598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185500,18322100,29950,29950,29950,29950,6
|
|
20230913,185400,18322100,29950,29950,29950,29950,0
|
|
20230913,185300,18322100,29950,29950,29950,29950,0
|
|
20230913,185200,18322100,29950,29950,29950,29950,0
|
|
20230913,185100,18322100,29950,29950,29950,29950,0
|
|
20230913,185000,18322100,29950,29950,29950,29950,0
|
|
20230913,184900,18322100,29950,29950,29950,29950,0
|
|
20230913,184800,18322100,29950,29950,29950,29950,0
|
|
20230913,184700,18322100,29950,29950,29950,29950,0
|
|
20230913,184600,18322100,29950,29950,29950,29950,0
|
|
20230913,184500,18322100,29950,29950,29950,29950,0
|
|
20230913,184400,18322100,29950,29950,29950,29950,0
|
|
20230913,184300,18322100,29950,29950,29950,29950,0
|
|
20230913,184200,18322100,29950,29950,29950,29950,0
|
|
20230913,184100,18322100,29950,29950,29950,29950,0
|
|
20230913,184000,18322100,29950,29950,29950,29950,0
|
|
20230913,183900,18322100,29950,29950,29950,29950,0
|
|
20230913,183800,18322100,29950,29950,29950,29950,0
|
|
20230913,183700,18322100,29950,29950,29950,29950,0
|
|
20230913,183600,18322100,29950,29950,29950,29950,0
|
|
20230913,183500,18322100,29950,29950,29950,29950,0
|
|
20230913,183400,18322100,29950,29950,29950,29950,0
|
|
20230913,183300,18322100,29950,29950,29950,29950,0
|
|
20230913,183200,18322100,29950,29950,29950,29950,0
|
|
20230913,183100,18322100,29950,29950,29950,29950,0
|
|
20230913,183000,18322100,29950,29950,29950,29950,0
|
|
20230913,182900,18322100,29950,29950,29950,29950,0
|
|
20230913,182800,18322100,29950,29950,29950,29950,0
|
|
20230913,182700,18322100,29950,29950,29950,29950,0
|
|
20230913,182600,18322100,29950,29950,29950,29950,0
|
|
20230913,182500,18322100,29950,29950,29950,29950,6
|
|
20230913,182400,18322100,29950,29950,29950,29950,0
|
|
20230913,182300,18322100,29950,29950,29950,29950,0
|
|
20230913,182200,18322100,29950,29950,29950,29950,0
|
|
20230913,182100,18322100,29950,29950,29950,29950,0
|
|
20230913,182000,18322100,29950,29950,29950,29950,0
|
|
20230913,181900,18322100,29950,29950,29950,29950,0
|
|
20230913,181800,18322100,29950,29950,29950,29950,0
|
|
20230913,181700,18322100,29950,29950,29950,29950,0
|
|
20230913,181600,18322100,29950,29950,29950,29950,0
|
|
20230913,181500,18322100,29950,29950,29950,29950,0
|
|
20230913,181400,18322100,29950,29950,29950,29950,0
|
|
20230913,181300,18322100,29950,29950,29950,29950,0
|
|
20230913,181200,18322100,29950,29950,29950,29950,0
|
|
20230913,181100,18322100,29950,29950,29950,29950,0
|
|
20230913,181000,18322100,29950,29950,29950,29950,0
|
|
20230913,180900,18322100,29950,29950,29950,29950,0
|
|
20230913,180800,18322100,29950,29950,29950,29950,0
|
|
20230913,180700,18322100,29950,29950,29950,29950,0
|
|
20230913,180600,18322100,29950,29950,29950,29950,0
|
|
20230913,180500,18322100,29950,29950,29950,29950,0
|
|
20230913,180400,18322100,29950,29950,29950,29950,0
|
|
20230913,180300,18322100,29950,29950,29950,29950,0
|
|
20230913,180200,18322100,29950,29950,29950,29950,0
|
|
20230913,180100,18322100,29950,29950,29950,29950,0
|
|
20230913,180000,18322100,29950,29950,29950,29950,0
|
|
20230913,175900,18322100,29950,29950,29950,29950,0
|
|
20230913,175800,18322100,29950,29950,29950,29950,0
|
|
20230913,175700,18322100,29950,29950,29950,29950,0
|
|
20230913,175600,18322100,29950,29950,29950,29950,0
|
|
20230913,175500,18322100,29950,29950,29950,29950,6
|
|
20230913,175400,18322100,29950,29950,29950,29950,0
|
|
20230913,175300,18322100,29950,29950,29950,29950,0
|
|
20230913,175200,18322100,29950,29950,29950,29950,0
|
|
20230913,175100,18322100,29950,29950,29950,29950,0
|
|
20230913,175000,18322100,29950,29950,29950,29950,0
|
|
20230913,174900,18322100,29950,29950,29950,29950,0
|
|
20230913,174800,18322100,29950,29950,29950,29950,0
|
|
20230913,174700,18322100,29950,29950,29950,29950,0
|
|
20230913,174600,18322100,29950,29950,29950,29950,0
|
|
20230913,174500,18322100,29950,29950,29950,29950,0
|
|
20230913,174400,18322100,29950,29950,29950,29950,0
|
|
20230913,174300,18322100,29950,29950,29950,29950,0
