599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185600,38672950,29800,29800,29800,29800,6
|
|
20230908,185500,38672950,29800,29800,29800,29800,0
|
|
20230908,185400,38672950,29800,29800,29800,29800,0
|
|
20230908,185300,38672950,29800,29800,29800,29800,0
|
|
20230908,185200,38672950,29800,29800,29800,29800,0
|
|
20230908,185100,38672950,29800,29800,29800,29800,0
|
|
20230908,185000,38672950,29800,29800,29800,29800,0
|
|
20230908,184900,38672950,29800,29800,29800,29800,0
|
|
20230908,184800,38672950,29800,29800,29800,29800,0
|
|
20230908,184700,38672950,29800,29800,29800,29800,0
|
|
20230908,184600,38672950,29800,29800,29800,29800,0
|
|
20230908,184500,38672950,29800,29800,29800,29800,0
|
|
20230908,184400,38672950,29800,29800,29800,29800,0
|
|
20230908,184300,38672950,29800,29800,29800,29800,0
|
|
20230908,184200,38672950,29800,29800,29800,29800,0
|
|
20230908,184100,38672950,29800,29800,29800,29800,0
|
|
20230908,184000,38672950,29800,29800,29800,29800,0
|
|
20230908,183900,38672950,29800,29800,29800,29800,0
|
|
20230908,183800,38672950,29800,29800,29800,29800,0
|
|
20230908,183700,38672950,29800,29800,29800,29800,0
|
|
20230908,183600,38672950,29800,29800,29800,29800,0
|
|
20230908,183500,38672950,29800,29800,29800,29800,0
|
|
20230908,183400,38672950,29800,29800,29800,29800,0
|
|
20230908,183300,38672950,29800,29800,29800,29800,0
|
|
20230908,183200,38672950,29800,29800,29800,29800,0
|
|
20230908,183100,38672950,29800,29800,29800,29800,0
|
|
20230908,183000,38672950,29800,29800,29800,29800,0
|
|
20230908,182900,38672950,29800,29800,29800,29800,0
|
|
20230908,182800,38672950,29800,29800,29800,29800,0
|
|
20230908,182700,38672950,29800,29800,29800,29800,0
|
|
20230908,182600,38672950,29800,29800,29800,29800,6
|
|
20230908,182500,38672950,29800,29800,29800,29800,0
|
|
20230908,182400,38672950,29800,29800,29800,29800,0
|
|
20230908,182300,38672950,29800,29800,29800,29800,0
|
|
20230908,182200,38672950,29800,29800,29800,29800,0
|
|
20230908,182100,38672950,29800,29800,29800,29800,0
|
|
20230908,182000,38672950,29800,29800,29800,29800,0
|
|
20230908,181900,38672950,29800,29800,29800,29800,0
|
|
20230908,181800,38672950,29800,29800,29800,29800,0
|
|
20230908,181700,38672950,29800,29800,29800,29800,0
|
|
20230908,181600,38672950,29800,29800,29800,29800,0
|
|
20230908,181500,38672950,29800,29800,29800,29800,0
|
|
20230908,181400,38672950,29800,29800,29800,29800,0
|
|
20230908,181300,38672950,29800,29800,29800,29800,0
|
|
20230908,181200,38672950,29800,29800,29800,29800,0
|
|
20230908,181100,38672950,29800,29800,29800,29800,0
|
|
20230908,181000,38672950,29800,29800,29800,29800,0
|
|
20230908,180900,38672950,29800,29800,29800,29800,0
|
|
20230908,180800,38672950,29800,29800,29800,29800,0
|
|
20230908,180700,38672950,29800,29800,29800,29800,0
|
|
20230908,180600,38672950,29800,29800,29800,29800,0
|
|
20230908,180500,38672950,29800,29800,29800,29800,0
|
|
20230908,180400,38672950,29800,29800,29800,29800,0
|
|
20230908,180300,38672950,29800,29800,29800,29800,0
|
|
20230908,180200,38672950,29800,29800,29800,29800,0
|
|
20230908,180100,38672950,29800,29800,29800,29800,0
|
|
20230908,180000,38672950,29800,29800,29800,29800,0
|
|
20230908,175900,38672950,29800,29800,29800,29800,0
|
|
20230908,175800,38672950,29800,29800,29800,29800,0
|
|
20230908,175700,38672950,29800,29800,29800,29800,0
|
|
20230908,175600,38672950,29800,29800,29800,29800,6
|
|
20230908,175500,38672950,29800,29800,29800,29800,0
|
|
20230908,175400,38672950,29800,29800,29800,29800,0
|
|
20230908,175300,38672950,29800,29800,29800,29800,0
|
|
20230908,175200,38672950,29800,29800,29800,29800,0
|
|
20230908,175100,38672950,29800,29800,29800,29800,0
|
|
20230908,175000,38672950,29800,29800,29800,29800,0
|
|
20230908,174900,38672950,29800,29800,29800,29800,0
|
|
20230908,174800,38672950,29800,29800,29800,29800,0
|
|
20230908,174700,38672950,29800,29800,29800,29800,0
|
|
20230908,174600,38672950,29800,29800,29800,29800,0
|
|
20230908,174500,38672950,29800,29800,29800,29800,0
|
|
20230908,174400,38672950,29800,29800,29800,29800,0
|
|
20230908,174300,38672950,29800,29800,29800,29800,0
