601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185800,19038150,29950,29950,29950,29950,65
|
|
20230907,185700,19038150,29950,29950,29950,29950,0
|
|
20230907,185600,19038150,29950,29950,29950,29950,0
|
|
20230907,185500,19038150,29950,29950,29950,29950,0
|
|
20230907,185400,19038150,29950,29950,29950,29950,0
|
|
20230907,185300,19038150,29950,29950,29950,29950,0
|
|
20230907,185200,19038150,29950,29950,29950,29950,0
|
|
20230907,185100,19038150,29950,29950,29950,29950,0
|
|
20230907,185000,19038150,29950,29950,29950,29950,0
|
|
20230907,184900,19038150,29950,29950,29950,29950,0
|
|
20230907,184800,19038150,29950,29950,29950,29950,0
|
|
20230907,184700,19038150,29950,29950,29950,29950,0
|
|
20230907,184600,19038150,29950,29950,29950,29950,0
|
|
20230907,184500,19038150,29950,29950,29950,29950,0
|
|
20230907,184400,19038150,29950,29950,29950,29950,0
|
|
20230907,184300,19038150,29950,29950,29950,29950,0
|
|
20230907,184200,19038150,29950,29950,29950,29950,0
|
|
20230907,184100,19038150,29950,29950,29950,29950,0
|
|
20230907,184000,19038150,29950,29950,29950,29950,0
|
|
20230907,183900,19038150,29950,29950,29950,29950,0
|
|
20230907,183800,19038150,29950,29950,29950,29950,0
|
|
20230907,183700,19038150,29950,29950,29950,29950,0
|
|
20230907,183600,19038150,29950,29950,29950,29950,0
|
|
20230907,183500,19038150,29950,29950,29950,29950,0
|
|
20230907,183400,19038150,29950,29950,29950,29950,0
|
|
20230907,183300,19038150,29950,29950,29950,29950,0
|
|
20230907,183200,19038150,29950,29950,29950,29950,0
|
|
20230907,183100,19038150,29950,29950,29950,29950,0
|
|
20230907,183000,19038150,29950,29950,29950,29950,0
|
|
20230907,182900,19038150,29950,29950,29950,29950,0
|
|
20230907,182800,19038150,29950,29950,29950,29950,65
|
|
20230907,182700,19038150,29950,29950,29950,29950,0
|
|
20230907,182600,19038150,29950,29950,29950,29950,0
|
|
20230907,182500,19038150,29950,29950,29950,29950,0
|
|
20230907,182400,19038150,29950,29950,29950,29950,0
|
|
20230907,182300,19038150,29950,29950,29950,29950,0
|
|
20230907,182200,19038150,29950,29950,29950,29950,0
|
|
20230907,182100,19038150,29950,29950,29950,29950,0
|
|
20230907,182000,19038150,29950,29950,29950,29950,0
|
|
20230907,181900,19038150,29950,29950,29950,29950,0
|
|
20230907,181800,19038150,29950,29950,29950,29950,0
|
|
20230907,181700,19038150,29950,29950,29950,29950,0
|
|
20230907,181600,19038150,29950,29950,29950,29950,0
|
|
20230907,181500,19038150,29950,29950,29950,29950,0
|
|
20230907,181400,19038150,29950,29950,29950,29950,0
|
|
20230907,181300,19038150,29950,29950,29950,29950,0
|
|
20230907,181200,19038150,29950,29950,29950,29950,0
|
|
20230907,181100,19038150,29950,29950,29950,29950,0
|
|
20230907,181000,19038150,29950,29950,29950,29950,0
|
|
20230907,180900,19038150,29950,29950,29950,29950,0
|
|
20230907,180800,19038150,29950,29950,29950,29950,0
|
|
20230907,180700,19038150,29950,29950,29950,29950,0
|
|
20230907,180600,19038150,29950,29950,29950,29950,0
|
|
