599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185600,2567400,29900,29900,29900,29900,26
|
|
20230918,185500,2567400,29900,29900,29900,29900,0
|
|
20230918,185400,2567400,29900,29900,29900,29900,0
|
|
20230918,185300,2567400,29900,29900,29900,29900,0
|
|
20230918,185200,2567400,29900,29900,29900,29900,0
|
|
20230918,185100,2567400,29900,29900,29900,29900,0
|
|
20230918,185000,2567400,29900,29900,29900,29900,0
|
|
20230918,184900,2567400,29900,29900,29900,29900,0
|
|
20230918,184800,2567400,29900,29900,29900,29900,0
|
|
20230918,184700,2567400,29900,29900,29900,29900,0
|
|
20230918,184600,2567400,29900,29900,29900,29900,0
|
|
20230918,184500,2567400,29900,29900,29900,29900,0
|
|
20230918,184400,2567400,29900,29900,29900,29900,0
|
|
20230918,184300,2567400,29900,29900,29900,29900,0
|
|
20230918,184200,2567400,29900,29900,29900,29900,0
|
|
20230918,184100,2567400,29900,29900,29900,29900,0
|
|
20230918,184000,2567400,29900,29900,29900,29900,0
|
|
20230918,183900,2567400,29900,29900,29900,29900,0
|
|
20230918,183800,2567400,29900,29900,29900,29900,0
|
|
20230918,183700,2567400,29900,29900,29900,29900,0
|
|
20230918,183600,2567400,29900,29900,29900,29900,0
|
|
20230918,183500,2567400,29900,29900,29900,29900,0
|
|
20230918,183400,2567400,29900,29900,29900,29900,0
|
|
20230918,183300,2567400,29900,29900,29900,29900,0
|
|
20230918,183200,2567400,29900,29900,29900,29900,0
|
|
20230918,183100,2567400,29900,29900,29900,29900,0
|
|
20230918,183000,2567400,29900,29900,29900,29900,0
|
|
20230918,182900,2567400,29900,29900,29900,29900,0
|
|
20230918,182800,2567400,29900,29900,29900,29900,0
|
|
20230918,182700,2567400,29900,29900,29900,29900,0
|
|
20230918,182600,2567400,29900,29900,29900,29900,26
|
|
20230918,182500,2567400,29900,29900,29900,29900,0
|
|
20230918,182400,2567400,29900,29900,29900,29900,0
|
|
20230918,182300,2567400,29900,29900,29900,29900,0
|
|
20230918,182200,2567400,29900,29900,29900,29900,0
|
|
20230918,182100,2567400,29900,29900,29900,29900,0
|
|
20230918,182000,2567400,29900,29900,29900,29900,0
|
|
20230918,181900,2567400,29900,29900,29900,29900,0
|
|
20230918,181800,2567400,29900,29900,29900,29900,0
|
|
20230918,181700,2567400,29900,29900,29900,29900,0
|
|
20230918,181600,2567400,29900,29900,29900,29900,0
|
|
20230918,181500,2567400,29900,29900,29900,29900,0
|
|
20230918,181400,2567400,29900,29900,29900,29900,0
|
|
20230918,181300,2567400,29900,29900,29900,29900,0
|
|
20230918,181200,2567400,29900,29900,29900,29900,0
|
|
20230918,181100,2567400,29900,29900,29900,29900,0
|
|
20230918,181000,2567400,29900,29900,29900,29900,0
|
|
20230918,180900,2567400,29900,29900,29900,29900,0
|
|
20230918,180800,2567400,29900,29900,29900,29900,0
|
|
20230918,180700,2567400,29900,29900,29900,29900,0
|
|
20230918,180600,2567400,29900,29900,29900,29900,0
|
|
20230918,180500,2567400,29900,29900,29900,29900,0
|
|
20230918,180400,2567400,29900,29900,29900,29900,0
|
|
20230918,180300,2567400,29900,29900,29900,29900,0
|
|
20230918,180200,2567400,29900,29900,29900,29900,0
|
|
20230918,180100,2567400,29900,29900,29900,29900,0
|
|
20230918,180000,2567400,29900,29900,29900,29900,0
|
|
20230918,175900,2567400,29900,29900,29900,29900,0
|
|
20230918,175800,2567400,29900,29900,29900,29900,0
|
|
20230918,175700,2567400,29900,29900,29900,29900,0
|
|
20230918,175600,2567400,29900,29900,29900,29900,26
|
|
20230918,175500,2567400,29900,29900,29900,29900,0
|
|
20230918,175400,2567400,29900,29900,29900,29900,0
|
|
20230918,175300,2567400,29900,29900,29900,29900,0
|
|
20230918,175200,2567400,29900,29900,29900,29900,0
|
|
20230918,175100,2567400,29900,29900,29900,29900,0
|
|
20230918,175000,2567400,29900,29900,29900,29900,0
|
|
20230918,174900,2567400,29900,29900,29900,29900,0
|
|
20230918,174800,2567400,29900,29900,29900,29900,0
|
|
20230918,174700,2567400,29900,29900,29900,29900,0
|
|
20230918,174600,2567400,29900,29900,29900,29900,0
|
|
20230918,174500,2567400,29900,29900,29900,29900,0
|
|
20230918,174400,2567400,29900,29900,29900,29900,0
|
|
20230918,174300,2567400,29900,29900,29900,29900,0
