599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185600,12814950,30000,30000,30000,30000,31
|
|
20230728,185500,12814950,30000,30000,30000,30000,0
|
|
20230728,185400,12814950,30000,30000,30000,30000,0
|
|
20230728,185300,12814950,30000,30000,30000,30000,0
|
|
20230728,185200,12814950,30000,30000,30000,30000,0
|
|
20230728,185100,12814950,30000,30000,30000,30000,0
|
|
20230728,185000,12814950,30000,30000,30000,30000,0
|
|
20230728,184900,12814950,30000,30000,30000,30000,0
|
|
20230728,184800,12814950,30000,30000,30000,30000,0
|
|
20230728,184700,12814950,30000,30000,30000,30000,0
|
|
20230728,184600,12814950,30000,30000,30000,30000,0
|
|
20230728,184500,12814950,30000,30000,30000,30000,0
|
|
20230728,184400,12814950,30000,30000,30000,30000,0
|
|
20230728,184300,12814950,30000,30000,30000,30000,0
|
|
20230728,184200,12814950,30000,30000,30000,30000,0
|
|
20230728,184100,12814950,30000,30000,30000,30000,0
|
|
20230728,184000,12814950,30000,30000,30000,30000,0
|
|
20230728,183900,12814950,30000,30000,30000,30000,0
|
|
20230728,183800,12814950,30000,30000,30000,30000,0
|
|
20230728,183700,12814950,30000,30000,30000,30000,0
|
|
20230728,183600,12814950,30000,30000,30000,30000,0
|
|
20230728,183500,12814950,30000,30000,30000,30000,0
|
|
20230728,183400,12814950,30000,30000,30000,30000,0
|
|
20230728,183300,12814950,30000,30000,30000,30000,0
|
|
20230728,183200,12814950,30000,30000,30000,30000,0
|
|
20230728,183100,12814950,30000,30000,30000,30000,0
|
|
20230728,183000,12814950,30000,30000,30000,30000,0
|
|
20230728,182900,12814950,30000,30000,30000,30000,0
|
|
20230728,182800,12814950,30000,30000,30000,30000,0
|
|
20230728,182700,12814950,30000,30000,30000,30000,0
|
|
20230728,182600,12814950,30000,30000,30000,30000,31
|
|
20230728,182500,12814950,30000,30000,30000,30000,0
|
|
20230728,182400,12814950,30000,30000,30000,30000,0
|
|
20230728,182300,12814950,30000,30000,30000,30000,0
|
|
20230728,182200,12814950,30000,30000,30000,30000,0
|
|
20230728,182100,12814950,30000,30000,30000,30000,0
|
|
20230728,182000,12814950,30000,30000,30000,30000,0
|
|
20230728,181900,12814950,30000,30000,30000,30000,0
|
|
20230728,181800,12814950,30000,30000,30000,30000,0
|
|
20230728,181700,12814950,30000,30000,30000,30000,0
|
|
20230728,181600,12814950,30000,30000,30000,30000,0
|
|
20230728,181500,12814950,30000,30000,30000,30000,0
|
|
20230728,181400,12814950,30000,30000,30000,30000,0
|
|
20230728,181300,12814950,30000,30000,30000,30000,0
|
|
20230728,181200,12814950,30000,30000,30000,30000,0
|
|
20230728,181100,12814950,30000,30000,30000,30000,0
|
|
20230728,181000,12814950,30000,30000,30000,30000,0
|
|
20230728,180900,12814950,30000,30000,30000,30000,0
|
|
20230728,180800,12814950,30000,30000,30000,30000,0
|
|
20230728,180700,12814950,30000,30000,30000,30000,0
|
|
20230728,180600,12814950,30000,30000,30000,30000,0
|
|
20230728,180500,12814950,30000,30000,30000,30000,0
|
|
20230728,180400,12814950,30000,30000,30000,30000,0
|
|
20230728,180300,12814950,30000,30000,30000,30000,0
|
|
20230728,180200,12814950,30000,30000,30000,30000,0
|
|
20230728,180100,12814950,30000,30000,30000,30000,0
|
|
20230728,180000,12814950,30000,30000,30000,30000,0
|
|
20230728,175900,12814950,30000,30000,30000,30000,0
|
|
20230728,175800,12814950,30000,30000,30000,30000,0
|
|
20230728,175700,12814950,30000,30000,30000,30000,0
|
|
20230728,175600,12814950,30000,30000,30000,30000,31
|
|
20230728,175500,12814950,30000,30000,30000,30000,0
|
|
20230728,175400,12814950,30000,30000,30000,30000,0
|
|
20230728,175300,12814950,30000,30000,30000,30000,0
|
|
20230728,175200,12814950,30000,30000,30000,30000,0
|
|
20230728,175100,12814950,30000,30000,30000,30000,0
|
|
20230728,175000,12814950,30000,30000,30000,30000,0
|
|
20230728,174900,12814950,30000,30000,30000,30000,0
|
|
20230728,174800,12814950,30000,30000,30000,30000,0
|
|
20230728,174700,12814950,30000,30000,30000,30000,0
|
|
20230728,174600,12814950,30000,30000,30000,30000,0
|
|
20230728,174500,12814950,30000,30000,30000,30000,0
|
|
20230728,174400,12814950,30000,30000,30000,30000,0