|
|
20230908,174200,38672950,29800,29800,29800,29800,0
|
|
20230908,174100,38672950,29800,29800,29800,29800,0
|
|
20230908,174000,38672950,29800,29800,29800,29800,0
|
|
20230908,173900,38672950,29800,29800,29800,29800,0
|
|
20230908,173800,38672950,29800,29800,29800,29800,0
|
|
20230908,173700,38672950,29800,29800,29800,29800,0
|
|
20230908,173600,38672950,29800,29800,29800,29800,0
|
|
20230908,173500,38672950,29800,29800,29800,29800,0
|
|
20230908,173400,38672950,29800,29800,29800,29800,0
|
|
20230908,173300,38672950,29800,29800,29800,29800,0
|
|
20230908,173200,38672950,29800,29800,29800,29800,0
|
|
20230908,173100,38672950,29800,29800,29800,29800,0
|
|
20230908,173000,38672950,29800,29800,29800,29800,0
|
|
20230908,172900,38672950,29800,29800,29800,29800,0
|
|
20230908,172800,38672950,29800,29800,29800,29800,0
|
|
20230908,172700,38672950,29800,29800,29800,29800,0
|
|
20230908,172600,38672950,29800,29800,29800,29800,6
|
|
20230908,172500,38672950,29800,29800,29800,29800,0
|
|
20230908,172400,38672950,29800,29800,29800,29800,0
|
|
20230908,172300,38672950,29800,29800,29800,29800,0
|
|
20230908,172200,38672950,29800,29800,29800,29800,0
|
|
20230908,172100,38672950,29800,29800,29800,29800,0
|
|
20230908,172000,38672950,29800,29800,29800,29800,0
|
|
20230908,171900,38672950,29800,29800,29800,29800,0
|
|
20230908,171800,38672950,29800,29800,29800,29800,0
|
|
20230908,171700,38672950,29800,29800,29800,29800,0
|
|
20230908,171600,38672950,29800,29800,29800,29800,0
|
|
20230908,171500,38672950,29800,29800,29800,29800,0
|
|
20230908,171400,38672950,29800,29800,29800,29800,0
|
|
20230908,171300,38672950,29800,29800,29800,29800,0
|
|
20230908,171200,38672950,29800,29800,29800,29800,0
|
|
20230908,171100,38672950,29800,29800,29800,29800,0
|
|
20230908,171000,38672950,29800,29800,29800,29800,0
|
|
20230908,170900,38672950,29800,29800,29800,29800,0
|
|
20230908,170800,38672950,29800,29800,29800,29800,0
|
|
20230908,170700,38672950,29800,29800,29800,29800,0
|
|
20230908,170600,38672950,29800,29800,29800,29800,0
|
|
20230908,170500,38672950,29800,29800,29800,29800,0
|
|
20230908,170400,38672950,29800,29800,29800,29800,0
|
|
20230908,170300,38672950,29800,29800,29800,29800,0
|
|
20230908,170200,38672950,29800,29800,29800,29800,0
|
|
20230908,170100,38672950,29800,29800,29800,29800,0
|
|
20230908,170000,38672950,29800,29800,29800,29800,0
|
|
20230908,165900,38672950,29800,29800,29800,29800,0
|
|
20230908,165800,38672950,29800,29800,29800,29800,0
|
|
20230908,165700,38672950,29800,29800,29800,29800,0
|
|
20230908,165600,38672950,29800,29800,29800,29800,6
|
|
20230908,165500,38672950,29800,29800,29800,29800,0
|
|
20230908,165400,38672950,29800,29800,29800,29800,0
|
|
20230908,165300,38672950,29800,29800,29800,29800,0
|
|
20230908,165200,38672950,29800,29800,29800,29800,0
|
|
20230908,165100,38672950,29800,29800,29800,29800,0
|
|
20230908,165000,38672950,29800,29800,29800,29800,0
|
|
20230908,164900,38672950,29800,29800,29800,29800,0
|
|
20230908,164800,38672950,29800,29800,29800,29800,0
|
|
20230908,164700,38672950,29800,29800,29800,29800,0
|
|
20230908,164600,38672950,29800,29800,29800,29800,0
|
|
20230908,164500,38672950,29800,29800,29800,29800,0
|
|
20230908,164400,38672950,29800,29800,29800,29800,0
|
|
20230908,164300,38672950,29800,29800,29800,29800,0
|
|
20230908,164200,38672950,29800,29800,29800,29800,0
|
|
20230908,164100,38672950,29800,29800,29800,29800,0
|
|
20230908,164000,38672950,29800,29800,29800,29800,0
|
|
20230908,163900,38672950,29800,29800,29800,29800,0
|
|
20230908,163800,38672950,29800,29800,29800,29800,0
|
|
20230908,163700,38672950,29800,29800,29800,29800,0
|
|
20230908,163600,38672950,29800,29800,29800,29800,0
|
|
20230908,163500,38672950,29800,29800,29800,29800,0
|
|
20230908,163400,38672950,29800,29800,29800,29800,0
|
|
20230908,163300,38672950,29800,29800,29800,29800,0
|
|
20230908,163200,38672950,29800,29800,29800,29800,0
|
|
20230908,163100,38672950,29800,29800,29800,29800,0
|
|
20230908,163000,38672950,29800,29800,29800,29800,0
|
|
20230908,162900,38672950,29800,29800,29800,29800,0