|
|
20230918,174200,2567400,29900,29900,29900,29900,0
|
|
20230918,174100,2567400,29900,29900,29900,29900,0
|
|
20230918,174000,2567400,29900,29900,29900,29900,0
|
|
20230918,173900,2567400,29900,29900,29900,29900,0
|
|
20230918,173800,2567400,29900,29900,29900,29900,0
|
|
20230918,173700,2567400,29900,29900,29900,29900,0
|
|
20230918,173600,2567400,29900,29900,29900,29900,0
|
|
20230918,173500,2567400,29900,29900,29900,29900,0
|
|
20230918,173400,2567400,29900,29900,29900,29900,0
|
|
20230918,173300,2567400,29900,29900,29900,29900,0
|
|
20230918,173200,2567400,29900,29900,29900,29900,0
|
|
20230918,173100,2567400,29900,29900,29900,29900,0
|
|
20230918,173000,2567400,29900,29900,29900,29900,0
|
|
20230918,172900,2567400,29900,29900,29900,29900,0
|
|
20230918,172800,2567400,29900,29900,29900,29900,0
|
|
20230918,172700,2567400,29900,29900,29900,29900,0
|
|
20230918,172600,2567400,29900,29900,29900,29900,26
|
|
20230918,172500,2567400,29900,29900,29900,29900,0
|
|
20230918,172400,2567400,29900,29900,29900,29900,0
|
|
20230918,172300,2567400,29900,29900,29900,29900,0
|
|
20230918,172200,2567400,29900,29900,29900,29900,0
|
|
20230918,172100,2567400,29900,29900,29900,29900,0
|
|
20230918,172000,2567400,29900,29900,29900,29900,0
|
|
20230918,171900,2567400,29900,29900,29900,29900,0
|
|
20230918,171800,2567400,29900,29900,29900,29900,0
|
|
20230918,171700,2567400,29900,29900,29900,29900,0
|
|
20230918,171600,2567400,29900,29900,29900,29900,0
|
|
20230918,171500,2567400,29900,29900,29900,29900,0
|
|
20230918,171400,2567400,29900,29900,29900,29900,0
|
|
20230918,171300,2567400,29900,29900,29900,29900,0
|
|
20230918,171200,2567400,29900,29900,29900,29900,0
|
|
20230918,171100,2567400,29900,29900,29900,29900,0
|
|
20230918,171000,2567400,29900,29900,29900,29900,0
|
|
20230918,170900,2567400,29900,29900,29900,29900,0
|
|
20230918,170800,2567400,29900,29900,29900,29900,0
|
|
20230918,170700,2567400,29900,29900,29900,29900,0
|
|
20230918,170600,2567400,29900,29900,29900,29900,0
|
|
20230918,170500,2567400,29900,29900,29900,29900,0
|
|
20230918,170400,2567400,29900,29900,29900,29900,0
|
|
20230918,170300,2567400,29900,29900,29900,29900,0
|
|
20230918,170200,2567400,29900,29900,29900,29900,0
|
|
20230918,170100,2567400,29900,29900,29900,29900,0
|
|
20230918,170000,2567400,29900,29900,29900,29900,0
|
|
20230918,165900,2567400,29900,29900,29900,29900,0
|
|
20230918,165800,2567400,29900,29900,29900,29900,0
|
|
20230918,165700,2567400,29900,29900,29900,29900,0
|
|
20230918,165600,2567400,29900,29900,29900,29900,26
|
|
20230918,165500,2567400,29900,29900,29900,29900,0
|
|
20230918,165400,2567400,29900,29900,29900,29900,0
|
|
20230918,165300,2567400,29900,29900,29900,29900,0
|
|
20230918,165200,2567400,29900,29900,29900,29900,0
|
|
20230918,165100,2567400,29900,29900,29900,29900,0
|
|
20230918,165000,2567400,29900,29900,29900,29900,0
|
|
20230918,164900,2567400,29900,29900,29900,29900,0
|
|
20230918,164800,2567400,29900,29900,29900,29900,0
|
|
20230918,164700,2567400,29900,29900,29900,29900,0
|
|
20230918,164600,2567400,29900,29900,29900,29900,0
|
|
20230918,164500,2567400,29900,29900,29900,29900,0
|
|
20230918,164400,2567400,29900,29900,29900,29900,0
|
|
20230918,164300,2567400,29900,29900,29900,29900,0
|
|
20230918,164200,2567400,29900,29900,29900,29900,0
|
|
20230918,164100,2567400,29900,29900,29900,29900,0
|
|
20230918,164000,2567400,29900,29900,29900,29900,0
|
|
20230918,163900,2567400,29900,29900,29900,29900,0
|
|
20230918,163800,2567400,29900,29900,29900,29900,0
|
|
20230918,163700,2567400,29900,29900,29900,29900,0
|
|
20230918,163600,2567400,29900,29900,29900,29900,0
|
|
20230918,163500,2567400,29900,29900,29900,29900,0
|
|
20230918,163400,2567400,29900,29900,29900,29900,0
|
|
20230918,163300,2567400,29900,29900,29900,29900,0
|
|
20230918,163200,2567400,29900,29900,29900,29900,0
|
|
20230918,163100,2567400,29900,29900,29900,29900,0
|
|
20230918,163000,2567400,29900,29900,29900,29900,0
|
|
20230918,162900,2567400,29900,29900,29900,29900,0
|
|