|
|
20230728,174300,12814950,30000,30000,30000,30000,0
|
|
20230728,174200,12814950,30000,30000,30000,30000,0
|
|
20230728,174100,12814950,30000,30000,30000,30000,0
|
|
20230728,174000,12814950,30000,30000,30000,30000,0
|
|
20230728,173900,12814950,30000,30000,30000,30000,0
|
|
20230728,173800,12814950,30000,30000,30000,30000,0
|
|
20230728,173700,12814950,30000,30000,30000,30000,0
|
|
20230728,173600,12814950,30000,30000,30000,30000,0
|
|
20230728,173500,12814950,30000,30000,30000,30000,0
|
|
20230728,173400,12814950,30000,30000,30000,30000,0
|
|
20230728,173300,12814950,30000,30000,30000,30000,0
|
|
20230728,173200,12814950,30000,30000,30000,30000,0
|
|
20230728,173100,12814950,30000,30000,30000,30000,0
|
|
20230728,173000,12814950,30000,30000,30000,30000,0
|
|
20230728,172900,12814950,30000,30000,30000,30000,0
|
|
20230728,172800,12814950,30000,30000,30000,30000,0
|
|
20230728,172700,12814950,30000,30000,30000,30000,0
|
|
20230728,172600,12814950,30000,30000,30000,30000,31
|
|
20230728,172500,12814950,30000,30000,30000,30000,0
|
|
20230728,172400,12814950,30000,30000,30000,30000,0
|
|
20230728,172300,12814950,30000,30000,30000,30000,0
|
|
20230728,172200,12814950,30000,30000,30000,30000,0
|
|
20230728,172100,12814950,30000,30000,30000,30000,0
|
|
20230728,172000,12814950,30000,30000,30000,30000,0
|
|
20230728,171900,12814950,30000,30000,30000,30000,0
|
|
20230728,171800,12814950,30000,30000,30000,30000,0
|
|
20230728,171700,12814950,30000,30000,30000,30000,0
|
|
20230728,171600,12814950,30000,30000,30000,30000,0
|
|
20230728,171500,12814950,30000,30000,30000,30000,0
|
|
20230728,171400,12814950,30000,30000,30000,30000,0
|
|
20230728,171300,12814950,30000,30000,30000,30000,0
|
|
20230728,171200,12814950,30000,30000,30000,30000,0
|
|
20230728,171100,12814950,30000,30000,30000,30000,0
|
|
20230728,171000,12814950,30000,30000,30000,30000,0
|
|
20230728,170900,12814950,30000,30000,30000,30000,0
|
|
20230728,170800,12814950,30000,30000,30000,30000,0
|
|
20230728,170700,12814950,30000,30000,30000,30000,0
|
|
20230728,170600,12814950,30000,30000,30000,30000,0
|
|
20230728,170500,12814950,30000,30000,30000,30000,0
|
|
20230728,170400,12814950,30000,30000,30000,30000,0
|
|
20230728,170300,12814950,30000,30000,30000,30000,0
|
|
20230728,170200,12814950,30000,30000,30000,30000,0
|
|
20230728,170100,12814950,30000,30000,30000,30000,0
|
|
20230728,170000,12814950,30000,30000,30000,30000,0
|
|
20230728,165900,12814950,30000,30000,30000,30000,0
|
|
20230728,165800,12814950,30000,30000,30000,30000,0
|
|
20230728,165700,12814950,30000,30000,30000,30000,0
|
|
20230728,165600,12814950,30000,30000,30000,30000,31
|
|
20230728,165500,12814950,30000,30000,30000,30000,0
|
|
20230728,165400,12814950,30000,30000,30000,30000,0
|
|
20230728,165300,12814950,30000,30000,30000,30000,0
|
|
20230728,165200,12814950,30000,30000,30000,30000,0
|
|
20230728,165100,12814950,30000,30000,30000,30000,0
|
|
20230728,165000,12814950,30000,30000,30000,30000,0
|
|
20230728,164900,12814950,30000,30000,30000,30000,0
|
|
20230728,164800,12814950,30000,30000,30000,30000,0
|
|
20230728,164700,12814950,30000,30000,30000,30000,0
|
|
20230728,164600,12814950,30000,30000,30000,30000,0
|
|
20230728,164500,12814950,30000,30000,30000,30000,0
|
|
20230728,164400,12814950,30000,30000,30000,30000,0
|
|
20230728,164300,12814950,30000,30000,30000,30000,0
|
|
20230728,164200,12814950,30000,30000,30000,30000,0
|
|
20230728,164100,12814950,30000,30000,30000,30000,0
|
|
20230728,164000,12814950,30000,30000,30000,30000,0
|
|
20230728,163900,12814950,30000,30000,30000,30000,0
|
|
20230728,163800,12814950,30000,30000,30000,30000,0
|
|
20230728,163700,12814950,30000,30000,30000,30000,0
|
|
20230728,163600,12814950,30000,30000,30000,30000,0
|
|
20230728,163500,12814950,30000,30000,30000,30000,0
|
|
20230728,163400,12814950,30000,30000,30000,30000,0
|
|
20230728,163300,12814950,30000,30000,30000,30000,0
|
|
20230728,163200,12814950,30000,30000,30000,30000,0
|
|
20230728,163100,12814950,30000,30000,30000,30000,0
|
|
20230728,163000,12814950,30000,30000,30000,30000,0