|
|
20230913,174200,18322100,29950,29950,29950,29950,0
|
|
20230913,174100,18322100,29950,29950,29950,29950,0
|
|
20230913,174000,18322100,29950,29950,29950,29950,0
|
|
20230913,173900,18322100,29950,29950,29950,29950,0
|
|
20230913,173800,18322100,29950,29950,29950,29950,0
|
|
20230913,173700,18322100,29950,29950,29950,29950,0
|
|
20230913,173600,18322100,29950,29950,29950,29950,0
|
|
20230913,173500,18322100,29950,29950,29950,29950,0
|
|
20230913,173400,18322100,29950,29950,29950,29950,0
|
|
20230913,173300,18322100,29950,29950,29950,29950,0
|
|
20230913,173200,18322100,29950,29950,29950,29950,0
|
|
20230913,173100,18322100,29950,29950,29950,29950,0
|
|
20230913,173000,18322100,29950,29950,29950,29950,0
|
|
20230913,172900,18322100,29950,29950,29950,29950,0
|
|
20230913,172800,18322100,29950,29950,29950,29950,0
|
|
20230913,172700,18322100,29950,29950,29950,29950,0
|
|
20230913,172600,18322100,29950,29950,29950,29950,0
|
|
20230913,172500,18322100,29950,29950,29950,29950,6
|
|
20230913,172400,18322100,29950,29950,29950,29950,0
|
|
20230913,172300,18322100,29950,29950,29950,29950,0
|
|
20230913,172200,18322100,29950,29950,29950,29950,0
|
|
20230913,172100,18322100,29950,29950,29950,29950,0
|
|
20230913,172000,18322100,29950,29950,29950,29950,0
|
|
20230913,171900,18322100,29950,29950,29950,29950,0
|
|
20230913,171800,18322100,29950,29950,29950,29950,0
|
|
20230913,171700,18322100,29950,29950,29950,29950,0
|
|
20230913,171600,18322100,29950,29950,29950,29950,0
|
|
20230913,171500,18322100,29950,29950,29950,29950,0
|
|
20230913,171400,18322100,29950,29950,29950,29950,0
|
|
20230913,171300,18322100,29950,29950,29950,29950,0
|
|
20230913,171200,18322100,29950,29950,29950,29950,0
|
|
20230913,171100,18322100,29950,29950,29950,29950,0
|
|
20230913,171000,18322100,29950,29950,29950,29950,0
|
|
20230913,170900,18322100,29950,29950,29950,29950,0
|
|
20230913,170800,18322100,29950,29950,29950,29950,0
|
|
20230913,170700,18322100,29950,29950,29950,29950,0
|
|
20230913,170600,18322100,29950,29950,29950,29950,0
|
|
20230913,170500,18322100,29950,29950,29950,29950,0
|
|
20230913,170400,18322100,29950,29950,29950,29950,0
|
|
20230913,170300,18322100,29950,29950,29950,29950,0
|
|
20230913,170200,18322100,29950,29950,29950,29950,0
|
|
20230913,170100,18322100,29950,29950,29950,29950,0
|
|
20230913,170000,18322100,29950,29950,29950,29950,0
|
|
20230913,165900,18322100,29950,29950,29950,29950,0
|
|
20230913,165800,18322100,29950,29950,29950,29950,0
|
|
20230913,165700,18322100,29950,29950,29950,29950,0
|
|
20230913,165600,18322100,29950,29950,29950,29950,0
|
|
20230913,165500,18322100,29950,29950,29950,29950,6
|
|
20230913,165400,18322100,29950,29950,29950,29950,0
|
|
20230913,165300,18322100,29950,29950,29950,29950,0
|
|
20230913,165200,18322100,29950,29950,29950,29950,0
|
|
20230913,165100,18322100,29950,29950,29950,29950,0
|
|
20230913,165000,18322100,29950,29950,29950,29950,0
|
|
20230913,164900,18322100,29950,29950,29950,29950,0
|
|
20230913,164800,18322100,29950,29950,29950,29950,0
|
|
20230913,164700,18322100,29950,29950,29950,29950,0
|
|
20230913,164600,18322100,29950,29950,29950,29950,0
|
|
20230913,164500,18322100,29950,29950,29950,29950,0
|
|
20230913,164400,18322100,29950,29950,29950,29950,0
|
|
20230913,164300,18322100,29950,29950,29950,29950,0
|
|
20230913,164200,18322100,29950,29950,29950,29950,0
|
|
20230913,164100,18322100,29950,29950,29950,29950,0
|
|
20230913,164000,18322100,29950,29950,29950,29950,0
|
|
20230913,163900,18322100,29950,29950,29950,29950,0
|
|
20230913,163800,18322100,29950,29950,29950,29950,0
|
|
20230913,163700,18322100,29950,29950,29950,29950,0
|
|
20230913,163600,18322100,29950,29950,29950,29950,0
|
|
20230913,163500,18322100,29950,29950,29950,29950,0
|
|
20230913,163400,18322100,29950,29950,29950,29950,0
|
|
20230913,163300,18322100,29950,29950,29950,29950,0
|
|
20230913,163200,18322100,29950,29950,29950,29950,0
|
|
20230913,163100,18322100,29950,29950,29950,29950,0
|
|
20230913,163000,18322100,29950,29950,29950,29950,0
|
|