20230918,162800,2567400,29900,29900,29900,29900,0
|
|
20230918,162700,2567400,29900,29900,29900,29900,0
|
|
20230918,162600,2567400,29900,29900,29900,29900,26
|
|
20230918,162500,2567400,29900,29900,29900,29900,0
|
|
20230918,162400,2567400,29900,29900,29900,29900,0
|
|
20230918,162300,2567400,29900,29900,29900,29900,0
|
|
20230918,162200,2567400,29900,29900,29900,29900,0
|
|
20230918,162100,2567400,29900,29900,29900,29900,0
|
|
20230918,162000,2567400,29900,29900,29900,29900,0
|
|
20230918,161900,2567400,29900,29900,29900,29900,0
|
|
20230918,161800,2567400,29900,29900,29900,29900,0
|
|
20230918,161700,2567400,29900,29900,29900,29900,0
|
|
20230918,161600,2567400,29900,29900,29900,29900,0
|
|
20230918,161500,2567400,29900,29900,29900,29900,0
|
|
20230918,161400,2567400,29900,29900,29900,29900,0
|
|
20230918,161300,2567400,29900,29900,29900,29900,0
|
|
20230918,161200,2567400,29900,29900,29900,29900,0
|
|
20230918,161100,2567400,29900,29900,29900,29900,0
|
|
20230918,161000,2567400,29900,29900,29900,29900,0
|
|
20230918,160900,2567400,29900,29900,29900,29900,0
|
|
20230918,160800,2567400,29900,29900,29900,29900,0
|
|
20230918,160700,2567400,29900,29900,29900,29900,0
|
|
20230918,160600,2567400,29900,29900,29900,29900,0
|
|
20230918,160500,2567400,29900,29900,29900,29900,0
|
|
20230918,160400,2567400,29900,29900,29900,29900,0
|
|
20230918,160300,2567400,29900,29900,29900,29900,0
|
|
20230918,160200,2567400,29900,29900,29900,29900,0
|
|
20230918,160100,2567400,29900,29900,29900,29900,0
|
|
20230918,160000,2567400,29900,29900,29900,29900,0
|
|
20230918,155900,2567400,29900,29900,29900,29900,0
|
|
20230918,155800,2567400,29900,29900,29900,29900,0
|
|
20230918,155700,2567400,29900,29900,29900,29900,0
|
|
20230918,155600,2567400,29900,29900,29900,29900,26
|
|
20230918,155500,2567400,29900,29900,29900,29900,0
|
|
20230918,155400,2567400,29900,29900,29900,29900,0
|
|
20230918,155300,2567400,29900,29900,29900,29900,0
|
|
20230918,155200,2567400,29900,29900,29900,29900,0
|
|
20230918,155100,2567400,29900,29900,29900,29900,0
|
|
20230918,155000,2567400,29900,29900,29900,29900,0
|
|
20230918,154900,2567400,29900,29900,29900,29900,0
|
|
20230918,154800,2567400,29900,29900,29900,29900,0
|
|
20230918,154700,2567400,29900,29900,29900,29900,0
|
|
20230918,154600,2567400,29900,29900,29900,29900,0
|
|
20230918,154500,2567400,29900,29900,29900,29900,0
|
|
20230918,154400,2567400,29900,29900,29900,29900,0
|
|
20230918,154300,2567400,29900,29900,29900,29900,0
|
|
20230918,154200,2567400,29900,29900,29900,29900,0
|
|
20230918,154100,2567400,29900,29900,29900,29900,0
|
|
20230918,154000,2567400,29900,29900,29900,29900,0
|
|
20230918,153900,2567400,29900,29900,29900,29900,0
|
|
20230918,153800,2567400,29900,29900,29900,29900,0
|
|
20230918,153700,2567400,29900,29900,29900,29900,0
|
|
20230918,153600,2567400,29900,29900,29900,29900,0
|
|
20230918,153500,2567400,29900,29900,29900,29900,0
|
|
20230918,153400,2567400,29900,29900,29900,29900,0
|
|
20230918,153300,2567400,29900,29900,29900,29900,0
|
|
20230918,153200,2567400,29900,29900,29900,29900,0
|
|
20230918,153100,2567400,29900,29900,29900,29900,0
|
|
20230918,153000,2567400,29900,29900,29900,29900,26
|
|
20230918,152900,1790000,29750,29750,29750,29750,0
|
|
20230918,152800,1790000,29750,29750,29750,29750,0
|
|
20230918,152700,1790000,29750,29750,29750,29750,0
|
|
20230918,152600,1790000,29750,29750,29750,29750,0
|
|
20230918,152500,1790000,29750,29750,29750,29750,0
|
|
20230918,152400,1790000,29750,29750,29750,29750,0
|
|
20230918,152300,1790000,29750,29750,29750,29750,0
|
|
20230918,152200,1790000,29750,29750,29750,29750,0
|
|
20230918,152100,1790000,29750,29750,29750,29750,0
|
|
20230918,152000,1790000,29750,29750,29750,29750,0
|
|
20230918,151900,1790000,29750,29750,29750,29750,0
|
|
20230918,151800,1790000,29750,29750,29750,29750,0
|
|
20230918,151700,1790000,29750,29750,29750,29750,0
|
|
20230918,151600,1790000,29750,29750,29750,29750,0
|
|
20230918,151500,1790000,29750,29750,29750,29750,0
|
|