|
|
20230728,162900,12814950,30000,30000,30000,30000,0
|
|
20230728,162800,12814950,30000,30000,30000,30000,0
|
|
20230728,162700,12814950,30000,30000,30000,30000,0
|
|
20230728,162600,12814950,30000,30000,30000,30000,31
|
|
20230728,162500,12814950,30000,30000,30000,30000,0
|
|
20230728,162400,12814950,30000,30000,30000,30000,0
|
|
20230728,162300,12814950,30000,30000,30000,30000,0
|
|
20230728,162200,12814950,30000,30000,30000,30000,0
|
|
20230728,162100,12814950,30000,30000,30000,30000,0
|
|
20230728,162000,12814950,30000,30000,30000,30000,0
|
|
20230728,161900,12814950,30000,30000,30000,30000,0
|
|
20230728,161800,12814950,30000,30000,30000,30000,0
|
|
20230728,161700,12814950,30000,30000,30000,30000,0
|
|
20230728,161600,12814950,30000,30000,30000,30000,0
|
|
20230728,161500,12814950,30000,30000,30000,30000,0
|
|
20230728,161400,12814950,30000,30000,30000,30000,0
|
|
20230728,161300,12814950,30000,30000,30000,30000,0
|
|
20230728,161200,12814950,30000,30000,30000,30000,0
|
|
20230728,161100,12814950,30000,30000,30000,30000,0
|
|
20230728,161000,12814950,30000,30000,30000,30000,0
|
|
20230728,160900,12814950,30000,30000,30000,30000,0
|
|
20230728,160800,12814950,30000,30000,30000,30000,0
|
|
20230728,160700,12814950,30000,30000,30000,30000,0
|
|
20230728,160600,12814950,30000,30000,30000,30000,0
|
|
20230728,160500,12814950,30000,30000,30000,30000,0
|
|
20230728,160400,12814950,30000,30000,30000,30000,0
|
|
20230728,160300,12814950,30000,30000,30000,30000,0
|
|
20230728,160200,12814950,30000,30000,30000,30000,0
|
|
20230728,160100,12814950,30000,30000,30000,30000,0
|
|
20230728,160000,12814950,30000,30000,30000,30000,0
|
|
20230728,155900,12814950,30000,30000,30000,30000,0
|
|
20230728,155800,12814950,30000,30000,30000,30000,0
|
|
20230728,155700,12814950,30000,30000,30000,30000,0
|
|
20230728,155600,12814950,30000,30000,30000,30000,31
|
|
20230728,155500,12814950,30000,30000,30000,30000,0
|
|
20230728,155400,12814950,30000,30000,30000,30000,0
|
|
20230728,155300,12814950,30000,30000,30000,30000,0
|
|
20230728,155200,12814950,30000,30000,30000,30000,0
|
|
20230728,155100,12814950,30000,30000,30000,30000,0
|
|
20230728,155000,12814950,30000,30000,30000,30000,0
|
|
20230728,154900,12814950,30000,30000,30000,30000,0
|
|
20230728,154800,12814950,30000,30000,30000,30000,0
|
|
20230728,154700,12814950,30000,30000,30000,30000,0
|
|
20230728,154600,12814950,30000,30000,30000,30000,0
|
|
20230728,154500,12814950,30000,30000,30000,30000,0
|
|
20230728,154400,12814950,30000,30000,30000,30000,0
|
|
20230728,154300,12814950,30000,30000,30000,30000,0
|
|
20230728,154200,12814950,30000,30000,30000,30000,0
|
|
20230728,154100,12814950,30000,30000,30000,30000,0
|
|
20230728,154000,12814950,30000,30000,30000,30000,0
|
|
20230728,153900,12814950,30000,30000,30000,30000,0
|
|
20230728,153800,12814950,30000,30000,30000,30000,0
|
|
20230728,153700,12814950,30000,30000,30000,30000,0
|
|
20230728,153600,12814950,30000,30000,30000,30000,0
|
|
20230728,153500,12814950,30000,30000,30000,30000,0
|
|
20230728,153400,12814950,30000,30000,30000,30000,0
|
|
20230728,153300,12814950,30000,30000,30000,30000,0
|
|
20230728,153200,12814950,30000,30000,30000,30000,0
|
|
20230728,153100,12814950,30000,30000,30000,30000,0
|
|
20230728,153000,12814950,30000,30000,30000,30000,31
|
|
20230728,152900,11884950,29950,29950,29950,29950,0
|
|
20230728,152800,11884950,29950,29950,29950,29950,0
|
|
20230728,152700,11884950,29950,29950,29950,29950,0
|
|
20230728,152600,11884950,29950,29950,29950,29950,0
|
|
20230728,152500,11884950,29950,29950,29950,29950,0
|
|
20230728,152400,11884950,29950,29950,29950,29950,0
|
|
20230728,152300,11884950,29950,29950,29950,29950,0
|
|
20230728,152200,11884950,29950,29950,29950,29950,0
|
|
20230728,152100,11884950,29950,29950,29950,29950,0
|
|
20230728,152000,11884950,29950,29950,29950,29950,0
|
|
20230728,151900,11884950,29950,29950,29950,29950,38
|
|
20230728,151800,10746850,30000,30000,30000,30000,0
|
|
20230728,151700,10746850,30000,30000,30000,30000,0
|
|