20230913,162900,18322100,29950,29950,29950,29950,0
|
|
20230913,162800,18322100,29950,29950,29950,29950,0
|
|
20230913,162700,18322100,29950,29950,29950,29950,0
|
|
20230913,162600,18322100,29950,29950,29950,29950,0
|
|
20230913,162500,18322100,29950,29950,29950,29950,6
|
|
20230913,162400,18322100,29950,29950,29950,29950,0
|
|
20230913,162300,18322100,29950,29950,29950,29950,0
|
|
20230913,162200,18322100,29950,29950,29950,29950,0
|
|
20230913,162100,18322100,29950,29950,29950,29950,0
|
|
20230913,162000,18322100,29950,29950,29950,29950,0
|
|
20230913,161900,18322100,29950,29950,29950,29950,0
|
|
20230913,161800,18322100,29950,29950,29950,29950,0
|
|
20230913,161700,18322100,29950,29950,29950,29950,0
|
|
20230913,161600,18322100,29950,29950,29950,29950,0
|
|
20230913,161500,18322100,29950,29950,29950,29950,0
|
|
20230913,161400,18322100,29950,29950,29950,29950,0
|
|
20230913,161300,18322100,29950,29950,29950,29950,0
|
|
20230913,161200,18322100,29950,29950,29950,29950,0
|
|
20230913,161100,18322100,29950,29950,29950,29950,0
|
|
20230913,161000,18322100,29950,29950,29950,29950,0
|
|
20230913,160900,18322100,29950,29950,29950,29950,0
|
|
20230913,160800,18322100,29950,29950,29950,29950,0
|
|
20230913,160700,18322100,29950,29950,29950,29950,0
|
|
20230913,160600,18322100,29950,29950,29950,29950,0
|
|
20230913,160500,18322100,29950,29950,29950,29950,0
|
|
20230913,160400,18322100,29950,29950,29950,29950,0
|
|
20230913,160300,18322100,29950,29950,29950,29950,0
|
|
20230913,160200,18322100,29950,29950,29950,29950,0
|
|
20230913,160100,18322100,29950,29950,29950,29950,0
|
|
20230913,160000,18322100,29950,29950,29950,29950,0
|
|
20230913,155900,18322100,29950,29950,29950,29950,0
|
|
20230913,155800,18322100,29950,29950,29950,29950,0
|
|
20230913,155700,18322100,29950,29950,29950,29950,0
|
|
20230913,155600,18322100,29950,29950,29950,29950,0
|
|
20230913,155500,18322100,29950,29950,29950,29950,6
|
|
20230913,155400,18322100,29950,29950,29950,29950,0
|
|
20230913,155300,18322100,29950,29950,29950,29950,0
|
|
20230913,155200,18322100,29950,29950,29950,29950,0
|
|
20230913,155100,18322100,29950,29950,29950,29950,0
|
|
20230913,155000,18322100,29950,29950,29950,29950,0
|
|
20230913,154900,18322100,29950,29950,29950,29950,0
|
|
20230913,154800,18322100,29950,29950,29950,29950,0
|
|
20230913,154700,18322100,29950,29950,29950,29950,0
|
|
20230913,154600,18322100,29950,29950,29950,29950,0
|
|
20230913,154500,18322100,29950,29950,29950,29950,0
|
|
20230913,154400,18322100,29950,29950,29950,29950,0
|
|
20230913,154300,18322100,29950,29950,29950,29950,0
|
|
20230913,154200,18322100,29950,29950,29950,29950,0
|
|
20230913,154100,18322100,29950,29950,29950,29950,0
|
|
20230913,154000,18322100,29950,29950,29950,29950,0
|
|
20230913,153900,18322100,29950,29950,29950,29950,0
|
|
20230913,153800,18322100,29950,29950,29950,29950,0
|
|
20230913,153700,18322100,29950,29950,29950,29950,0
|
|
20230913,153600,18322100,29950,29950,29950,29950,0
|
|
20230913,153500,18322100,29950,29950,29950,29950,0
|
|
20230913,153400,18322100,29950,29950,29950,29950,0
|
|
20230913,153300,18322100,29950,29950,29950,29950,0
|
|
20230913,153200,18322100,29950,29950,29950,29950,0
|
|
20230913,153100,18322100,29950,29950,29950,29950,0
|
|
20230913,153000,18322100,29950,29950,29950,29950,6
|
|
20230913,152900,18142400,29850,29850,29850,29850,0
|
|
20230913,152800,18142400,29850,29850,29850,29850,0
|
|
20230913,152700,18142400,29850,29850,29850,29850,0
|
|
20230913,152600,18142400,29850,29850,29850,29850,0
|
|
20230913,152500,18142400,29850,29850,29850,29850,0
|
|
20230913,152400,18142400,29850,29850,29850,29850,0
|
|
20230913,152300,18142400,29850,29850,29850,29850,0
|
|
20230913,152200,18142400,29850,29850,29850,29850,0
|
|
20230913,152100,18142400,29850,29850,29850,29850,0
|
|
20230913,152000,18142400,29850,29850,29850,29850,0
|
|
20230913,151900,18142400,29850,29850,29850,29850,2
|
|
20230913,151800,18082700,29850,29850,29850,29850,0
|
|
20230913,151700,18082700,29850,29850,29850,29850,0
|
|
20230913,151600,18082700,29850,29850,29850,29850,0