20230918,151400,1790000,29750,29750,29750,29750,0
|
|
20230918,151300,1790000,29750,29750,29750,29750,0
|
|
20230918,151200,1790000,29750,29750,29750,29750,0
|
|
20230918,151100,1790000,29750,29750,29750,29750,0
|
|
20230918,151000,1790000,29750,29750,29750,29750,0
|
|
20230918,150900,1790000,29750,29750,29750,29750,0
|
|
20230918,150800,1790000,29750,29750,29750,29750,0
|
|
20230918,150700,1790000,29750,29750,29750,29750,0
|
|
20230918,150600,1790000,29750,29750,29750,29750,0
|
|
20230918,150500,1790000,29750,29750,29750,29750,0
|
|
20230918,150400,1790000,29750,29750,29750,29750,0
|
|
20230918,150300,1790000,29750,29750,29750,29750,0
|
|
20230918,150200,1790000,29750,29750,29750,29750,0
|
|
20230918,150100,1790000,29750,29750,29750,29750,0
|
|
20230918,150000,1790000,29750,29750,29750,29750,0
|
|
20230918,145900,1790000,29750,29750,29750,29750,0
|
|
20230918,145800,1790000,29750,29750,29750,29750,0
|
|
20230918,145700,1790000,29750,29750,29750,29750,0
|
|
20230918,145600,1790000,29750,29750,29750,29750,0
|
|
20230918,145500,1790000,29750,29750,29750,29750,0
|
|
20230918,145400,1790000,29750,29750,29750,29750,0
|
|
20230918,145300,1790000,29750,29750,29750,29750,0
|
|
20230918,145200,1790000,29750,29750,29750,29750,0
|
|
20230918,145100,1790000,29750,29750,29750,29750,0
|
|
20230918,145000,1790000,29750,29800,29800,29750,7
|
|
20230918,144900,1581700,29800,29800,29800,29800,0
|
|
20230918,144800,1581700,29800,29800,29800,29800,0
|
|
20230918,144700,1581700,29800,29800,29800,29800,0
|
|
20230918,144600,1581700,29800,29800,29800,29800,0
|
|
20230918,144500,1581700,29800,29800,29800,29800,0
|
|
20230918,144400,1581700,29800,29800,29800,29800,0
|
|
20230918,144300,1581700,29800,29800,29800,29800,0
|
|
20230918,144200,1581700,29800,29800,29800,29800,0
|
|
20230918,144100,1581700,29800,29800,29800,29800,0
|
|
20230918,144000,1581700,29800,29800,29800,29800,0
|
|
20230918,143900,1581700,29800,29800,29800,29800,0
|
|
20230918,143800,1581700,29800,29800,29800,29800,0
|
|
20230918,143700,1581700,29800,29800,29800,29800,0
|
|
20230918,143600,1581700,29800,29800,29800,29800,0
|
|
20230918,143500,1581700,29800,29800,29800,29800,0
|
|
20230918,143400,1581700,29800,29800,29800,29800,0
|
|
20230918,143300,1581700,29800,29800,29800,29800,0
|
|
20230918,143200,1581700,29800,29800,29800,29800,0
|
|
20230918,143100,1581700,29800,29800,29800,29800,0
|
|
20230918,143000,1581700,29800,29800,29800,29800,0
|
|
20230918,142900,1581700,29800,29800,29800,29800,0
|
|
20230918,142800,1581700,29800,29800,29800,29800,0
|
|
20230918,142700,1581700,29800,29800,29800,29800,0
|
|
20230918,142600,1581700,29800,29800,29800,29800,0
|
|
20230918,142500,1581700,29800,29800,29800,29800,0
|
|
20230918,142400,1581700,29800,29800,29800,29800,0
|
|
20230918,142300,1581700,29800,29800,29800,29800,0
|
|
20230918,142200,1581700,29800,29800,29800,29800,0
|
|
20230918,142100,1581700,29800,29800,29800,29800,0
|
|
20230918,142000,1581700,29800,29800,29800,29800,0
|
|
20230918,141900,1581700,29800,29800,29800,29800,0
|
|
20230918,141800,1581700,29800,29800,29800,29800,0
|
|
20230918,141700,1581700,29800,29800,29800,29800,0
|
|
20230918,141600,1581700,29800,29800,29800,29800,0
|
|
20230918,141500,1581700,29800,29800,29800,29800,0
|
|
20230918,141400,1581700,29800,29800,29800,29800,0
|
|
20230918,141300,1581700,29800,29800,29800,29800,0
|
|
20230918,141200,1581700,29800,29800,29800,29800,0
|
|
20230918,141100,1581700,29800,29800,29800,29800,0
|
|
20230918,141000,1581700,29800,29800,29800,29800,0
|
|
20230918,140900,1581700,29800,29800,29800,29800,0
|
|
20230918,140800,1581700,29800,29800,29800,29800,0
|
|
20230918,140700,1581700,29800,29800,29800,29800,1
|
|
20230918,140600,1551900,29850,29850,29850,29850,0
|
|
20230918,140500,1551900,29850,29850,29850,29850,0
|
|
20230918,140400,1551900,29850,29850,29850,29850,0
|
|
20230918,140300,1551900,29850,29850,29850,29850,0
|
|
20230918,140200,1551900,29850,29850,29850,29850,0
|
|
20230918,140100,1551900,29850,29850,29850,29850,0
|
|
20230918,140000,1551900,29850,29850,29850,29850,0