20230728,151600,10746850,30000,30000,30000,30000,0
|
|
20230728,151500,10746850,30000,30000,30000,30000,0
|
|
20230728,151400,10746850,30000,30000,30000,30000,0
|
|
20230728,151300,10746850,30000,30000,30000,30000,0
|
|
20230728,151200,10746850,30000,30000,30000,30000,1
|
|
20230728,151100,10716850,29950,29950,29950,29950,0
|
|
20230728,151000,10716850,29950,29950,29950,29950,1
|
|
20230728,150900,10686900,30000,30000,30000,30000,0
|
|
20230728,150800,10686900,30000,30000,30000,30000,0
|
|
20230728,150700,10686900,30000,30000,30000,30000,0
|
|
20230728,150600,10686900,30000,30000,30000,30000,30
|
|
20230728,150500,9786900,29950,29950,29950,29950,0
|
|
20230728,150400,9786900,29950,29950,29950,29950,25
|
|
20230728,150300,9038150,29950,29950,29950,29950,0
|
|
20230728,150200,9038150,29950,29950,29950,29950,0
|
|
20230728,150100,9038150,29950,29950,29950,29950,0
|
|
20230728,150000,9038150,29950,29950,29950,29950,1
|
|
20230728,145900,9008200,30000,30000,30000,30000,0
|
|
20230728,145800,9008200,30000,30000,30000,30000,0
|
|
20230728,145700,9008200,30000,30000,30000,30000,0
|
|
20230728,145600,9008200,30000,30000,30000,30000,0
|
|
20230728,145500,9008200,30000,30000,30000,30000,0
|
|
20230728,145400,9008200,30000,30000,30000,30000,5
|
|
20230728,145300,8858200,30000,30000,30000,30000,0
|
|
20230728,145200,8858200,30000,30000,30000,30000,0
|
|
20230728,145100,8858200,30000,30000,30000,30000,0
|
|
20230728,145000,8858200,30000,30000,30000,30000,0
|
|
20230728,144900,8858200,30000,30000,30000,30000,0
|
|
20230728,144800,8858200,30000,30000,30000,30000,0
|
|
20230728,144700,8858200,30000,30000,30000,30000,0
|
|
20230728,144600,8858200,30000,30000,30000,30000,0
|
|
20230728,144500,8858200,30000,30000,30000,30000,0
|
|
20230728,144400,8858200,30000,30000,30000,30000,0
|
|
20230728,144300,8858200,30000,30000,30000,30000,0
|
|
20230728,144200,8858200,30000,30000,30000,30000,0
|
|
20230728,144100,8858200,30000,30000,30000,30000,0
|
|
20230728,144000,8858200,30000,30000,30000,30000,0
|
|
20230728,143900,8858200,30000,30000,30000,30000,0
|
|
20230728,143800,8858200,30000,30000,30000,30000,0
|
|
20230728,143700,8858200,30000,30000,30000,30000,0
|
|
20230728,143600,8858200,30000,30000,30000,30000,0
|
|
20230728,143500,8858200,30000,30000,30000,30000,0
|
|
20230728,143400,8858200,30000,30000,30000,30000,0
|
|
20230728,143300,8858200,30000,30000,30000,30000,0
|
|
20230728,143200,8858200,30000,30000,30000,30000,0
|
|
20230728,143100,8858200,30000,30000,30000,30000,0
|
|
20230728,143000,8858200,30000,30000,30000,30000,0
|
|
20230728,142900,8858200,30000,30000,30000,30000,0
|
|
20230728,142800,8858200,30000,30000,30000,30000,0
|
|
20230728,142700,8858200,30000,30000,30000,30000,0
|
|
20230728,142600,8858200,30000,30000,30000,30000,0
|
|
20230728,142500,8858200,30000,29950,30000,29950,191
|
|
20230728,142400,3136850,29950,29950,29950,29950,0
|
|
20230728,142300,3136850,29950,29950,29950,29950,0
|
|
20230728,142200,3136850,29950,29950,29950,29950,0
|
|
20230728,142100,3136850,29950,29950,29950,29950,0
|
|
20230728,142000,3136850,29950,29950,29950,29950,0
|
|
20230728,141900,3136850,29950,29950,29950,29950,0
|
|
20230728,141800,3136850,29950,29950,29950,29950,0
|
|
20230728,141700,3136850,29950,29950,29950,29950,0
|
|
20230728,141600,3136850,29950,29950,29950,29950,0
|
|
20230728,141500,3136850,29950,29950,29950,29950,0
|
|
20230728,141400,3136850,29950,29950,29950,29950,0
|
|
20230728,141300,3136850,29950,29950,29950,29950,0
|
|
20230728,141200,3136850,29950,29950,29950,29950,0
|
|
20230728,141100,3136850,29950,29950,29950,29950,0
|
|
20230728,141000,3136850,29950,29950,29950,29950,0
|
|
20230728,140900,3136850,29950,29950,29950,29950,0
|
|
20230728,140800,3136850,29950,29950,29950,29950,0
|
|
20230728,140700,3136850,29950,29950,29950,29950,0
|
|
20230728,140600,3136850,29950,29950,29950,29950,0
|
|
20230728,140500,3136850,29950,29950,29950,29950,0
|
|
20230728,140400,3136850,29950,29950,29950,29950,0
|
|
20230728,140300,3136850,29950,29950,29950,29950,0
|
|
20230728,140200,3136850,29950,29950,29950,29950,0
|
|