|
|
20230908,162800,38672950,29800,29800,29800,29800,0
|
|
20230908,162700,38672950,29800,29800,29800,29800,0
|
|
20230908,162600,38672950,29800,29800,29800,29800,6
|
|
20230908,162500,38672950,29800,29800,29800,29800,0
|
|
20230908,162400,38672950,29800,29800,29800,29800,0
|
|
20230908,162300,38672950,29800,29800,29800,29800,0
|
|
20230908,162200,38672950,29800,29800,29800,29800,0
|
|
20230908,162100,38672950,29800,29800,29800,29800,0
|
|
20230908,162000,38672950,29800,29800,29800,29800,0
|
|
20230908,161900,38672950,29800,29800,29800,29800,0
|
|
20230908,161800,38672950,29800,29800,29800,29800,0
|
|
20230908,161700,38672950,29800,29800,29800,29800,0
|
|
20230908,161600,38672950,29800,29800,29800,29800,0
|
|
20230908,161500,38672950,29800,29800,29800,29800,0
|
|
20230908,161400,38672950,29800,29800,29800,29800,0
|
|
20230908,161300,38672950,29800,29800,29800,29800,0
|
|
20230908,161200,38672950,29800,29800,29800,29800,0
|
|
20230908,161100,38672950,29800,29800,29800,29800,0
|
|
20230908,161000,38672950,29800,29800,29800,29800,0
|
|
20230908,160900,38672950,29800,29800,29800,29800,0
|
|
20230908,160800,38672950,29800,29800,29800,29800,0
|
|
20230908,160700,38672950,29800,29800,29800,29800,0
|
|
20230908,160600,38672950,29800,29800,29800,29800,0
|
|
20230908,160500,38672950,29800,29800,29800,29800,0
|
|
20230908,160400,38672950,29800,29800,29800,29800,0
|
|
20230908,160300,38672950,29800,29800,29800,29800,0
|
|
20230908,160200,38672950,29800,29800,29800,29800,0
|
|
20230908,160100,38672950,29800,29800,29800,29800,0
|
|
20230908,160000,38672950,29800,29800,29800,29800,0
|
|
20230908,155900,38672950,29800,29800,29800,29800,0
|
|
20230908,155800,38672950,29800,29800,29800,29800,0
|
|
20230908,155700,38672950,29800,29800,29800,29800,0
|
|
20230908,155600,38672950,29800,29800,29800,29800,6
|
|
20230908,155500,38672950,29800,29800,29800,29800,0
|
|
20230908,155400,38672950,29800,29800,29800,29800,0
|
|
20230908,155300,38672950,29800,29800,29800,29800,0
|
|
20230908,155200,38672950,29800,29800,29800,29800,0
|
|
20230908,155100,38672950,29800,29800,29800,29800,0
|
|
20230908,155000,38672950,29800,29800,29800,29800,0
|
|
20230908,154900,38672950,29800,29800,29800,29800,0
|
|
20230908,154800,38672950,29800,29800,29800,29800,0
|
|
20230908,154700,38672950,29800,29800,29800,29800,0
|
|
20230908,154600,38672950,29800,29800,29800,29800,0
|
|
20230908,154500,38672950,29800,29800,29800,29800,0
|
|
20230908,154400,38672950,29800,29800,29800,29800,0
|
|
20230908,154300,38672950,29800,29800,29800,29800,0
|
|
20230908,154200,38672950,29800,29800,29800,29800,0
|
|
20230908,154100,38672950,29800,29800,29800,29800,0
|
|
20230908,154000,38672950,29800,29800,29800,29800,0
|
|
20230908,153900,38672950,29800,29800,29800,29800,0
|
|
20230908,153800,38672950,29800,29800,29800,29800,0
|
|
20230908,153700,38672950,29800,29800,29800,29800,0
|
|
20230908,153600,38672950,29800,29800,29800,29800,0
|
|
20230908,153500,38672950,29800,29800,29800,29800,0
|
|
20230908,153400,38672950,29800,29800,29800,29800,0
|
|
20230908,153300,38672950,29800,29800,29800,29800,0
|
|
20230908,153200,38672950,29800,29800,29800,29800,0
|
|
20230908,153100,38672950,29800,29800,29800,29800,0
|
|
20230908,153000,38672950,29800,29800,29800,29800,6
|
|
20230908,152900,38494150,29800,29800,29800,29800,0
|
|
20230908,152800,38494150,29800,29800,29800,29800,0
|
|
20230908,152700,38494150,29800,29800,29800,29800,0
|
|
20230908,152600,38494150,29800,29800,29800,29800,0
|
|
20230908,152500,38494150,29800,29800,29800,29800,0
|
|
20230908,152400,38494150,29800,29800,29800,29800,0
|
|
20230908,152300,38494150,29800,29800,29800,29800,0
|
|
20230908,152200,38494150,29800,29800,29800,29800,0
|
|
20230908,152100,38494150,29800,29800,29800,29800,0
|
|
20230908,152000,38494150,29800,29800,29800,29800,0
|
|
20230908,151900,38494150,29800,29800,29800,29800,0
|
|
20230908,151800,38494150,29800,29800,29800,29800,0
|
|
20230908,151700,38494150,29800,29800,29800,29800,0
|
|
20230908,151600,38494150,29800,29800,29800,29800,0
|
|
20230908,151500,38494150,29800,29800,29800,29800,0
|
|