20230907,180500,19038150,29950,29950,29950,29950,0
|
|
20230907,180400,19038150,29950,29950,29950,29950,0
|
|
20230907,180300,19038150,29950,29950,29950,29950,0
|
|
20230907,180200,19038150,29950,29950,29950,29950,0
|
|
20230907,180100,19038150,29950,29950,29950,29950,0
|
|
20230907,180000,19038150,29950,29950,29950,29950,0
|
|
20230907,175900,19038150,29950,29950,29950,29950,0
|
|
20230907,175800,19038150,29950,29950,29950,29950,65
|
|
20230907,175700,19038150,29950,29950,29950,29950,0
|
|
20230907,175600,19038150,29950,29950,29950,29950,0
|
|
20230907,175500,19038150,29950,29950,29950,29950,0
|
|
20230907,175400,19038150,29950,29950,29950,29950,0
|
|
20230907,175300,19038150,29950,29950,29950,29950,0
|
|
20230907,175200,19038150,29950,29950,29950,29950,0
|
|
20230907,175100,19038150,29950,29950,29950,29950,0
|
|
20230907,175000,19038150,29950,29950,29950,29950,0
|
|
20230907,174900,19038150,29950,29950,29950,29950,0
|
|
20230907,174800,19038150,29950,29950,29950,29950,0
|
|
20230907,174700,19038150,29950,29950,29950,29950,0
|
|
20230907,174600,19038150,29950,29950,29950,29950,0
|
|
20230907,174500,19038150,29950,29950,29950,29950,0
|
|
20230907,174400,19038150,29950,29950,29950,29950,0
|
|
20230907,174300,19038150,29950,29950,29950,29950,0
|
|
20230907,174200,19038150,29950,29950,29950,29950,0
|
|
20230907,174100,19038150,29950,29950,29950,29950,0
|
|
20230907,174000,19038150,29950,29950,29950,29950,0
|
|
20230907,173900,19038150,29950,29950,29950,29950,0
|
|
20230907,173800,19038150,29950,29950,29950,29950,0
|
|
20230907,173700,19038150,29950,29950,29950,29950,0
|
|
20230907,173600,19038150,29950,29950,29950,29950,0
|
|
20230907,173500,19038150,29950,29950,29950,29950,0
|
|
20230907,173400,19038150,29950,29950,29950,29950,0
|
|
20230907,173300,19038150,29950,29950,29950,29950,0
|
|
20230907,173200,19038150,29950,29950,29950,29950,0
|
|
20230907,173100,19038150,29950,29950,29950,29950,0
|
|
20230907,173000,19038150,29950,29950,29950,29950,0
|
|
20230907,172900,19038150,29950,29950,29950,29950,0
|
|
20230907,172800,19038150,29950,29950,29950,29950,65
|
|
20230907,172700,19038150,29950,29950,29950,29950,0
|
|
20230907,172600,19038150,29950,29950,29950,29950,0
|
|
20230907,172500,19038150,29950,29950,29950,29950,0
|
|
20230907,172400,19038150,29950,29950,29950,29950,0
|
|
20230907,172300,19038150,29950,29950,29950,29950,0
|
|
20230907,172200,19038150,29950,29950,29950,29950,0
|
|
20230907,172100,19038150,29950,29950,29950,29950,0
|
|
20230907,172000,19038150,29950,29950,29950,29950,0
|
|
20230907,171900,19038150,29950,29950,29950,29950,0
|
|
20230907,171800,19038150,29950,29950,29950,29950,0
|
|
20230907,171700,19038150,29950,29950,29950,29950,0
|
|
20230907,171600,19038150,29950,29950,29950,29950,0
|
|
20230907,171500,19038150,29950,29950,29950,29950,0
|
|
20230907,171400,19038150,29950,29950,29950,29950,0
|
|
20230907,171300,19038150,29950,29950,29950,29950,0
|
|
20230907,171200,19038150,29950,29950,29950,29950,0
|