20230728,140100,3136850,29950,29950,29950,29950,0
|
|
20230728,140000,3136850,29950,29950,29950,29950,0
|
|
20230728,135900,3136850,29950,29950,29950,29950,0
|
|
20230728,135800,3136850,29950,29950,29950,29950,0
|
|
20230728,135700,3136850,29950,29950,29950,29950,0
|
|
20230728,135600,3136850,29950,29950,29950,29950,37
|
|
20230728,135500,2028700,29950,29950,29950,29950,0
|
|
20230728,135400,2028700,29950,29950,29950,29950,0
|
|
20230728,135300,2028700,29950,29950,29950,29950,0
|
|
20230728,135200,2028700,29950,29950,29950,29950,0
|
|
20230728,135100,2028700,29950,29950,29950,29950,0
|
|
20230728,135000,2028700,29950,29950,29950,29950,0
|
|
20230728,134900,2028700,29950,29950,29950,29950,0
|
|
20230728,134800,2028700,29950,29950,29950,29950,0
|
|
20230728,134700,2028700,29950,29950,29950,29950,0
|
|
20230728,134600,2028700,29950,29950,29950,29950,0
|
|
20230728,134500,2028700,29950,29950,29950,29950,0
|
|
20230728,134400,2028700,29950,29950,29950,29950,0
|
|
20230728,134300,2028700,29950,29950,29950,29950,0
|
|
20230728,134200,2028700,29950,29950,29950,29950,0
|
|
20230728,134100,2028700,29950,29950,29950,29950,0
|
|
20230728,134000,2028700,29950,29950,29950,29950,0
|
|
20230728,133900,2028700,29950,29950,29950,29950,0
|
|
20230728,133800,2028700,29950,29950,29950,29950,0
|
|
20230728,133700,2028700,29950,29950,29950,29950,0
|
|
20230728,133600,2028700,29950,29950,29950,29950,0
|
|
20230728,133500,2028700,29950,29950,29950,29950,0
|
|
20230728,133400,2028700,29950,29950,29950,29950,0
|
|
20230728,133300,2028700,29950,29950,29950,29950,0
|
|
20230728,133200,2028700,29950,29950,29950,29950,0
|
|
20230728,133100,2028700,29950,29950,29950,29950,0
|
|
20230728,133000,2028700,29950,29950,29950,29950,0
|
|
20230728,132900,2028700,29950,29950,29950,29950,0
|
|
20230728,132800,2028700,29950,29950,29950,29950,0
|
|
20230728,132700,2028700,29950,29950,29950,29950,0
|
|
20230728,132600,2028700,29950,29950,29950,29950,0
|
|
20230728,132500,2028700,29950,29950,29950,29950,0
|
|
20230728,132400,2028700,29950,29950,29950,29950,0
|
|
20230728,132300,2028700,29950,29950,29950,29950,0
|
|
20230728,132200,2028700,29950,29950,29950,29950,0
|
|
20230728,132100,2028700,29950,29950,29950,29950,0
|
|
20230728,132000,2028700,29950,29950,29950,29950,0
|
|
20230728,131900,2028700,29950,29950,29950,29950,0
|
|
20230728,131800,2028700,29950,29950,29950,29950,0
|
|
20230728,131700,2028700,29950,29950,29950,29950,0
|
|
20230728,131600,2028700,29950,29950,29950,29950,0
|
|
20230728,131500,2028700,29950,29950,29950,29950,0
|
|
20230728,131400,2028700,29950,29950,29950,29950,0
|
|
20230728,131300,2028700,29950,29950,29950,29950,0
|
|
20230728,131200,2028700,29950,29950,29950,29950,0
|
|
20230728,131100,2028700,29950,29950,29950,29950,0
|
|
20230728,131000,2028700,29950,29950,29950,29950,0
|
|
20230728,130900,2028700,29950,29950,29950,29950,0
|
|
20230728,130800,2028700,29950,29950,29950,29950,0
|
|
20230728,130700,2028700,29950,29950,29950,29950,0
|
|
20230728,130600,2028700,29950,29950,29950,29950,0
|
|
20230728,130500,2028700,29950,29950,29950,29950,0
|
|
20230728,130400,2028700,29950,29950,29950,29950,0
|
|
20230728,130300,2028700,29950,29950,29950,29950,0
|
|
20230728,130200,2028700,29950,29950,29950,29950,0
|
|
20230728,130100,2028700,29950,29950,29950,29950,0
|
|
20230728,130000,2028700,29950,29950,29950,29950,0
|
|
20230728,125900,2028700,29950,29950,29950,29950,0
|
|
20230728,125800,2028700,29950,29950,29950,29950,0
|
|
20230728,125700,2028700,29950,29950,29950,29950,0
|
|
20230728,125600,2028700,29950,29950,29950,29950,0
|
|
20230728,125500,2028700,29950,29950,29950,29950,0
|
|
20230728,125400,2028700,29950,29950,29950,29950,0
|
|
20230728,125300,2028700,29950,29950,29950,29950,0
|
|
20230728,125200,2028700,29950,29950,29950,29950,0
|
|
20230728,125100,2028700,29950,29950,29950,29950,0
|
|
20230728,125000,2028700,29950,29950,29950,29950,0
|
|
20230728,124900,2028700,29950,29950,29950,29950,0
|
|
20230728,124800,2028700,29950,29950,29950,29950,0
|
|
20230728,124700,2028700,29950,29950,29950,29950,0
|
|
20230728,124600,2028700,29950,29950,29950,29950,0