20230908,151400,38494150,29800,29800,29800,29800,0
|
|
20230908,151300,38494150,29800,29800,29800,29800,4
|
|
20230908,151200,38374950,29850,29850,29850,29850,0
|
|
20230908,151100,38374950,29850,29850,29850,29850,0
|
|
20230908,151000,38374950,29850,29850,29850,29850,0
|
|
20230908,150900,38374950,29850,29850,29850,29850,0
|
|
20230908,150800,38374950,29850,29850,29850,29850,0
|
|
20230908,150700,38374950,29850,29850,29850,29850,0
|
|
20230908,150600,38374950,29850,29850,29850,29850,0
|
|
20230908,150500,38374950,29850,29850,29850,29850,0
|
|
20230908,150400,38374950,29850,29850,29850,29850,0
|
|
20230908,150300,38374950,29850,29850,29850,29850,0
|
|
20230908,150200,38374950,29850,29850,29850,29850,0
|
|
20230908,150100,38374950,29850,29850,29850,29850,16
|
|
20230908,150000,37897350,29800,29850,29850,29800,38
|
|
20230908,145900,36763350,29850,29850,29850,29850,0
|
|
20230908,145800,36763350,29850,29850,29850,29850,0
|
|
20230908,145700,36763350,29850,29850,29850,29850,0
|
|
20230908,145600,36763350,29850,29850,29850,29850,0
|
|
20230908,145500,36763350,29850,29850,29850,29850,0
|
|
20230908,145400,36763350,29850,29800,29850,29800,10
|
|
20230908,145300,36465250,29800,29800,29800,29800,25
|
|
20230908,145200,35720250,29850,29850,29850,29850,0
|
|
20230908,145100,35720250,29850,29850,29850,29850,0
|
|
20230908,145000,35720250,29850,29850,29850,29850,0
|
|
20230908,144900,35720250,29850,29850,29850,29850,0
|
|
20230908,144800,35720250,29850,29850,29850,29850,0
|
|
20230908,144700,35720250,29850,29850,29850,29850,0
|
|
20230908,144600,35720250,29850,29850,29850,29850,4
|
|
20230908,144500,35600850,29850,29850,29850,29850,0
|
|
20230908,144400,35600850,29850,29850,29850,29850,0
|
|
20230908,144300,35600850,29850,29850,29850,29850,0
|
|
20230908,144200,35600850,29850,29850,29850,29850,0
|
|
20230908,144100,35600850,29850,29850,29850,29850,0
|
|
20230908,144000,35600850,29850,29850,29850,29850,0
|
|
20230908,143900,35600850,29850,29850,29850,29850,0
|
|
20230908,143800,35600850,29850,29850,29850,29850,0
|
|
20230908,143700,35600850,29850,29850,29850,29850,0
|
|
20230908,143600,35600850,29850,29850,29850,29850,0
|
|
20230908,143500,35600850,29850,29850,29850,29850,0
|
|
20230908,143400,35600850,29850,29850,29850,29850,0
|
|
20230908,143300,35600850,29850,29850,29850,29850,0
|
|
20230908,143200,35600850,29850,29850,29850,29850,0
|
|
20230908,143100,35600850,29850,29850,29850,29850,0
|
|
20230908,143000,35600850,29850,29850,29850,29850,0
|
|
20230908,142900,35600850,29850,29850,29850,29850,0
|
|
20230908,142800,35600850,29850,29850,29850,29850,0
|
|
20230908,142700,35600850,29850,29850,29850,29850,0
|
|
20230908,142600,35600850,29850,29850,29850,29850,0
|
|
20230908,142500,35600850,29850,29850,29850,29850,0
|
|
20230908,142400,35600850,29850,29850,29850,29850,0
|
|
20230908,142300,35600850,29850,29850,29850,29850,0
|
|
20230908,142200,35600850,29850,29850,29850,29850,0
|
|
20230908,142100,35600850,29850,29850,29850,29850,0
|
|
20230908,142000,35600850,29850,29850,29850,29850,0
|
|
20230908,141900,35600850,29850,29850,29850,29850,0
|
|
20230908,141800,35600850,29850,29850,29850,29850,0
|
|
20230908,141700,35600850,29850,29850,29850,29850,0
|
|
20230908,141600,35600850,29850,29850,29850,29850,0
|
|
20230908,141500,35600850,29850,29850,29850,29850,0
|
|
20230908,141400,35600850,29850,29850,29850,29850,0
|
|
20230908,141300,35600850,29850,29850,29850,29850,0
|
|
20230908,141200,35600850,29850,29850,29850,29850,0
|
|
20230908,141100,35600850,29850,29850,29850,29850,0
|
|
20230908,141000,35600850,29850,29850,29850,29850,0
|
|
20230908,140900,35600850,29850,29850,29850,29850,0
|
|
20230908,140800,35600850,29850,29850,29850,29850,0
|
|
20230908,140700,35600850,29850,29850,29850,29850,0
|
|
20230908,140600,35600850,29850,29850,29850,29850,0
|
|
20230908,140500,35600850,29850,29850,29850,29850,0
|
|
20230908,140400,35600850,29850,29850,29850,29850,0
|
|
20230908,140300,35600850,29850,29850,29850,29850,2
|
|
20230908,140200,35541150,29900,29900,29900,29900,0
|
|
20230908,140100,35541150,29900,29900,29900,29900,0
|
|
20230908,140000,35541150,29900,29900,29900,29900,0