|
|
20230913,151500,18082700,29850,29850,29850,29850,0
|
|
20230913,151400,18082700,29850,29850,29850,29850,0
|
|
20230913,151300,18082700,29850,29850,29850,29850,0
|
|
20230913,151200,18082700,29850,29850,29850,29850,0
|
|
20230913,151100,18082700,29850,29850,29850,29850,0
|
|
20230913,151000,18082700,29850,29850,29850,29850,1
|
|
20230913,150900,18052850,29850,29850,29850,29850,3
|
|
20230913,150800,17963300,29850,29950,29950,29850,24
|
|
20230913,150700,17244900,29900,29900,29900,29900,0
|
|
20230913,150600,17244900,29900,29900,29900,29900,0
|
|
20230913,150500,17244900,29900,29900,29900,29900,0
|
|
20230913,150400,17244900,29900,29900,29900,29900,0
|
|
20230913,150300,17244900,29900,29900,29900,29900,0
|
|
20230913,150200,17244900,29900,29900,29900,29900,0
|
|
20230913,150100,17244900,29900,29900,29900,29900,0
|
|
20230913,150000,17244900,29900,29900,29900,29900,0
|
|
20230913,145900,17244900,29900,29900,29900,29900,0
|
|
20230913,145800,17244900,29900,29900,29900,29900,0
|
|
20230913,145700,17244900,29900,29900,29900,29900,0
|
|
20230913,145600,17244900,29900,29900,29900,29900,0
|
|
20230913,145500,17244900,29900,29900,29900,29900,0
|
|
20230913,145400,17244900,29900,29900,29900,29900,0
|
|
20230913,145300,17244900,29900,29900,29900,29900,0
|
|
20230913,145200,17244900,29900,29900,29900,29900,0
|
|
20230913,145100,17244900,29900,29900,29900,29900,0
|
|
20230913,145000,17244900,29900,29900,29900,29900,0
|
|
20230913,144900,17244900,29900,29900,29900,29900,10
|
|
20230913,144800,16945900,29900,29900,29900,29900,0
|
|
20230913,144700,16945900,29900,29900,29900,29900,0
|
|
20230913,144600,16945900,29900,29900,29900,29900,0
|
|
20230913,144500,16945900,29900,29900,29900,29900,0
|
|
20230913,144400,16945900,29900,29900,29900,29900,0
|
|
20230913,144300,16945900,29900,29900,29900,29900,0
|
|
20230913,144200,16945900,29900,29850,29900,29850,3
|
|
20230913,144100,16856300,29700,29700,29700,29700,0
|
|
20230913,144000,16856300,29700,29700,29700,29700,0
|
|
20230913,143900,16856300,29700,29700,29700,29700,0
|
|
20230913,143800,16856300,29700,29700,29700,29700,0
|
|
20230913,143700,16856300,29700,29700,29700,29700,0
|
|
20230913,143600,16856300,29700,29700,29700,29700,0
|
|
20230913,143500,16856300,29700,29700,29700,29700,0
|
|
20230913,143400,16856300,29700,29700,29700,29700,0
|
|
20230913,143300,16856300,29700,29700,29700,29700,0
|
|
20230913,143200,16856300,29700,29700,29700,29700,0
|
|
20230913,143100,16856300,29700,29700,29700,29700,0
|
|
20230913,143000,16856300,29700,29700,29700,29700,0
|
|
20230913,142900,16856300,29700,29700,29700,29700,0
|
|
20230913,142800,16856300,29700,29700,29700,29700,0
|
|
20230913,142700,16856300,29700,29700,29700,29700,0
|
|
20230913,142600,16856300,29700,29700,29700,29700,0
|
|
20230913,142500,16856300,29700,29700,29700,29700,0
|
|
20230913,142400,16856300,29700,29700,29700,29700,0
|
|
20230913,142300,16856300,29700,29700,29700,29700,0
|
|
20230913,142200,16856300,29700,29700,29700,29700,1
|
|
20230913,142100,16826600,29700,29700,29700,29700,0
|
|
20230913,142000,16826600,29700,29700,29700,29700,0
|
|
20230913,141900,16826600,29700,29700,29700,29700,0
|
|
20230913,141800,16826600,29700,29700,29700,29700,0
|
|
20230913,141700,16826600,29700,29700,29700,29700,11
|
|
20230913,141600,16499900,29700,29700,29700,29700,0
|
|
20230913,141500,16499900,29700,29800,29800,29700,335
|
|
20230913,141400,6531600,29800,29800,29800,29800,0
|
|
20230913,141300,6531600,29800,29800,29800,29800,13
|
|
20230913,141200,6144200,29950,29950,29950,29950,0
|
|
20230913,141100,6144200,29950,29950,29950,29950,0
|
|
20230913,141000,6144200,29950,29950,29950,29950,0
|
|
20230913,140900,6144200,29950,29950,29950,29950,0
|
|
20230913,140800,6144200,29950,29950,29950,29950,0
|
|
20230913,140700,6144200,29950,29950,29950,29950,0
|
|
20230913,140600,6144200,29950,29950,29950,29950,0
|
|
20230913,140500,6144200,29950,29950,29950,29950,0
|
|
20230913,140400,6144200,29950,29950,29950,29950,0
|
|
20230913,140300,6144200,29950,29950,29950,29950,0
|
|
20230913,140200,6144200,29950,29950,29950,29950,0