|
|
20230728,124500,2028700,29950,29950,29950,29950,0
|
|
20230728,124400,2028700,29950,29950,29950,29950,0
|
|
20230728,124300,2028700,29950,29950,29950,29950,0
|
|
20230728,124200,2028700,29950,29950,29950,29950,0
|
|
20230728,124100,2028700,29950,29950,29950,29950,0
|
|
20230728,124000,2028700,29950,29950,29950,29950,0
|
|
20230728,123900,2028700,29950,29950,29950,29950,0
|
|
20230728,123800,2028700,29950,29950,29950,29950,0
|
|
20230728,123700,2028700,29950,29950,29950,29950,0
|
|
20230728,123600,2028700,29950,29950,29950,29950,0
|
|
20230728,123500,2028700,29950,29950,29950,29950,0
|
|
20230728,123400,2028700,29950,29950,29950,29950,0
|
|
20230728,123300,2028700,29950,29950,29950,29950,0
|
|
20230728,123200,2028700,29950,29950,29950,29950,0
|
|
20230728,123100,2028700,29950,29950,29950,29950,0
|
|
20230728,123000,2028700,29950,29950,29950,29950,0
|
|
20230728,122900,2028700,29950,29950,29950,29950,0
|
|
20230728,122800,2028700,29950,29950,29950,29950,0
|
|
20230728,122700,2028700,29950,29950,29950,29950,0
|
|
20230728,122600,2028700,29950,29950,29950,29950,0
|
|
20230728,122500,2028700,29950,29950,29950,29950,0
|
|
20230728,122400,2028700,29950,29950,29950,29950,0
|
|
20230728,122300,2028700,29950,29950,29950,29950,0
|
|
20230728,122200,2028700,29950,29950,29950,29950,0
|
|
20230728,122100,2028700,29950,29950,29950,29950,0
|
|
20230728,122000,2028700,29950,29950,29950,29950,0
|
|
20230728,121900,2028700,29950,29950,29950,29950,0
|
|
20230728,121800,2028700,29950,29950,29950,29950,0
|
|
20230728,121700,2028700,29950,29950,29950,29950,0
|
|
20230728,121600,2028700,29950,29950,29950,29950,0
|
|
20230728,121500,2028700,29950,29950,29950,29950,0
|
|
20230728,121400,2028700,29950,29950,29950,29950,0
|
|
20230728,121300,2028700,29950,29950,29950,29950,0
|
|
20230728,121200,2028700,29950,29950,29950,29950,0
|
|
20230728,121100,2028700,29950,29950,29950,29950,0
|
|
20230728,121000,2028700,29950,29950,29950,29950,0
|
|
20230728,120900,2028700,29950,29950,29950,29950,0
|
|
20230728,120800,2028700,29950,29950,29950,29950,0
|
|
20230728,120700,2028700,29950,29950,29950,29950,0
|
|
20230728,120600,2028700,29950,29950,29950,29950,0
|
|
20230728,120500,2028700,29950,29950,29950,29950,0
|
|
20230728,120400,2028700,29950,29950,29950,29950,0
|
|
20230728,120300,2028700,29950,29950,29950,29950,0
|
|
20230728,120200,2028700,29950,29950,29950,29950,0
|
|
20230728,120100,2028700,29950,29950,29950,29950,0
|
|
20230728,120000,2028700,29950,29950,29950,29950,9
|
|
20230728,115900,1759150,29950,29950,29950,29950,0
|
|
20230728,115800,1759150,29950,29950,29950,29950,0
|
|
20230728,115700,1759150,29950,29950,29950,29950,0
|
|
20230728,115600,1759150,29950,29950,29950,29950,0
|
|
20230728,115500,1759150,29950,29950,29950,29950,0
|
|
20230728,115400,1759150,29950,29950,29950,29950,0
|
|
20230728,115300,1759150,29950,29950,29950,29950,0
|
|
20230728,115200,1759150,29950,29950,29950,29950,0
|
|
20230728,115100,1759150,29950,29950,29950,29950,0
|
|
20230728,115000,1759150,29950,29950,29950,29950,0
|
|
20230728,114900,1759150,29950,29950,29950,29950,0
|
|
20230728,114800,1759150,29950,29950,29950,29950,0
|
|
20230728,114700,1759150,29950,29950,29950,29950,0
|
|
20230728,114600,1759150,29950,29950,29950,29950,0
|
|
20230728,114500,1759150,29950,29950,29950,29950,0
|
|
20230728,114400,1759150,29950,29950,29950,29950,0
|
|
20230728,114300,1759150,29950,29950,29950,29950,0
|
|
20230728,114200,1759150,29950,29950,29950,29950,0
|
|
20230728,114100,1759150,29950,29950,29950,29950,0
|
|
20230728,114000,1759150,29950,29950,29950,29950,0
|
|
20230728,113900,1759150,29950,29950,29950,29950,0
|
|
20230728,113800,1759150,29950,29950,29950,29950,0
|
|
20230728,113700,1759150,29950,29950,29950,29950,0
|
|
20230728,113600,1759150,29950,29950,29950,29950,0
|
|
20230728,113500,1759150,29950,29950,29950,29950,0
|
|
20230728,113400,1759150,29950,29950,29950,29950,0
|
|
20230728,113300,1759150,29950,29950,29950,29950,0
|
|
20230728,113200,1759150,29950,29950,29950,29950,0
|
|
20230728,113100,1759150,29950,29950,29950,29950,0