|
20230907,171100,19038150,29950,29950,29950,29950,0
|
|
20230907,171000,19038150,29950,29950,29950,29950,0
|
|
20230907,170900,19038150,29950,29950,29950,29950,0
|
|
20230907,170800,19038150,29950,29950,29950,29950,0
|
|
20230907,170700,19038150,29950,29950,29950,29950,0
|
|
20230907,170600,19038150,29950,29950,29950,29950,0
|
|
20230907,170500,19038150,29950,29950,29950,29950,0
|
|
20230907,170400,19038150,29950,29950,29950,29950,0
|
|
20230907,170300,19038150,29950,29950,29950,29950,0
|
|
20230907,170200,19038150,29950,29950,29950,29950,0
|
|
20230907,170100,19038150,29950,29950,29950,29950,0
|
|
20230907,170000,19038150,29950,29950,29950,29950,0
|
|
20230907,165900,19038150,29950,29950,29950,29950,0
|
|
20230907,165800,19038150,29950,29950,29950,29950,65
|
|
20230907,165700,19038150,29950,29950,29950,29950,0
|
|
20230907,165600,19038150,29950,29950,29950,29950,0
|
|
20230907,165500,19038150,29950,29950,29950,29950,0
|
|
20230907,165400,19038150,29950,29950,29950,29950,0
|
|
20230907,165300,19038150,29950,29950,29950,29950,0
|
|
20230907,165200,19038150,29950,29950,29950,29950,0
|
|
20230907,165100,19038150,29950,29950,29950,29950,0
|
|
20230907,165000,19038150,29950,29950,29950,29950,0
|
|
20230907,164900,19038150,29950,29950,29950,29950,0
|
|
20230907,164800,19038150,29950,29950,29950,29950,0
|
|
20230907,164700,19038150,29950,29950,29950,29950,0
|
|
20230907,164600,19038150,29950,29950,29950,29950,0
|
|
20230907,164500,19038150,29950,29950,29950,29950,0
|
|
20230907,164400,19038150,29950,29950,29950,29950,0
|
|
20230907,164300,19038150,29950,29950,29950,29950,0
|
|
20230907,164200,19038150,29950,29950,29950,29950,0
|
|
20230907,164100,19038150,29950,29950,29950,29950,0
|
|
20230907,164000,19038150,29950,29950,29950,29950,0
|
|
20230907,163900,19038150,29950,29950,29950,29950,0
|
|
20230907,163800,19038150,29950,29950,29950,29950,0
|
|
20230907,163700,19038150,29950,29950,29950,29950,0
|
|
20230907,163600,19038150,29950,29950,29950,29950,0
|
|
20230907,163500,19038150,29950,29950,29950,29950,0
|
|
20230907,163400,19038150,29950,29950,29950,29950,0
|
|
20230907,163300,19038150,29950,29950,29950,29950,0
|
|
20230907,163200,19038150,29950,29950,29950,29950,0
|
|
20230907,163100,19038150,29950,29950,29950,29950,0
|
|
20230907,163000,19038150,29950,29950,29950,29950,0
|
|
20230907,162900,19038150,29950,29950,29950,29950,0
|
|
20230907,162800,19038150,29950,29950,29950,29950,65
|
|
20230907,162700,19038150,29950,29950,29950,29950,0
|
|
20230907,162600,19038150,29950,29950,29950,29950,0
|
|
20230907,162500,19038150,29950,29950,29950,29950,0
|
|
20230907,162400,19038150,29950,29950,29950,29950,0
|
|
20230907,162300,19038150,29950,29950,29950,29950,0
|
|
20230907,162200,19038150,29950,29950,29950,29950,0
|
|
20230907,162100,19038150,29950,29950,29950,29950,0
|
|
20230907,162000,19038150,29950,29950,29950,29950,0
|
|
20230907,161900,19038150,29950,29950,29950,29950,0
|
|
20230907,161800,19038150,29950,29950,29950,29950,0