|
|
20230913,140100,6144200,29950,29950,29950,29950,0
|
|
20230913,140000,6144200,29950,29950,29950,29950,0
|
|
20230913,135900,6144200,29950,29950,29950,29950,0
|
|
20230913,135800,6144200,29950,29950,29950,29950,0
|
|
20230913,135700,6144200,29950,29950,29950,29950,0
|
|
20230913,135600,6144200,29950,29950,29950,29950,0
|
|
20230913,135500,6144200,29950,29950,29950,29950,0
|
|
20230913,135400,6144200,29950,29950,29950,29950,0
|
|
20230913,135300,6144200,29950,29950,29950,29950,0
|
|
20230913,135200,6144200,29950,29950,29950,29950,0
|
|
20230913,135100,6144200,29950,29950,29950,29950,0
|
|
20230913,135000,6144200,29950,29950,29950,29950,0
|
|
20230913,134900,6144200,29950,29950,29950,29950,0
|
|
20230913,134800,6144200,29950,29950,29950,29950,0
|
|
20230913,134700,6144200,29950,29950,29950,29950,0
|
|
20230913,134600,6144200,29950,29950,29950,29950,0
|
|
20230913,134500,6144200,29950,29950,29950,29950,0
|
|
20230913,134400,6144200,29950,29950,29950,29950,0
|
|
20230913,134300,6144200,29950,29950,29950,29950,0
|
|
20230913,134200,6144200,29950,29950,29950,29950,4
|
|
20230913,134100,6024400,29850,29850,29850,29850,0
|
|
20230913,134000,6024400,29850,29850,29850,29850,0
|
|
20230913,133900,6024400,29850,29850,29850,29850,0
|
|
20230913,133800,6024400,29850,29850,29850,29850,11
|
|
20230913,133700,5696050,29950,29950,29950,29950,0
|
|
20230913,133600,5696050,29950,29950,29950,29950,0
|
|
20230913,133500,5696050,29950,29950,29950,29950,0
|
|
20230913,133400,5696050,29950,29950,29950,29950,2
|
|
20230913,133300,5636150,29850,29850,29850,29850,0
|
|
20230913,133200,5636150,29850,29850,29850,29850,0
|
|
20230913,133100,5636150,29850,29850,29850,29850,0
|
|
20230913,133000,5636150,29850,29850,29850,29850,0
|
|
20230913,132900,5636150,29850,29850,29850,29850,0
|
|
20230913,132800,5636150,29850,29850,29850,29850,0
|
|
20230913,132700,5636150,29850,29850,29850,29850,0
|
|
20230913,132600,5636150,29850,29850,29850,29850,0
|
|
20230913,132500,5636150,29850,29850,29850,29850,0
|
|
20230913,132400,5636150,29850,29850,29850,29850,1
|
|
20230913,132300,5606300,29850,29850,29850,29850,0
|
|
20230913,132200,5606300,29850,29850,29850,29850,0
|
|
20230913,132100,5606300,29850,29850,29850,29850,0
|
|
20230913,132000,5606300,29850,29850,29850,29850,0
|
|
20230913,131900,5606300,29850,29850,29850,29850,0
|
|
20230913,131800,5606300,29850,29850,29850,29850,0
|
|
20230913,131700,5606300,29850,29850,29850,29850,0
|
|
20230913,131600,5606300,29850,29850,29850,29850,0
|
|
20230913,131500,5606300,29850,29850,29850,29850,0
|
|
20230913,131400,5606300,29850,29850,29850,29850,0
|
|
20230913,131300,5606300,29850,29850,29850,29850,0
|
|
20230913,131200,5606300,29850,29850,29850,29850,0
|
|
20230913,131100,5606300,29850,29850,29850,29850,0
|
|
20230913,131000,5606300,29850,29850,29850,29850,0
|
|
20230913,130900,5606300,29850,29850,29850,29850,0
|
|
20230913,130800,5606300,29850,29850,29850,29850,0
|
|
20230913,130700,5606300,29850,29850,29850,29850,0
|
|
20230913,130600,5606300,29850,29850,29850,29850,0
|
|
20230913,130500,5606300,29850,29850,29850,29850,0
|
|
20230913,130400,5606300,29850,29850,29850,29850,0
|
|
20230913,130300,5606300,29850,29850,29850,29850,0
|
|
20230913,130200,5606300,29850,29850,29850,29850,0
|
|
20230913,130100,5606300,29850,29850,29850,29850,0
|
|
20230913,130000,5606300,29850,29850,29850,29850,0
|
|
20230913,125900,5606300,29850,29850,29850,29850,0
|
|
20230913,125800,5606300,29850,29850,29850,29850,0
|
|
20230913,125700,5606300,29850,29850,29850,29850,0
|
|
20230913,125600,5606300,29850,29850,29850,29850,0
|
|
20230913,125500,5606300,29850,29850,29850,29850,0
|
|
20230913,125400,5606300,29850,29850,29850,29850,0
|
|
20230913,125300,5606300,29850,29850,29850,29850,0
|
|
20230913,125200,5606300,29850,29850,29850,29850,0
|
|
20230913,125100,5606300,29850,29850,29850,29850,0
|
|
20230913,125000,5606300,29850,29850,29850,29850,0
|
|
20230913,124900,5606300,29850,29850,29850,29850,0
|
|
20230913,124800,5606300,29850,29850,29850,29850,0
|
|
20230913,124700,5606300,29850,29850,29850,29850,0
