,29900,0
|
|
20230906,102900,3610100,29900,29900,29900,29900,0
|
|
20230906,102800,3610100,29900,29900,29900,29900,0
|
|
20230906,102700,3610100,29900,29900,29900,29900,0
|
|
20230906,102600,3610100,29900,29900,29900,29900,0
|
|
20230906,102500,3610100,29900,29900,29900,29900,0
|
|
20230906,102400,3610100,29900,29900,29900,29900,0
|
|
20230906,102300,3610100,29900,29900,29900,29900,0
|
|
20230906,102200,3610100,29900,29900,29900,29900,0
|
|
20230906,102100,3610100,29900,29900,29900,29900,0
|
|
20230906,102000,3610100,29900,29900,29900,29900,0
|
|
20230906,101900,3610100,29900,29900,29900,29900,0
|
|
20230906,101800,3610100,29900,29900,29900,29900,0
|
|
20230906,101700,3610100,29900,29900,29900,29900,0
|
|
20230906,101600,3610100,29900,29900,29900,29900,0
|
|
20230906,101500,3610100,29900,29900,29900,29900,0
|
|
20230906,101400,3610100,29900,29900,29900,29900,0
|
|
20230906,101300,3610100,29900,29900,29900,29900,0
|
|
20230906,101200,3610100,29900,29900,29900,29900,0
|
|
20230906,101100,3610100,29900,29900,29900,29900,0
|
|
20230906,101000,3610100,29900,29900,29900,29900,0
|
|
20230906,100900,3610100,29900,29900,29900,29900,0
|
|
20230906,100800,3610100,29900,29900,29900,29900,0
|
|
20230906,100700,3610100,29900,30000,30000,29900,30
|
|
20230906,100600,2710600,30000,29950,30000,29950,12
|
|
20230906,100500,2350700,29950,29950,29950,29950,0
|
|
20230906,100400,2350700,29950,29950,29950,29950,0
|
|
20230906,100300,2350700,29950,29950,29950,29950,0
|
|
20230906,100200,2350700,29950,29950,29950,29950,0
|
|
20230906,100100,2350700,29950,29950,29950,29950,0
|
|
20230906,100000,2350700,29950,29950,29950,29950,0
|
|
20230906,095900,2350700,29950,29950,29950,29950,0
|
|
20230906,095800,2350700,29950,29950,29950,29950,0
|
|
20230906,095700,2350700,29950,29950,29950,29950,0
|
|
20230906,095600,2350700,29950,29950,29950,29950,0
|
|
20230906,095500,2350700,29950,29950,29950,29950,0
|
|
20230906,095400,2350700,29950,29950,29950,29950,0
|
|
20230906,095300,2350700,29950,29950,29950,29950,0
|
|
20230906,095200,2350700,29950,29950,29950,29950,0
|
|
20230906,095100,2350700,29950,29950,29950,29950,0
|
|
20230906,095000,2350700,29950,29950,29950,29950,0
|
|
20230906,094900,2350700,29950,29950,29950,29950,0
|
|
20230906,094800,2350700,29950,29950,29950,29950,0
|
|
20230906,094700,2350700,29950,29950,29950,29950,0
|
|
20230906,094600,2350700,29950,29950,29950,29950,0
|
|
20230906,094500,2350700,29950,29950,29950,29950,0
|
|
20230906,094400,2350700,29950,29950,29950,29950,0
|
|
20230906,094300,2350700,29950,29950,29950,29950,0
|
|
20230906,094200,2350700,29950,29950,29950,29950,0
|
|
20230906,094100,2350700,29950,29950,29950,29950,0
|
|
20230906,094000,2350700,29950,29950,29950,29950,0
|
|
20230906,093900,2350700,29950,29950,29950,29950,0
|
|
20230906,093800,2350700,29950,29950,29950,29950,0
|
|
20230906,093700,2350700,29950,29950,29950,29950,0
|
|
20230906,093600,2350700,29950,29950,29950,29950,0
|
|
20230906,093500,2350700,29950,29950,29950,29950,0
|
|
20230906,093400,2350700,29950,29950,29950,29950,0
|
|
20230906,093300,2350700,29950,29950,29950,29950,0
|
|
20230906,093200,2350700,29950,29950,29950,29950,0
|
|
20230906,093100,2350700,29950,29950,29950,29950,0
|
|
20230906,093000,2350700,29950,29950,29950,29950,1
|
|
20230906,092900,2320750,29950,29950,29950,29950,0
|
|
20230906,092800,2320750,29950,29950,29950,29950,0
|
|
20230906,092700,2320750,29950,29950,29950,29950,2
|
|
20230906,092600,2260850,30000,30000,30000,30000,0
|
|
20230906,092500,2260850,30000,30000,30000,30000,0
|
|
20230906,092400,2260850,30000,30000,30000,30000,0
|
|
20230906,092300,2260850,30000,30000,30000,30000,0
|
|
20230906,092200,2260850,30000,30000,30000,30000,0
|
|
20230906,092100,2260850,30000,30000,30000,30000,0
|
|
20230906,092000,2260850,30000,30000,30000,30000,0
|
|
20230906,091900,2260850,30000,30000,30000,30000,0
|
|
20230906,091800,2260850,30000,29950,30000,29950,2
|
|
20230906,091700,2200900,29850,29850,29850,29850,0
|
|
20230906,091600,2200900,29850,29850,29850,29850,0
|
|
20230906,091500,2200900,29850,29850,29850,29850,0
|
|
20230906,091400,2200900,29850,29750,29850,29700,47
|
|
20230906,091300,802550,29750,29750,29750,29750,0
|
|
20230906,091200,802550,29750,29750,29750,29750,0
|
|
20230906,091100,802550,29750,29750,29750,29750,0
|
|
20230906,091000,802550,29750,29750,29750,29750,0
|
|
20230906,090900,802550,29750,29750,29750,29750,0
|
|
20230906,090800,802550,29750,29750,29750,29750,0
|
|
20230906,090700,802550,29750,29700,29750,29700,15
|
|
20230906,090600,357000,29750,29750,29750,29750,11
|
|
20230906,090500,29750,29750,29750,29750,29750,0
|
|
20230906,090400,29750,29750,29750,29750,29750,0
|
|
20230906,090300,29750,29750,29750,29750,29750,0
|
|
20230906,090200,29750,29750,29750,29750,29750,0
|
|
20230906,090100,29750,29750,29750,29750,29750,1
|
|
20230906,090000,0,29850,29850,29850,29850,0
|