|
|
20230918,135900,1551900,29850,29850,29850,29850,0
|
|
20230918,135800,1551900,29850,29850,29850,29850,0
|
|
20230918,135700,1551900,29850,29850,29850,29850,0
|
|
20230918,135600,1551900,29850,29850,29850,29850,0
|
|
20230918,135500,1551900,29850,29850,29850,29850,0
|
|
20230918,135400,1551900,29850,29850,29850,29850,0
|
|
20230918,135300,1551900,29850,29850,29850,29850,0
|
|
20230918,135200,1551900,29850,29850,29850,29850,0
|
|
20230918,135100,1551900,29850,29850,29850,29850,0
|
|
20230918,135000,1551900,29850,29850,29850,29850,0
|
|
20230918,134900,1551900,29850,29850,29850,29850,0
|
|
20230918,134800,1551900,29850,29850,29850,29850,1
|
|
20230918,134700,1522050,29900,29900,29900,29900,0
|
|
20230918,134600,1522050,29900,29900,29900,29900,0
|
|
20230918,134500,1522050,29900,29900,29900,29900,0
|
|
20230918,134400,1522050,29900,29900,29900,29900,0
|
|
20230918,134300,1522050,29900,29900,29900,29900,0
|
|
20230918,134200,1522050,29900,29900,29900,29900,0
|
|
20230918,134100,1522050,29900,29900,29900,29900,0
|
|
20230918,134000,1522050,29900,29900,29900,29900,0
|
|
20230918,133900,1522050,29900,29900,29900,29900,0
|
|
20230918,133800,1522050,29900,29900,29900,29900,0
|
|
20230918,133700,1522050,29900,29900,29900,29900,0
|
|
20230918,133600,1522050,29900,29900,29900,29900,0
|
|
20230918,133500,1522050,29900,29900,29900,29900,0
|
|
20230918,133400,1522050,29900,29900,29900,29900,0
|
|
20230918,133300,1522050,29900,29900,29900,29900,0
|
|
20230918,133200,1522050,29900,29900,29900,29900,0
|
|
20230918,133100,1522050,29900,29900,29900,29900,0
|
|
20230918,133000,1522050,29900,29900,29900,29900,0
|
|
20230918,132900,1522050,29900,29900,29900,29900,0
|
|
20230918,132800,1522050,29900,29900,29900,29900,0
|
|
20230918,132700,1522050,29900,29900,29900,29900,0
|
|
20230918,132600,1522050,29900,29900,29900,29900,0
|
|
20230918,132500,1522050,29900,29900,29900,29900,0
|
|
20230918,132400,1522050,29900,29900,29900,29900,0
|
|
20230918,132300,1522050,29900,29900,29900,29900,0
|
|
20230918,132200,1522050,29900,29900,29900,29900,0
|
|
20230918,132100,1522050,29900,29900,29900,29900,0
|
|
20230918,132000,1522050,29900,29900,29900,29900,0
|
|
20230918,131900,1522050,29900,29900,29900,29900,0
|
|
20230918,131800,1522050,29900,29900,29900,29900,0
|
|
20230918,131700,1522050,29900,29900,29900,29900,0
|
|
20230918,131600,1522050,29900,29900,29900,29900,0
|
|
20230918,131500,1522050,29900,29900,29900,29900,0
|
|
20230918,131400,1522050,29900,29900,29900,29900,0
|
|
20230918,131300,1522050,29900,29900,29900,29900,0
|
|
20230918,131200,1522050,29900,29900,29900,29900,0
|
|
20230918,131100,1522050,29900,29900,29900,29900,0
|
|
20230918,131000,1522050,29900,29900,29900,29900,0
|
|
20230918,130900,1522050,29900,29900,29900,29900,0
|
|
20230918,130800,1522050,29900,29900,29900,29900,0
|
|
20230918,130700,1522050,29900,29900,29900,29900,0
|
|
20230918,130600,1522050,29900,29900,29900,29900,0
|
|
20230918,130500,1522050,29900,29900,29900,29900,0
|
|
20230918,130400,1522050,29900,29900,29900,29900,0
|
|
20230918,130300,1522050,29900,29900,29900,29900,0
|
|
20230918,130200,1522050,29900,29900,29900,29900,0
|
|
20230918,130100,1522050,29900,29900,29900,29900,0
|
|
20230918,130000,1522050,29900,29900,29900,29900,0
|
|
20230918,125900,1522050,29900,29900,29900,29900,0
|
|
20230918,125800,1522050,29900,29900,29900,29900,0
|
|
20230918,125700,1522050,29900,29900,29900,29900,0
|
|
20230918,125600,1522050,29900,29900,29900,29900,0
|
|
20230918,125500,1522050,29900,29900,29900,29900,0
|
|
20230918,125400,1522050,29900,29900,29900,29900,0
|
|
20230918,125300,1522050,29900,29900,29900,29900,0
|
|
20230918,125200,1522050,29900,29900,29900,29900,0
|
|
20230918,125100,1522050,29900,29900,29900,29900,0
|
|
20230918,125000,1522050,29900,29900,29900,29900,0
|
|
20230918,124900,1522050,29900,29900,29900,29900,0
|
|
20230918,124800,1522050,29900,29900,29900,29900,0
|
|
20230918,124700,1522050,29900,29900,29900,29900,0
|
|
20230918,124600,1522050,29900,29900,29900,29900,0
|
|