|
|
20230913,124600,5606300,29850,29850,29850,29850,0
|
|
20230913,124500,5606300,29850,29850,29850,29850,0
|
|
20230913,124400,5606300,29850,29850,29850,29850,0
|
|
20230913,124300,5606300,29850,29850,29850,29850,0
|
|
20230913,124200,5606300,29850,29850,29850,29850,0
|
|
20230913,124100,5606300,29850,29850,29850,29850,0
|
|
20230913,124000,5606300,29850,29850,29850,29850,0
|
|
20230913,123900,5606300,29850,29850,29850,29850,0
|
|
20230913,123800,5606300,29850,29850,29850,29850,0
|
|
20230913,123700,5606300,29850,29850,29850,29850,0
|
|
20230913,123600,5606300,29850,29850,29850,29850,0
|
|
20230913,123500,5606300,29850,29850,29850,29850,0
|
|
20230913,123400,5606300,29850,29850,29850,29850,0
|
|
20230913,123300,5606300,29850,29850,29850,29850,0
|
|
20230913,123200,5606300,29850,29850,29850,29850,0
|
|
20230913,123100,5606300,29850,29850,29850,29850,0
|
|
20230913,123000,5606300,29850,29850,29850,29850,0
|
|
20230913,122900,5606300,29850,29850,29850,29850,0
|
|
20230913,122800,5606300,29850,29850,29850,29850,0
|
|
20230913,122700,5606300,29850,29850,29850,29850,0
|
|
20230913,122600,5606300,29850,29850,29850,29850,0
|
|
20230913,122500,5606300,29850,29850,29850,29850,1
|
|
20230913,122400,5576450,29850,29850,29850,29850,0
|
|
20230913,122300,5576450,29850,29850,29850,29850,0
|
|
20230913,122200,5576450,29850,29850,29850,29850,0
|
|
20230913,122100,5576450,29850,29850,29850,29850,0
|
|
20230913,122000,5576450,29850,29850,29850,29850,0
|
|
20230913,121900,5576450,29850,29850,29850,29850,0
|
|
20230913,121800,5576450,29850,29850,29850,29850,0
|
|
20230913,121700,5576450,29850,29850,29850,29850,0
|
|
20230913,121600,5576450,29850,29850,29850,29850,0
|
|
20230913,121500,5576450,29850,29850,29850,29850,0
|
|
20230913,121400,5576450,29850,29850,29850,29850,0
|
|
20230913,121300,5576450,29850,29850,29850,29850,0
|
|
20230913,121200,5576450,29850,29850,29850,29850,0
|
|
20230913,121100,5576450,29850,29850,29850,29850,0
|
|
20230913,121000,5576450,29850,29850,29850,29850,0
|
|
20230913,120900,5576450,29850,29850,29850,29850,0
|
|
20230913,120800,5576450,29850,29850,29850,29850,1
|
|
20230913,120700,5546600,29950,29950,29950,29950,0
|
|
20230913,120600,5546600,29950,29950,29950,29950,0
|
|
20230913,120500,5546600,29950,29950,29950,29950,0
|
|
20230913,120400,5546600,29950,29950,29950,29950,0
|
|
20230913,120300,5546600,29950,29950,29950,29950,0
|
|
20230913,120200,5546600,29950,29950,29950,29950,0
|
|
20230913,120100,5546600,29950,29950,29950,29950,0
|
|
20230913,120000,5546600,29950,29950,29950,29950,0
|
|
20230913,115900,5546600,29950,29950,29950,29950,0
|
|
20230913,115800,5546600,29950,29950,29950,29950,0
|
|
20230913,115700,5546600,29950,29950,29950,29950,0
|
|
20230913,115600,5546600,29950,29950,29950,29950,0
|
|
20230913,115500,5546600,29950,29950,29950,29950,0
|
|
20230913,115400,5546600,29950,29950,29950,29950,0
|
|
20230913,115300,5546600,29950,29950,29950,29950,0
|
|
20230913,115200,5546600,29950,29950,29950,29950,0
|
|
20230913,115100,5546600,29950,29950,29950,29950,0
|
|
20230913,115000,5546600,29950,29950,29950,29950,0
|
|
20230913,114900,5546600,29950,29950,29950,29950,0
|
|
20230913,114800,5546600,29950,29950,29950,29950,0
|
|
20230913,114700,5546600,29950,29950,29950,29950,0
|
|
20230913,114600,5546600,29950,29950,29950,29950,0
|
|
20230913,114500,5546600,29950,29950,29950,29950,0
|
|
20230913,114400,5546600,29950,29950,29950,29950,0
|
|
20230913,114300,5546600,29950,29950,29950,29950,0
|
|
20230913,114200,5546600,29950,29950,29950,29950,0
|
|
20230913,114100,5546600,29950,29950,29950,29950,0
|
|
20230913,114000,5546600,29950,29950,29950,29950,0
|
|
20230913,113900,5546600,29950,29950,29950,29950,0
|
|
20230913,113800,5546600,29950,29950,29950,29950,0
|
|
20230913,113700,5546600,29950,29950,29950,29950,0
|
|
20230913,113600,5546600,29950,29950,29950,29950,0
|
|
20230913,113500,5546600,29950,29950,29950,29950,0
|
|
20230913,113400,5546600,29950,29950,29950,29950,0
|
|
20230913,113300,5546600,29950,29950,29950,29950,0
|
|