|
|
20230908,135900,35541150,29900,29900,29900,29900,0
|
|
20230908,135800,35541150,29900,29900,29900,29900,0
|
|
20230908,135700,35541150,29900,29900,29900,29900,0
|
|
20230908,135600,35541150,29900,29900,29900,29900,0
|
|
20230908,135500,35541150,29900,29900,29900,29900,0
|
|
20230908,135400,35541150,29900,29900,29900,29900,0
|
|
20230908,135300,35541150,29900,29900,29900,29900,0
|
|
20230908,135200,35541150,29900,29900,29900,29900,0
|
|
20230908,135100,35541150,29900,29900,29900,29900,0
|
|
20230908,135000,35541150,29900,29900,29900,29900,0
|
|
20230908,134900,35541150,29900,29900,29900,29900,0
|
|
20230908,134800,35541150,29900,29900,29900,29900,0
|
|
20230908,134700,35541150,29900,29900,29900,29900,0
|
|
20230908,134600,35541150,29900,29900,29900,29900,0
|
|
20230908,134500,35541150,29900,29900,29900,29900,0
|
|
20230908,134400,35541150,29900,29900,29900,29900,0
|
|
20230908,134300,35541150,29900,29900,29900,29900,0
|
|
20230908,134200,35541150,29900,29900,29900,29900,0
|
|
20230908,134100,35541150,29900,29900,29900,29900,0
|
|
20230908,134000,35541150,29900,29900,29900,29900,0
|
|
20230908,133900,35541150,29900,29900,29900,29900,0
|
|
20230908,133800,35541150,29900,29900,29900,29900,0
|
|
20230908,133700,35541150,29900,29900,29900,29900,0
|
|
20230908,133600,35541150,29900,29900,29900,29900,0
|
|
20230908,133500,35541150,29900,29900,29900,29900,0
|
|
20230908,133400,35541150,29900,29900,29900,29900,0
|
|
20230908,133300,35541150,29900,29900,29900,29900,0
|
|
20230908,133200,35541150,29900,29900,29900,29900,0
|
|
20230908,133100,35541150,29900,29900,29900,29900,0
|
|
20230908,133000,35541150,29900,29900,29900,29900,0
|
|
20230908,132900,35541150,29900,29900,29900,29900,0
|
|
20230908,132800,35541150,29900,29900,29900,29900,0
|
|
20230908,132700,35541150,29900,29900,29900,29900,0
|
|
20230908,132600,35541150,29900,29900,29900,29900,0
|
|
20230908,132500,35541150,29900,29900,29900,29900,0
|
|
20230908,132400,35541150,29900,29900,29900,29900,46
|
|
20230908,132300,34165750,29900,29900,29900,29900,16
|
|
20230908,132200,33687350,29900,29900,29900,29900,0
|
|
20230908,132100,33687350,29900,29900,29900,29900,0
|
|
20230908,132000,33687350,29900,29900,29900,29900,0
|
|
20230908,131900,33687350,29900,29900,29900,29900,0
|
|
20230908,131800,33687350,29900,29900,29900,29900,0
|
|
20230908,131700,33687350,29900,29900,29900,29900,0
|
|
20230908,131600,33687350,29900,29900,29900,29900,0
|
|
20230908,131500,33687350,29900,29900,29900,29900,0
|
|
20230908,131400,33687350,29900,29900,29900,29900,0
|
|
20230908,131300,33687350,29900,29900,29900,29900,0
|
|
20230908,131200,33687350,29900,29900,29900,29900,0
|
|
20230908,131100,33687350,29900,29900,29900,29900,0
|
|
20230908,131000,33687350,29900,29900,29900,29900,0
|
|
20230908,130900,33687350,29900,29900,29900,29900,0
|
|
20230908,130800,33687350,29900,29900,29900,29900,0
|
|
20230908,130700,33687350,29900,29900,29900,29900,0
|
|
20230908,130600,33687350,29900,29900,29900,29900,0
|
|
20230908,130500,33687350,29900,29900,29900,29900,0
|
|
20230908,130400,33687350,29900,29900,29900,29900,0
|
|
20230908,130300,33687350,29900,29900,29900,29900,0
|
|
20230908,130200,33687350,29900,29900,29900,29900,1
|
|
20230908,130100,33657450,29900,29900,29900,29900,0
|
|
20230908,130000,33657450,29900,29900,29900,29900,0
|
|
20230908,125900,33657450,29900,29900,29900,29900,0
|
|
20230908,125800,33657450,29900,29900,29900,29900,0
|
|
20230908,125700,33657450,29900,29900,29900,29900,0
|
|
20230908,125600,33657450,29900,29900,29900,29900,0
|
|
20230908,125500,33657450,29900,29900,29900,29900,0
|
|
20230908,125400,33657450,29900,29900,29900,29900,0
|
|
20230908,125300,33657450,29900,29900,29900,29900,0
|
|
20230908,125200,33657450,29900,29900,29900,29900,0
|
|
20230908,125100,33657450,29900,29900,29900,29900,0
|
|
20230908,125000,33657450,29900,29900,29900,29900,0
|
|
20230908,124900,33657450,29900,29900,29900,29900,0
|
|
20230908,124800,33657450,29900,29900,29900,29900,0
|
|
20230908,124700,33657450,29900,29900,29900,29900,0
|
|
20230908,124600,33657450,29900,29900,29900,29900,0
|