20230918,124500,1522050,29900,29900,29900,29900,0
|
|
20230918,124400,1522050,29900,29900,29900,29900,0
|
|
20230918,124300,1522050,29900,29900,29900,29900,0
|
|
20230918,124200,1522050,29900,29900,29900,29900,0
|
|
20230918,124100,1522050,29900,29900,29900,29900,0
|
|
20230918,124000,1522050,29900,29900,29900,29900,0
|
|
20230918,123900,1522050,29900,29900,29900,29900,0
|
|
20230918,123800,1522050,29900,29900,29900,29900,0
|
|
20230918,123700,1522050,29900,29900,29900,29900,0
|
|
20230918,123600,1522050,29900,29900,29900,29900,0
|
|
20230918,123500,1522050,29900,29900,29900,29900,0
|
|
20230918,123400,1522050,29900,29900,29900,29900,0
|
|
20230918,123300,1522050,29900,29900,29900,29900,0
|
|
20230918,123200,1522050,29900,29900,29900,29900,0
|
|
20230918,123100,1522050,29900,29900,29900,29900,0
|
|
20230918,123000,1522050,29900,29900,29900,29900,1
|
|
20230918,122900,1492150,29850,29850,29850,29850,0
|
|
20230918,122800,1492150,29850,29850,29850,29850,0
|
|
20230918,122700,1492150,29850,29850,29850,29850,0
|
|
20230918,122600,1492150,29850,29850,29850,29850,0
|
|
20230918,122500,1492150,29850,29850,29850,29850,4
|
|
20230918,122400,1372750,29850,29850,29850,29850,0
|
|
20230918,122300,1372750,29850,29850,29850,29850,0
|
|
20230918,122200,1372750,29850,29850,29850,29850,0
|
|
20230918,122100,1372750,29850,29850,29850,29850,0
|
|
20230918,122000,1372750,29850,29850,29850,29850,0
|
|
20230918,121900,1372750,29850,29850,29850,29850,0
|
|
20230918,121800,1372750,29850,29850,29850,29850,0
|
|
20230918,121700,1372750,29850,29850,29850,29850,0
|
|
20230918,121600,1372750,29850,29800,29850,29800,11
|
|
20230918,121500,1044700,29850,29850,29850,29850,0
|
|
20230918,121400,1044700,29850,29850,29850,29850,0
|
|
20230918,121300,1044700,29850,29850,29850,29850,0
|
|
20230918,121200,1044700,29850,29850,29850,29850,0
|
|
20230918,121100,1044700,29850,29850,29850,29850,0
|
|
20230918,121000,1044700,29850,29850,29850,29850,0
|
|
20230918,120900,1044700,29850,29850,29850,29850,0
|
|
20230918,120800,1044700,29850,29850,29850,29850,0
|
|
20230918,120700,1044700,29850,29850,29850,29850,0
|
|
20230918,120600,1044700,29850,29850,29850,29850,0
|
|
20230918,120500,1044700,29850,29850,29850,29850,0
|
|
20230918,120400,1044700,29850,29850,29850,29850,0
|
|
20230918,120300,1044700,29850,29850,29850,29850,0
|
|
20230918,120200,1044700,29850,29850,29850,29850,0
|
|
20230918,120100,1044700,29850,29850,29850,29850,0
|
|
20230918,120000,1044700,29850,29850,29850,29850,0
|
|
20230918,115900,1044700,29850,29850,29850,29850,0
|
|
20230918,115800,1044700,29850,29850,29850,29850,0
|
|
20230918,115700,1044700,29850,29850,29850,29850,0
|
|
20230918,115600,1044700,29850,29850,29850,29850,0
|
|
20230918,115500,1044700,29850,29850,29850,29850,0
|
|
20230918,115400,1044700,29850,29850,29850,29850,0
|
|
20230918,115300,1044700,29850,29850,29850,29850,0
|
|
20230918,115200,1044700,29850,29850,29850,29850,0
|
|
20230918,115100,1044700,29850,29850,29850,29850,0
|
|
20230918,115000,1044700,29850,29850,29850,29850,0
|
|
20230918,114900,1044700,29850,29850,29850,29850,0
|
|
20230918,114800,1044700,29850,29850,29850,29850,0
|
|
20230918,114700,1044700,29850,29850,29850,29850,0
|
|
20230918,114600,1044700,29850,29850,29850,29850,0
|
|
20230918,114500,1044700,29850,29850,29850,29850,0
|
|
20230918,114400,1044700,29850,29850,29850,29850,0
|
|
20230918,114300,1044700,29850,29850,29850,29850,0
|
|
20230918,114200,1044700,29850,29850,29850,29850,0
|
|
20230918,114100,1044700,29850,29850,29850,29850,0
|
|
20230918,114000,1044700,29850,29850,29850,29850,0
|
|
20230918,113900,1044700,29850,29850,29850,29850,0
|
|
20230918,113800,1044700,29850,29850,29850,29850,0
|
|
20230918,113700,1044700,29850,29850,29850,29850,0
|
|
20230918,113600,1044700,29850,29850,29850,29850,0
|
|
20230918,113500,1044700,29850,29850,29850,29850,0
|
|
20230918,113400,1044700,29850,29850,29850,29850,0
|
|
20230918,113300,1044700,29850,29850,29850,29850,0
|
|
20230918,113200,1044700,29850,29850,29850,29850,0
|
|
20230918,113100,1044700,29850,29850,29850,29850,0