20230913,113200,5546600,29950,29950,29950,29950,0
|
|
20230913,113100,5546600,29950,29950,29950,29950,0
|
|
20230913,113000,5546600,29950,29950,29950,29950,0
|
|
20230913,112900,5546600,29950,29950,29950,29950,0
|
|
20230913,112800,5546600,29950,29950,29950,29950,0
|
|
20230913,112700,5546600,29950,29950,29950,29950,0
|
|
20230913,112600,5546600,29950,29950,29950,29950,0
|
|
20230913,112500,5546600,29950,29950,29950,29950,0
|
|
20230913,112400,5546600,29950,29950,29950,29950,0
|
|
20230913,112300,5546600,29950,29950,29950,29950,0
|
|
20230913,112200,5546600,29950,29950,29950,29950,0
|
|
20230913,112100,5546600,29950,29950,29950,29950,0
|
|
20230913,112000,5546600,29950,29950,29950,29950,0
|
|
20230913,111900,5546600,29950,29950,29950,29950,0
|
|
20230913,111800,5546600,29950,29950,29950,29950,0
|
|
20230913,111700,5546600,29950,29950,29950,29950,0
|
|
20230913,111600,5546600,29950,29950,29950,29950,0
|
|
20230913,111500,5546600,29950,29950,29950,29950,0
|
|
20230913,111400,5546600,29950,29950,29950,29950,0
|
|
20230913,111300,5546600,29950,29950,29950,29950,0
|
|
20230913,111200,5546600,29950,29950,29950,29950,0
|
|
20230913,111100,5546600,29950,29950,29950,29950,0
|
|
20230913,111000,5546600,29950,29950,29950,29950,1
|
|
20230913,110900,5516650,29950,29950,29950,29950,0
|
|
20230913,110800,5516650,29950,29950,29950,29950,1
|
|
20230913,110700,5486700,29950,29950,29950,29950,0
|
|
20230913,110600,5486700,29950,29950,29950,29950,0
|
|
20230913,110500,5486700,29950,29950,29950,29950,0
|
|
20230913,110400,5486700,29950,29850,29950,29850,2
|
|
20230913,110300,5426900,29800,29800,29800,29800,45
|
|
20230913,110200,4085900,29750,29750,29750,29750,0
|
|
20230913,110100,4085900,29750,29800,29800,29750,13
|
|
20230913,110000,3698600,29750,29800,29800,29750,69
|
|
20230913,105900,1643100,29800,29800,29800,29800,0
|
|
20230913,105800,1643100,29800,29800,29800,29800,0
|
|
20230913,105700,1643100,29800,29800,29800,29800,0
|
|
20230913,105600,1643100,29800,29800,29800,29800,0
|
|
20230913,105500,1643100,29800,29800,29800,29800,0
|
|
20230913,105400,1643100,29800,29800,29800,29800,0
|
|
20230913,105300,1643100,29800,29800,29800,29800,0
|
|
20230913,105200,1643100,29800,29800,29800,29800,0
|
|
20230913,105100,1643100,29800,29800,29800,29800,0
|
|
20230913,105000,1643100,29800,29800,29800,29800,0
|
|
20230913,104900,1643100,29800,29800,29800,29800,1
|
|
20230913,104800,1613300,29850,29850,29850,29800,38
|
|
20230913,104700,479550,29950,29950,29950,29950,0
|
|
20230913,104600,479550,29950,29950,29950,29950,0
|
|
20230913,104500,479550,29950,29950,29950,29950,0
|
|
20230913,104400,479550,29950,29950,29950,29950,0
|
|
20230913,104300,479550,29950,29950,29950,29950,0
|
|
20230913,104200,479550,29950,29950,29950,29950,0
|
|
20230913,104100,479550,29950,29950,29950,29950,0
|
|
20230913,104000,479550,29950,29950,29950,29950,0
|
|
20230913,103900,479550,29950,29950,29950,29950,0
|
|
20230913,103800,479550,29950,29950,29950,29950,0
|
|
20230913,103700,479550,29950,29950,29950,29950,0
|
|
20230913,103600,479550,29950,29950,29950,29950,0
|
|
20230913,103500,479550,29950,29950,29950,29950,0
|
|
20230913,103400,479550,29950,29950,29950,29950,0
|
|
20230913,103300,479550,29950,29950,29950,29950,0
|
|
20230913,103200,479550,29950,29950,29950,29950,0
|
|
20230913,103100,479550,29950,29950,29950,29950,0
|
|
20230913,103000,479550,29950,29950,29950,29950,0
|
|
20230913,102900,479550,29950,29950,29950,29950,0
|
|
20230913,102800,479550,29950,29950,29950,29950,0
|
|
20230913,102700,479550,29950,29950,29950,29950,0
|
|
20230913,102600,479550,29950,29950,29950,29950,0
|
|
20230913,102500,479550,29950,29950,29950,29950,0
|
|
20230913,102400,479550,29950,29950,29950,29950,0
|
|
20230913,102300,479550,29950,29950,29950,29950,0
|
|
20230913,102200,479550,29950,29950,29950,29950,0
|
|
20230913,102100,479550,29950,29950,29950,29950,0
|
|
20230913,102000,479550,29950,29950,29950,29950,0
|
|
20230913,101900,479550,29950,29950,29950,29950,1
|
|
20230913,101800,449600,30000,30000,30000,30000,0
|
|
20230913,101700,449600,30000,30000,30000,30000,0