|
20230908,124500,33657450,29900,29900,29900,29900,0
|
|
20230908,124400,33657450,29900,29900,29900,29900,0
|
|
20230908,124300,33657450,29900,29900,29900,29900,0
|
|
20230908,124200,33657450,29900,29900,29900,29900,0
|
|
20230908,124100,33657450,29900,29900,29900,29900,0
|
|
20230908,124000,33657450,29900,29900,29900,29900,0
|
|
20230908,123900,33657450,29900,29900,29900,29900,0
|
|
20230908,123800,33657450,29900,29900,29900,29900,0
|
|
20230908,123700,33657450,29900,29900,29900,29900,0
|
|
20230908,123600,33657450,29900,29900,29900,29900,0
|
|
20230908,123500,33657450,29900,29900,29900,29900,0
|
|
20230908,123400,33657450,29900,29900,29900,29900,0
|
|
20230908,123300,33657450,29900,29900,29900,29900,0
|
|
20230908,123200,33657450,29900,29900,29900,29900,0
|
|
20230908,123100,33657450,29900,29900,29900,29900,0
|
|
20230908,123000,33657450,29900,29900,29900,29900,0
|
|
20230908,122900,33657450,29900,29900,29900,29900,0
|
|
20230908,122800,33657450,29900,29900,29900,29900,0
|
|
20230908,122700,33657450,29900,29900,29900,29900,0
|
|
20230908,122600,33657450,29900,29900,29900,29900,0
|
|
20230908,122500,33657450,29900,29900,29900,29900,0
|
|
20230908,122400,33657450,29900,29900,29900,29900,0
|
|
20230908,122300,33657450,29900,29900,29900,29900,0
|
|
20230908,122200,33657450,29900,29900,29900,29900,0
|
|
20230908,122100,33657450,29900,29900,29900,29900,0
|
|
20230908,122000,33657450,29900,29900,29900,29900,0
|
|
20230908,121900,33657450,29900,29900,29900,29900,0
|
|
20230908,121800,33657450,29900,29900,29900,29900,0
|
|
20230908,121700,33657450,29900,29900,29900,29900,0
|
|
20230908,121600,33657450,29900,29900,29900,29900,0
|
|
20230908,121500,33657450,29900,29900,29900,29900,0
|
|
20230908,121400,33657450,29900,29900,29900,29900,0
|
|
20230908,121300,33657450,29900,29900,29900,29900,0
|
|
20230908,121200,33657450,29900,29900,29900,29900,0
|
|
20230908,121100,33657450,29900,29900,29900,29900,0
|
|
20230908,121000,33657450,29900,29900,29900,29900,0
|
|
20230908,120900,33657450,29900,29900,29900,29900,0
|
|
20230908,120800,33657450,29900,29900,29900,29900,0
|
|
20230908,120700,33657450,29900,29900,29900,29900,0
|
|
20230908,120600,33657450,29900,29900,29900,29900,0
|
|
20230908,120500,33657450,29900,29900,29900,29900,0
|
|
20230908,120400,33657450,29900,29900,29900,29900,0
|
|
20230908,120300,33657450,29900,29900,29900,29900,0
|
|
20230908,120200,33657450,29900,29900,29900,29900,0
|
|
20230908,120100,33657450,29900,29900,29900,29900,0
|
|
20230908,120000,33657450,29900,29900,29900,29900,0
|
|
20230908,115900,33657450,29900,29900,29900,29900,0
|
|
20230908,115800,33657450,29900,29900,29900,29900,0
|
|
20230908,115700,33657450,29900,29900,29900,29900,0
|
|
20230908,115600,33657450,29900,29900,29900,29900,0
|
|
20230908,115500,33657450,29900,29900,29900,29900,0
|
|
20230908,115400,33657450,29900,29900,29900,29900,0
|
|
20230908,115300,33657450,29900,29900,29900,29900,0
|
|
20230908,115200,33657450,29900,29900,29900,29900,0
|
|
20230908,115100,33657450,29900,29900,29900,29900,0
|
|
20230908,115000,33657450,29900,29900,29900,29900,50
|
|
20230908,114900,32162450,29900,29900,29900,29900,0
|
|
20230908,114800,32162450,29900,29900,29900,29900,0
|
|
20230908,114700,32162450,29900,29900,29900,29900,0
|
|
20230908,114600,32162450,29900,29900,29900,29900,0
|
|
20230908,114500,32162450,29900,29900,29900,29900,0
|
|
20230908,114400,32162450,29900,29900,29900,29900,0
|
|
20230908,114300,32162450,29900,29900,29900,29900,0
|
|
20230908,114200,32162450,29900,29900,29900,29900,0
|
|
20230908,114100,32162450,29900,29900,29900,29900,0
|
|
20230908,114000,32162450,29900,29900,29900,29900,0
|
|
20230908,113900,32162450,29900,29900,29900,29900,0
|
|
20230908,113800,32162450,29900,29900,29900,29900,0
|
|
20230908,113700,32162450,29900,29750,29900,29750,6
|
|
20230908,113600,31983500,29750,29750,29750,29750,0
|
|
20230908,113500,31983500,29750,29750,29750,29750,0
|
|
20230908,113400,31983500,29750,29750,29750,29750,0
|
|
20230908,113300,31983500,29750,29750,29750,29750,1
|
|
20230908,113200,31953750,29750,29700,29750,29650,111
|
|