|
|
20230918,113000,1044700,29850,29850,29850,29850,0
|
|
20230918,112900,1044700,29850,29850,29850,29850,0
|
|
20230918,112800,1044700,29850,29850,29850,29850,0
|
|
20230918,112700,1044700,29850,29850,29850,29850,0
|
|
20230918,112600,1044700,29850,29850,29850,29850,0
|
|
20230918,112500,1044700,29850,29850,29850,29850,0
|
|
20230918,112400,1044700,29850,29850,29850,29850,0
|
|
20230918,112300,1044700,29850,29850,29850,29850,0
|
|
20230918,112200,1044700,29850,29850,29850,29850,0
|
|
20230918,112100,1044700,29850,29850,29850,29850,0
|
|
20230918,112000,1044700,29850,29850,29850,29850,0
|
|
20230918,111900,1044700,29850,29850,29850,29850,0
|
|
20230918,111800,1044700,29850,29850,29850,29850,0
|
|
20230918,111700,1044700,29850,29850,29850,29850,0
|
|
20230918,111600,1044700,29850,29850,29850,29850,0
|
|
20230918,111500,1044700,29850,29850,29850,29850,0
|
|
20230918,111400,1044700,29850,29850,29850,29850,0
|
|
20230918,111300,1044700,29850,29850,29850,29850,0
|
|
20230918,111200,1044700,29850,29850,29850,29850,0
|
|
20230918,111100,1044700,29850,29850,29850,29850,0
|
|
20230918,111000,1044700,29850,29850,29850,29850,0
|
|
20230918,110900,1044700,29850,29850,29850,29850,0
|
|
20230918,110800,1044700,29850,29850,29850,29850,0
|
|
20230918,110700,1044700,29850,29850,29850,29850,0
|
|
20230918,110600,1044700,29850,29850,29850,29850,0
|
|
20230918,110500,1044700,29850,29850,29850,29850,0
|
|
20230918,110400,1044700,29850,29850,29850,29850,0
|
|
20230918,110300,1044700,29850,29850,29850,29850,0
|
|
20230918,110200,1044700,29850,29850,29850,29850,0
|
|
20230918,110100,1044700,29850,29850,29850,29850,0
|
|
20230918,110000,1044700,29850,29850,29850,29850,0
|
|
20230918,105900,1044700,29850,29850,29850,29850,0
|
|
20230918,105800,1044700,29850,29850,29850,29850,0
|
|
20230918,105700,1044700,29850,29850,29850,29850,0
|
|
20230918,105600,1044700,29850,29850,29850,29850,0
|
|
20230918,105500,1044700,29850,29850,29850,29850,0
|
|
20230918,105400,1044700,29850,29850,29850,29850,0
|
|
20230918,105300,1044700,29850,29850,29850,29850,0
|
|
20230918,105200,1044700,29850,29850,29850,29850,0
|
|
20230918,105100,1044700,29850,29850,29850,29850,0
|
|
20230918,105000,1044700,29850,29850,29850,29850,0
|
|
20230918,104900,1044700,29850,29850,29850,29850,0
|
|
20230918,104800,1044700,29850,29850,29850,29850,0
|
|
20230918,104700,1044700,29850,29850,29850,29850,0
|
|
20230918,104600,1044700,29850,29850,29850,29850,0
|
|
20230918,104500,1044700,29850,29850,29850,29850,0
|
|
20230918,104400,1044700,29850,29850,29850,29850,0
|
|
20230918,104300,1044700,29850,29850,29850,29850,0
|
|
20230918,104200,1044700,29850,29850,29850,29850,0
|
|
20230918,104100,1044700,29850,29850,29850,29850,0
|
|
20230918,104000,1044700,29850,29850,29850,29850,0
|
|
20230918,103900,1044700,29850,29850,29850,29850,0
|
|
20230918,103800,1044700,29850,29850,29850,29850,6
|
|
20230918,103700,865600,29850,29850,29850,29850,0
|
|
20230918,103600,865600,29850,29850,29850,29850,0
|
|
20230918,103500,865600,29850,29850,29850,29850,0
|
|
20230918,103400,865600,29850,29850,29850,29850,0
|
|
20230918,103300,865600,29850,29850,29850,29850,0
|
|
20230918,103200,865600,29850,29850,29850,29850,0
|
|
20230918,103100,865600,29850,29850,29850,29850,10
|
|
20230918,103000,567100,29950,29950,29950,29950,0
|
|
20230918,102900,567100,29950,29950,29950,29950,0
|
|
20230918,102800,567100,29950,29950,29950,29950,0
|
|
20230918,102700,567100,29950,29950,29950,29950,0
|
|
20230918,102600,567100,29950,29950,29950,29950,0
|
|
20230918,102500,567100,29950,29950,29950,29950,0
|
|
20230918,102400,567100,29950,29950,29950,29950,1
|
|
20230918,102300,537150,29850,29850,29850,29850,0
|
|
20230918,102200,537150,29850,29850,29850,29850,0
|
|
20230918,102100,537150,29850,29850,29850,29850,0
|
|
20230918,102000,537150,29850,29850,29850,29850,0
|
|
20230918,101900,537150,29850,29850,29850,29850,0
|
|
20230918,101800,537150,29850,29850,29850,29850,0
|
|
20230918,101700,537150,29850,29850,29850,29850,0
|
|
20230918,101600,537150,29850,29850,29850,29850,0