|
|
20230728,113000,1759150,29950,29950,29950,29950,0
|
|
20230728,112900,1759150,29950,29950,29950,29950,0
|
|
20230728,112800,1759150,29950,29950,29950,29950,0
|
|
20230728,112700,1759150,29950,29950,29950,29950,0
|
|
20230728,112600,1759150,29950,29950,29950,29950,0
|
|
20230728,112500,1759150,29950,29950,29950,29950,0
|
|
20230728,112400,1759150,29950,29950,29950,29950,0
|
|
20230728,112300,1759150,29950,29950,29950,29950,0
|
|
20230728,112200,1759150,29950,29950,29950,29950,0
|
|
20230728,112100,1759150,29950,29950,29950,29950,0
|
|
20230728,112000,1759150,29950,29950,29950,29950,0
|
|
20230728,111900,1759150,29950,29950,29950,29950,0
|
|
20230728,111800,1759150,29950,29950,29950,29950,0
|
|
20230728,111700,1759150,29950,29950,29950,29950,0
|
|
20230728,111600,1759150,29950,29950,29950,29950,0
|
|
20230728,111500,1759150,29950,29950,29950,29950,0
|
|
20230728,111400,1759150,29950,29950,29950,29950,0
|
|
20230728,111300,1759150,29950,29950,29950,29950,0
|
|
20230728,111200,1759150,29950,29950,29950,29950,0
|
|
20230728,111100,1759150,29950,29950,29950,29950,0
|
|
20230728,111000,1759150,29950,29950,29950,29950,0
|
|
20230728,110900,1759150,29950,29950,29950,29950,0
|
|
20230728,110800,1759150,29950,29950,29950,29950,0
|
|
20230728,110700,1759150,29950,29950,29950,29950,0
|
|
20230728,110600,1759150,29950,29950,29950,29950,0
|
|
20230728,110500,1759150,29950,29950,29950,29950,0
|
|
20230728,110400,1759150,29950,29950,29950,29950,0
|
|
20230728,110300,1759150,29950,29950,29950,29950,0
|
|
20230728,110200,1759150,29950,29950,29950,29950,0
|
|
20230728,110100,1759150,29950,29950,29950,29950,0
|
|
20230728,110000,1759150,29950,29950,29950,29950,0
|
|
20230728,105900,1759150,29950,29950,29950,29950,0
|
|
20230728,105800,1759150,29950,29950,29950,29950,0
|
|
20230728,105700,1759150,29950,29950,29950,29950,0
|
|
20230728,105600,1759150,29950,29950,29950,29950,0
|
|
20230728,105500,1759150,29950,29950,29950,29950,0
|
|
20230728,105400,1759150,29950,29950,29950,29950,0
|
|
20230728,105300,1759150,29950,29950,29950,29950,0
|
|
20230728,105200,1759150,29950,29950,29950,29950,0
|
|
20230728,105100,1759150,29950,29950,29950,29950,0
|
|
20230728,105000,1759150,29950,29950,29950,29950,0
|
|
20230728,104900,1759150,29950,29950,29950,29950,0
|
|
20230728,104800,1759150,29950,29950,29950,29950,0
|
|
20230728,104700,1759150,29950,29950,29950,29950,0
|
|
20230728,104600,1759150,29950,29950,29950,29950,0
|
|
20230728,104500,1759150,29950,29950,29950,29950,0
|
|
20230728,104400,1759150,29950,29950,29950,29950,0
|
|
20230728,104300,1759150,29950,29950,29950,29950,0
|
|
20230728,104200,1759150,29950,29950,29950,29950,0
|
|
20230728,104100,1759150,29950,29950,29950,29950,0
|
|
20230728,104000,1759150,29950,29950,29950,29950,0
|
|
20230728,103900,1759150,29950,29950,29950,29950,0
|
|
20230728,103800,1759150,29950,29950,29950,29950,0
|
|
20230728,103700,1759150,29950,29950,29950,29950,0
|
|
20230728,103600,1759150,29950,29950,29950,29950,0
|
|
20230728,103500,1759150,29950,29950,29950,29950,0
|
|
20230728,103400,1759150,29950,29950,29950,29950,0
|
|
20230728,103300,1759150,29950,29950,29950,29950,0
|
|
20230728,103200,1759150,29950,29950,29950,29950,0
|
|
20230728,103100,1759150,29950,29950,29950,29950,0
|
|
20230728,103000,1759150,29950,29950,29950,29950,0
|
|
20230728,102900,1759150,29950,29950,29950,29950,0
|
|
20230728,102800,1759150,29950,29950,29950,29950,0
|
|
20230728,102700,1759150,29950,29950,29950,29950,0
|
|
20230728,102600,1759150,29950,29950,29950,29950,0
|
|
20230728,102500,1759150,29950,29950,29950,29950,0
|
|
20230728,102400,1759150,29950,29950,29950,29950,0
|
|
20230728,102300,1759150,29950,29950,29950,29950,0
|
|
20230728,102200,1759150,29950,29950,29950,29950,0
|
|
20230728,102100,1759150,29950,29950,29950,29950,0
|
|
20230728,102000,1759150,29950,29950,29950,29950,0
|
|
20230728,101900,1759150,29950,29950,29950,29950,0
|
|
20230728,101800,1759150,29950,29950,29950,29950,0
|
|
20230728,101700,1759150,29950,29950,29950,29950,0
|
|
20230728,101600,1759150,29950,29950,29950,29950,0