20230908,113100,28657650,29700,29700,29700,29700,9
|
|
20230908,113000,28390350,29700,29700,29700,29700,0
|
|
20230908,112900,28390350,29700,29700,29700,29700,1
|
|
20230908,112800,28360650,29700,29700,29700,29700,0
|
|
20230908,112700,28360650,29700,29700,29700,29700,0
|
|
20230908,112600,28360650,29700,29700,29700,29700,0
|
|
20230908,112500,28360650,29700,29700,29700,29700,0
|
|
20230908,112400,28360650,29700,29700,29700,29700,0
|
|
20230908,112300,28360650,29700,29700,29700,29700,0
|
|
20230908,112200,28360650,29700,29700,29700,29650,18
|
|
20230908,112100,27826250,29650,29700,29700,29650,222
|
|
20230908,112000,21235150,29750,29750,29750,29750,0
|
|
20230908,111900,21235150,29750,29750,29750,29750,10
|
|
20230908,111800,20937650,29750,29750,29750,29750,0
|
|
20230908,111700,20937650,29750,29750,29750,29750,0
|
|
20230908,111600,20937650,29750,29750,29750,29750,0
|
|
20230908,111500,20937650,29750,29750,29750,29750,0
|
|
20230908,111400,20937650,29750,29750,29750,29750,0
|
|
20230908,111300,20937650,29750,29750,29750,29750,0
|
|
20230908,111200,20937650,29750,29750,29750,29750,0
|
|
20230908,111100,20937650,29750,29750,29750,29750,0
|
|
20230908,111000,20937650,29750,29750,29750,29750,0
|
|
20230908,110900,20937650,29750,29750,29750,29700,112
|
|
20230908,110800,17606800,29750,29750,29750,29750,0
|
|
20230908,110700,17606800,29750,29750,29750,29750,0
|
|
20230908,110600,17606800,29750,29750,29750,29750,0
|
|
20230908,110500,17606800,29750,29750,29750,29750,0
|
|
20230908,110400,17606800,29750,29750,29750,29750,0
|
|
20230908,110300,17606800,29750,29750,29750,29750,0
|
|
20230908,110200,17606800,29750,29800,29800,29750,219
|
|
20230908,110100,11082800,29850,29850,29850,29850,0
|
|
20230908,110000,11082800,29850,29850,29850,29850,0
|
|
20230908,105900,11082800,29850,29850,29850,29850,0
|
|
20230908,105800,11082800,29850,29850,29850,29850,0
|
|
20230908,105700,11082800,29850,29850,29850,29850,0
|
|
20230908,105600,11082800,29850,29850,29850,29850,0
|
|
20230908,105500,11082800,29850,29850,29850,29850,0
|
|
20230908,105400,11082800,29850,29850,29850,29850,0
|
|
20230908,105300,11082800,29850,29850,29850,29850,0
|
|
20230908,105200,11082800,29850,29850,29850,29850,0
|
|
20230908,105100,11082800,29850,29850,29850,29850,0
|
|
20230908,105000,11082800,29850,29850,29850,29850,0
|
|
20230908,104900,11082800,29850,29850,29850,29850,0
|
|
20230908,104800,11082800,29850,29850,29850,29800,17
|
|
20230908,104700,10575550,29850,29850,29850,29800,112
|
|
20230908,104600,7232700,29850,29850,29850,29850,0
|
|
20230908,104500,7232700,29850,29850,29850,29850,0
|
|
20230908,104400,7232700,29850,29850,29850,29850,4
|
|
20230908,104300,7113300,29800,29850,29850,29800,143
|
|
20230908,104200,2846250,29850,29850,29850,29850,0
|
|
20230908,104100,2846250,29850,29850,29850,29850,0
|
|
20230908,104000,2846250,29850,29850,29850,29850,0
|
|
20230908,103900,2846250,29850,29850,29850,29850,0
|
|
20230908,103800,2846250,29850,29850,29850,29850,0
|
|
20230908,103700,2846250,29850,29850,29850,29850,0
|
|
20230908,103600,2846250,29850,29850,29850,29850,0
|
|
20230908,103500,2846250,29850,29850,29850,29850,0
|
|
20230908,103400,2846250,29850,29850,29850,29850,0
|
|
20230908,103300,2846250,29850,29850,29850,29850,0
|
|
20230908,103200,2846250,29850,29850,29850,29850,0
|
|
20230908,103100,2846250,29850,29850,29850,29850,1
|
|
20230908,103000,2816400,29850,29850,29850,29850,0
|
|
20230908,102900,2816400,29850,29850,29850,29850,0
|
|
20230908,102800,2816400,29850,29850,29850,29850,0
|
|
20230908,102700,2816400,29850,29850,29850,29850,0
|
|
20230908,102600,2816400,29850,29850,29850,29850,0
|
|
20230908,102500,2816400,29850,29850,29850,29850,0
|
|
20230908,102400,2816400,29850,29850,29850,29850,0
|
|
20230908,102300,2816400,29850,29850,29850,29850,0
|
|
20230908,102200,2816400,29850,29850,29850,29850,0
|
|
20230908,102100,2816400,29850,29850,29850,29850,0
|
|
20230908,102000,2816400,29850,29850,29850,29850,0
|
|
20230908,101900,2816400,29850,29850,29850,29850,0
|
|
20230908,101800,2816400,29850,29850,29850,29850,0
|
|
20230908,101700,2816400,29850,29950,29950,29850,54
|