|
|
20230918,101500,537150,29850,29850,29850,29850,0
|
|
20230918,101400,537150,29850,29850,29850,29850,0
|
|
20230918,101300,537150,29850,29850,29850,29850,0
|
|
20230918,101200,537150,29850,29850,29850,29850,0
|
|
20230918,101100,537150,29850,29850,29850,29850,0
|
|
20230918,101000,537150,29850,29850,29850,29850,0
|
|
20230918,100900,537150,29850,29850,29850,29850,0
|
|
20230918,100800,537150,29850,29850,29850,29850,0
|
|
20230918,100700,537150,29850,29850,29850,29850,0
|
|
20230918,100600,537150,29850,29850,29850,29850,0
|
|
20230918,100500,537150,29850,29850,29850,29850,0
|
|
20230918,100400,537150,29850,29850,29850,29850,0
|
|
20230918,100300,537150,29850,29850,29850,29850,0
|
|
20230918,100200,537150,29850,29850,29850,29850,0
|
|
20230918,100100,537150,29850,29850,29850,29850,0
|
|
20230918,100000,537150,29850,29850,29850,29850,0
|
|
20230918,095900,537150,29850,29850,29850,29850,0
|
|
20230918,095800,537150,29850,29850,29850,29850,0
|
|
20230918,095700,537150,29850,29850,29850,29850,0
|
|
20230918,095600,537150,29850,29850,29850,29850,0
|
|
20230918,095500,537150,29850,29850,29850,29850,0
|
|
20230918,095400,537150,29850,29850,29850,29850,0
|
|
20230918,095300,537150,29850,29850,29850,29850,0
|
|
20230918,095200,537150,29850,29850,29850,29850,0
|
|
20230918,095100,537150,29850,29850,29850,29850,0
|
|
20230918,095000,537150,29850,29850,29850,29850,0
|
|
20230918,094900,537150,29850,29850,29850,29850,0
|
|
20230918,094800,537150,29850,29850,29850,29850,0
|
|
20230918,094700,537150,29850,29850,29850,29850,0
|
|
20230918,094600,537150,29850,29850,29850,29850,3
|
|
20230918,094500,447600,29850,29850,29850,29850,0
|
|
20230918,094400,447600,29850,29850,29850,29850,0
|
|
20230918,094300,447600,29850,29850,29850,29850,0
|
|
20230918,094200,447600,29850,29850,29850,29850,0
|
|
20230918,094100,447600,29850,29850,29850,29850,0
|
|
20230918,094000,447600,29850,29850,29850,29850,0
|
|
20230918,093900,447600,29850,29850,29850,29850,11
|
|
20230918,093800,119250,29850,29850,29850,29850,0
|
|
20230918,093700,119250,29850,29850,29850,29850,0
|
|
20230918,093600,119250,29850,29850,29850,29850,0
|
|
20230918,093500,119250,29850,29850,29850,29850,0
|
|
20230918,093400,119250,29850,29850,29850,29850,0
|
|
20230918,093300,119250,29850,29850,29850,29850,0
|
|
20230918,093200,119250,29850,29850,29850,29850,0
|
|
20230918,093100,119250,29850,29850,29850,29850,0
|
|
20230918,093000,119250,29850,29850,29850,29850,0
|
|
20230918,092900,119250,29850,29850,29850,29850,0
|
|
20230918,092800,119250,29850,29850,29850,29850,0
|
|
20230918,092700,119250,29850,29850,29850,29850,0
|
|
20230918,092600,119250,29850,29850,29850,29850,0
|
|
20230918,092500,119250,29850,29850,29850,29850,0
|
|
20230918,092400,119250,29850,29850,29850,29850,0
|
|
20230918,092300,119250,29850,29850,29850,29850,0
|
|
20230918,092200,119250,29850,29850,29850,29850,0
|
|
20230918,092100,119250,29850,29850,29850,29850,0
|
|
20230918,092000,119250,29850,29850,29850,29850,0
|
|
20230918,091900,119250,29850,29850,29850,29850,0
|
|
20230918,091800,119250,29850,29850,29850,29850,0
|
|
20230918,091700,119250,29850,29850,29850,29850,0
|
|
20230918,091600,119250,29850,29850,29850,29850,0
|
|
20230918,091500,119250,29850,29850,29850,29850,1
|
|
20230918,091400,89400,29800,29800,29800,29800,0
|
|
20230918,091300,89400,29800,29800,29800,29800,0
|
|
20230918,091200,89400,29800,29800,29800,29800,0
|
|
20230918,091100,89400,29800,29800,29800,29800,0
|
|
20230918,091000,89400,29800,29800,29800,29800,0
|
|
20230918,090900,89400,29800,29800,29800,29800,0
|
|
20230918,090800,89400,29800,29800,29800,29800,0
|
|
20230918,090700,89400,29800,29800,29800,29800,0
|
|
20230918,090600,89400,29800,29800,29800,29800,0
|
|
20230918,090500,89400,29800,29800,29800,29800,0
|
|
20230918,090400,89400,29800,29800,29800,29800,0
|
|
20230918,090300,89400,29800,29800,29800,29800,0
|
|
20230918,090200,89400,29800,29800,29800,29800,0
|
|
20230918,090100,89400,29800,29800,29800,29800,0
|
|
20230918,090000,89400,29800,29800,29800,29800,3
|