|
|
20230728,101500,1759150,29950,29950,29950,29950,0
|
|
20230728,101400,1759150,29950,29950,29950,29950,0
|
|
20230728,101300,1759150,29950,29950,29950,29950,0
|
|
20230728,101200,1759150,29950,29950,29950,29950,0
|
|
20230728,101100,1759150,29950,29950,29950,29950,0
|
|
20230728,101000,1759150,29950,29950,29950,29950,0
|
|
20230728,100900,1759150,29950,29950,29950,29950,0
|
|
20230728,100800,1759150,29950,29950,29950,29950,0
|
|
20230728,100700,1759150,29950,29950,29950,29950,0
|
|
20230728,100600,1759150,29950,29950,29950,29950,0
|
|
20230728,100500,1759150,29950,29950,29950,29950,0
|
|
20230728,100400,1759150,29950,29950,29950,29950,0
|
|
20230728,100300,1759150,29950,29950,29950,29950,0
|
|
20230728,100200,1759150,29950,29950,29950,29950,0
|
|
20230728,100100,1759150,29950,29950,29950,29950,0
|
|
20230728,100000,1759150,29950,29750,29950,29700,13
|
|
20230728,095900,1372250,29750,29750,29750,29750,10
|
|
20230728,095800,1074750,29800,29800,29800,29800,0
|
|
20230728,095700,1074750,29800,29800,29800,29800,0
|
|
20230728,095600,1074750,29800,29800,29800,29800,0
|
|
20230728,095500,1074750,29800,29800,29800,29800,0
|
|
20230728,095400,1074750,29800,29900,29900,29800,21
|
|
20230728,095300,448350,29950,29950,29950,29950,0
|
|
20230728,095200,448350,29950,29950,29950,29950,0
|
|
20230728,095100,448350,29950,29950,29950,29950,0
|
|
20230728,095000,448350,29950,29950,29950,29950,0
|
|
20230728,094900,448350,29950,29950,29950,29950,6
|
|
20230728,094800,268650,29950,29950,29950,29950,0
|
|
20230728,094700,268650,29950,29950,29950,29950,0
|
|
20230728,094600,268650,29950,29950,29950,29950,0
|
|
20230728,094500,268650,29950,29950,29950,29950,0
|
|
20230728,094400,268650,29950,29950,29950,29950,0
|
|
20230728,094300,268650,29950,29950,29950,29950,0
|
|
20230728,094200,268650,29950,29950,29950,29950,0
|
|
20230728,094100,268650,29950,29950,29950,29950,0
|
|
20230728,094000,268650,29950,29950,29950,29950,0
|
|
20230728,093900,268650,29950,29950,29950,29950,0
|
|
20230728,093800,268650,29950,29950,29950,29950,0
|
|
20230728,093700,268650,29950,29950,29950,29950,0
|
|
20230728,093600,268650,29950,29950,29950,29950,0
|
|
20230728,093500,268650,29950,29950,29950,29950,0
|
|
20230728,093400,268650,29950,29950,29950,29950,0
|
|
20230728,093300,268650,29950,29950,29950,29950,0
|
|
20230728,093200,268650,29950,29950,29950,29950,0
|
|
20230728,093100,268650,29950,29950,29950,29950,1
|
|
20230728,093000,238700,29950,29950,29950,29950,0
|
|
20230728,092900,238700,29950,29950,29950,29950,0
|
|
20230728,092800,238700,29950,29950,29950,29950,0
|
|
20230728,092700,238700,29950,29950,29950,29950,0
|
|
20230728,092600,238700,29950,29950,29950,29950,0
|
|
20230728,092500,238700,29950,29950,29950,29950,0
|
|
20230728,092400,238700,29950,29950,29950,29950,0
|
|
20230728,092300,238700,29950,29950,29950,29950,1
|
|
20230728,092200,208750,29950,29950,29950,29950,0
|
|
20230728,092100,208750,29950,29950,29950,29950,0
|
|
20230728,092000,208750,29950,29950,29950,29950,0
|
|
20230728,091900,208750,29950,29950,29950,29950,0
|
|
20230728,091800,208750,29950,29950,29950,29950,0
|
|
20230728,091700,208750,29950,29950,29950,29950,0
|
|
20230728,091600,208750,29950,29950,29950,29950,0
|
|
20230728,091500,208750,29950,29950,29950,29950,0
|
|
20230728,091400,208750,29950,29950,29950,29950,0
|
|
20230728,091300,208750,29950,29950,29950,29950,0
|
|
20230728,091200,208750,29950,29950,29950,29950,0
|
|
20230728,091100,208750,29950,29950,29950,29950,0
|
|
20230728,091000,208750,29950,29950,29950,29950,1
|
|
20230728,090900,178800,29800,29800,29800,29800,0
|
|
20230728,090800,178800,29800,29800,29800,29800,0
|
|
20230728,090700,178800,29800,29800,29800,29800,0
|
|
20230728,090600,178800,29800,29800,29800,29800,0
|
|
20230728,090500,178800,29800,29800,29800,29800,0
|
|
20230728,090400,178800,29800,29800,29800,29800,0
|
|
20230728,090300,178800,29800,29800,29800,29800,0
|
|
20230728,090200,178800,29800,29800,29800,29800,0
|
|
20230728,090100,178800,29800,29800,29800,29800,0
|
|
20230728,090000,178800,29800,29800,29800,29800,6
|