|
20230908,101600,1199900,30000,30000,30000,30000,0
|
|
20230908,101500,1199900,30000,30000,30000,30000,0
|
|
20230908,101400,1199900,30000,30000,30000,30000,0
|
|
20230908,101300,1199900,30000,30000,30000,30000,0
|
|
20230908,101200,1199900,30000,30000,30000,30000,0
|
|
20230908,101100,1199900,30000,30000,30000,30000,0
|
|
20230908,101000,1199900,30000,30000,30000,30000,0
|
|
20230908,100900,1199900,30000,30000,30000,30000,0
|
|
20230908,100800,1199900,30000,30000,30000,30000,0
|
|
20230908,100700,1199900,30000,30000,30000,30000,0
|
|
20230908,100600,1199900,30000,30000,30000,30000,0
|
|
20230908,100500,1199900,30000,30000,30000,30000,0
|
|
20230908,100400,1199900,30000,30000,30000,30000,0
|
|
20230908,100300,1199900,30000,30000,30000,30000,0
|
|
20230908,100200,1199900,30000,30000,30000,30000,1
|
|
20230908,100100,1169900,30000,30000,30000,30000,0
|
|
20230908,100000,1169900,30000,30000,30000,30000,1
|
|
20230908,095900,1139900,30000,30000,30000,30000,1
|
|
20230908,095800,1109900,30000,30000,30000,30000,0
|
|
20230908,095700,1109900,30000,30000,30000,30000,0
|
|
20230908,095600,1109900,30000,30000,30000,30000,0
|
|
20230908,095500,1109900,30000,30000,30000,30000,0
|
|
20230908,095400,1109900,30000,30000,30000,30000,0
|
|
20230908,095300,1109900,30000,30000,30000,30000,0
|
|
20230908,095200,1109900,30000,30000,30000,30000,0
|
|
20230908,095100,1109900,30000,30000,30000,30000,2
|
|
20230908,095000,1049900,30050,30050,30050,30050,0
|
|
20230908,094900,1049900,30050,30050,30050,30050,0
|
|
20230908,094800,1049900,30050,30050,30050,30050,0
|
|
20230908,094700,1049900,30050,30050,30050,30050,0
|
|
20230908,094600,1049900,30050,30050,30050,30050,0
|
|
20230908,094500,1049900,30050,30050,30050,30050,0
|
|
20230908,094400,1049900,30050,30050,30050,30050,0
|
|
20230908,094300,1049900,30050,30050,30050,30050,0
|
|
20230908,094200,1049900,30050,30050,30050,30050,0
|
|
20230908,094100,1049900,30050,30000,30050,30000,4
|
|
20230908,094000,929800,30000,30000,30000,30000,0
|
|
20230908,093900,929800,30000,30000,30000,30000,0
|
|
20230908,093800,929800,30000,30000,30000,30000,0
|
|
20230908,093700,929800,30000,30000,30000,30000,0
|
|
20230908,093600,929800,30000,30000,30000,30000,0
|
|
20230908,093500,929800,30000,30000,30000,30000,0
|
|
20230908,093400,929800,30000,30000,30000,30000,0
|
|
20230908,093300,929800,30000,30000,30000,30000,0
|
|
20230908,093200,929800,30000,30000,30000,30000,0
|
|
20230908,093100,929800,30000,30000,30000,30000,0
|
|
20230908,093000,929800,30000,30000,30000,30000,2
|
|
20230908,092900,869800,30000,30000,30000,30000,0
|
|
20230908,092800,869800,30000,30000,30000,30000,0
|
|
20230908,092700,869800,30000,30000,30000,30000,0
|
|
20230908,092600,869800,30000,30000,30000,30000,0
|
|
20230908,092500,869800,30000,30000,30000,29950,26
|
|
20230908,092400,89950,30000,30000,30000,30000,0
|
|
20230908,092300,89950,30000,30000,30000,30000,0
|
|
20230908,092200,89950,30000,30000,30000,30000,0
|
|
20230908,092100,89950,30000,30000,30000,30000,0
|
|
20230908,092000,89950,30000,30000,30000,30000,0
|
|
20230908,091900,89950,30000,30000,30000,30000,0
|
|
20230908,091800,89950,30000,30000,30000,30000,0
|
|
20230908,091700,89950,30000,30000,30000,30000,0
|
|
20230908,091600,89950,30000,30000,30000,30000,0
|
|
20230908,091500,89950,30000,30000,30000,30000,0
|
|
20230908,091400,89950,30000,30000,30000,30000,0
|
|
20230908,091300,89950,30000,30000,30000,30000,0
|
|
20230908,091200,89950,30000,30000,30000,30000,0
|
|
20230908,091100,89950,30000,30000,30000,30000,0
|
|
20230908,091000,89950,30000,30000,30000,30000,1
|
|
20230908,090900,59950,30000,30000,30000,30000,0
|
|
20230908,090800,59950,30000,30000,30000,30000,0
|
|
20230908,090700,59950,30000,30000,30000,30000,0
|
|
20230908,090600,59950,30000,30000,30000,30000,0
|
|
20230908,090500,59950,30000,30000,30000,30000,0
|
|
20230908,090400,59950,30000,30000,30000,30000,0
|
|
20230908,090300,59950,30000,30000,30000,30000,0
|
|
20230908,090200,59950,30000,30000,30000,30000,0
|
|
20230908,090100,59950,30000,30000,30000,30000,1
|
|
20230908,090000,29950,29950,29950,29950,29950,1
|