|
|
20230913,101600,449600,30000,30000,30000,30000,1
|
|
20230913,101500,419600,29900,29900,29900,29900,0
|
|
20230913,101400,419600,29900,29900,29900,29900,0
|
|
20230913,101300,419600,29900,29900,29900,29900,0
|
|
20230913,101200,419600,29900,29900,29900,29900,0
|
|
20230913,101100,419600,29900,29900,29900,29900,0
|
|
20230913,101000,419600,29900,29900,29900,29900,0
|
|
20230913,100900,419600,29900,29900,29900,29900,0
|
|
20230913,100800,419600,29900,29900,29900,29900,0
|
|
20230913,100700,419600,29900,29900,29900,29900,0
|
|
20230913,100600,419600,29900,29900,29900,29900,0
|
|
20230913,100500,419600,29900,29900,29900,29900,0
|
|
20230913,100400,419600,29900,29900,29900,29900,0
|
|
20230913,100300,419600,29900,29900,29900,29900,2
|
|
20230913,100200,359800,30000,30000,30000,30000,0
|
|
20230913,100100,359800,30000,30000,30000,30000,0
|
|
20230913,100000,359800,30000,30000,30000,30000,1
|
|
20230913,095900,329800,30000,30000,30000,30000,0
|
|
20230913,095800,329800,30000,30000,30000,30000,0
|
|
20230913,095700,329800,30000,30000,30000,30000,0
|
|
20230913,095600,329800,30000,30000,30000,30000,0
|
|
20230913,095500,329800,30000,30000,30000,30000,0
|
|
20230913,095400,329800,30000,30000,30000,30000,0
|
|
20230913,095300,329800,30000,30000,30000,30000,0
|
|
20230913,095200,329800,30000,30000,30000,30000,0
|
|
20230913,095100,329800,30000,30000,30000,30000,5
|
|
20230913,095000,179800,30000,30000,30000,30000,1
|
|
20230913,094900,149800,30000,30000,30000,30000,0
|
|
20230913,094800,149800,30000,30000,30000,30000,0
|
|
20230913,094700,149800,30000,30000,30000,30000,0
|
|
20230913,094600,149800,30000,30000,30000,30000,0
|
|
20230913,094500,149800,30000,30000,30000,30000,0
|
|
20230913,094400,149800,30000,30000,30000,30000,0
|
|
20230913,094300,149800,30000,30000,30000,30000,0
|
|
20230913,094200,149800,30000,30000,30000,30000,0
|
|
20230913,094100,149800,30000,30000,30000,30000,0
|
|
20230913,094000,149800,30000,30000,30000,30000,0
|
|
20230913,093900,149800,30000,30000,30000,30000,0
|
|
20230913,093800,149800,30000,30000,30000,30000,0
|
|
20230913,093700,149800,30000,30000,30000,30000,3
|
|
20230913,093600,59800,30000,30000,30000,30000,0
|
|
20230913,093500,59800,30000,30000,30000,30000,0
|
|
20230913,093400,59800,30000,30000,30000,30000,0
|
|
20230913,093300,59800,30000,30000,30000,30000,0
|
|
20230913,093200,59800,30000,30000,30000,30000,0
|
|
20230913,093100,59800,30000,30000,30000,30000,0
|
|
20230913,093000,59800,30000,30000,30000,30000,0
|
|
20230913,092900,59800,30000,30000,30000,30000,0
|
|
20230913,092800,59800,30000,30000,30000,30000,0
|
|
20230913,092700,59800,30000,30000,30000,30000,0
|
|
20230913,092600,59800,30000,30000,30000,30000,0
|
|
20230913,092500,59800,30000,30000,30000,30000,0
|
|
20230913,092400,59800,30000,30000,30000,30000,0
|
|
20230913,092300,59800,30000,30000,30000,30000,0
|
|
20230913,092200,59800,30000,30000,30000,30000,0
|
|
20230913,092100,59800,30000,30000,30000,30000,0
|
|
20230913,092000,59800,30000,30000,30000,30000,0
|
|
20230913,091900,59800,30000,30000,30000,30000,0
|
|
20230913,091800,59800,30000,30000,30000,30000,0
|
|
20230913,091700,59800,30000,30000,30000,30000,0
|
|
20230913,091600,59800,30000,30000,30000,30000,0
|
|
20230913,091500,59800,30000,30000,30000,30000,0
|
|
20230913,091400,59800,30000,30000,30000,30000,0
|
|
20230913,091300,59800,30000,30000,30000,30000,0
|
|
20230913,091200,59800,30000,30000,30000,30000,0
|
|
20230913,091100,59800,30000,30000,30000,30000,0
|
|
20230913,091000,59800,30000,30000,30000,30000,0
|
|
20230913,090900,59800,30000,30000,30000,30000,0
|
|
20230913,090800,59800,30000,30000,30000,30000,0
|
|
20230913,090700,59800,30000,30000,30000,30000,0
|
|
20230913,090600,59800,30000,30000,30000,30000,0
|
|
20230913,090500,59800,30000,30000,30000,30000,0
|
|
20230913,090400,59800,30000,30000,30000,30000,0
|
|
20230913,090300,59800,30000,30000,30000,30000,0
|
|
20230913,090200,59800,30000,30000,30000,30000,0
|
|
20230913,090100,59800,30000,30000,30000,30000,0
|
|
20230913,090000,59800,30000,29800,30000,29800,2
|