|
|
20230907,161700,19038150,29950,29950,29950,29950,0
|
|
20230907,161600,19038150,29950,29950,29950,29950,0
|
|
20230907,161500,19038150,29950,29950,29950,29950,0
|
|
20230907,161400,19038150,29950,29950,29950,29950,0
|
|
20230907,161300,19038150,29950,29950,29950,29950,0
|
|
20230907,161200,19038150,29950,29950,29950,29950,0
|
|
20230907,161100,19038150,29950,29950,29950,29950,0
|
|
20230907,161000,19038150,29950,29950,29950,29950,0
|
|
20230907,160900,19038150,29950,29950,29950,29950,0
|
|
20230907,160800,19038150,29950,29950,29950,29950,0
|
|
20230907,160700,19038150,29950,29950,29950,29950,0
|
|
20230907,160600,19038150,29950,29950,29950,29950,0
|
|
20230907,160500,19038150,29950,29950,29950,29950,0
|
|
20230907,160400,19038150,29950,29950,29950,29950,0
|
|
20230907,160300,19038150,29950,29950,29950,29950,0
|
|
20230907,160200,19038150,29950,29950,29950,29950,0
|
|
20230907,160100,19038150,29950,29950,29950,29950,0
|
|
20230907,160000,19038150,29950,29950,29950,29950,0
|
|
20230907,155900,19038150,29950,29950,29950,29950,0
|
|
20230907,155800,19038150,29950,29950,29950,29950,65
|
|
20230907,155700,19038150,29950,29950,29950,29950,0
|
|
20230907,155600,19038150,29950,29950,29950,29950,0
|
|
20230907,155500,19038150,29950,29950,29950,29950,0
|
|
20230907,155400,19038150,29950,29950,29950,29950,0
|
|
20230907,155300,19038150,29950,29950,29950,29950,0
|
|
20230907,155200,19038150,29950,29950,29950,29950,0
|
|
20230907,155100,19038150,29950,29950,29950,29950,0
|
|
20230907,155000,19038150,29950,29950,29950,29950,0
|
|
20230907,154900,19038150,29950,29950,29950,29950,0
|
|
20230907,154800,19038150,29950,29950,29950,29950,0
|
|
20230907,154700,19038150,29950,29950,29950,29950,0
|
|
20230907,154600,19038150,29950,29950,29950,29950,0
|
|
20230907,154500,19038150,29950,29950,29950,29950,0
|
|
20230907,154400,19038150,29950,29950,29950,29950,0
|
|
20230907,154300,19038150,29950,29950,29950,29950,0
|
|
20230907,154200,19038150,29950,29950,29950,29950,0
|
|
20230907,154100,19038150,29950,29950,29950,29950,0
|
|
20230907,154000,19038150,29950,29950,29950,29950,0
|
|
20230907,153900,19038150,29950,29950,29950,29950,0
|
|
20230907,153800,19038150,29950,29950,29950,29950,0
|
|
20230907,153700,19038150,29950,29950,29950,29950,0
|
|
20230907,153600,19038150,29950,29950,29950,29950,0
|
|
20230907,153500,19038150,29950,29950,29950,29950,0
|
|
20230907,153400,19038150,29950,29950,29950,29950,0
|
|
20230907,153300,19038150,29950,29950,29950,29950,0
|
|
20230907,153200,19038150,29950,29950,29950,29950,0
|
|
20230907,153100,19038150,29950,29950,29950,29950,0
|
|
20230907,153000,19038150,29950,29950,29950,29950,65
|
|
20230907,152900,17091400,30000,30000,30000,30000,0
|
|
20230907,152800,17091400,30000,30000,30000,30000,0
|
|
20230907,152700,17091400,30000,30000,30000,30000,0
|
|
20230907,152600,17091400,30000,30000,30000,30000,0
|
|
20230907,152500,17091400,30000,30000,30000,30000,0
|
|
20230907,152400,17091400,30000,30000,30000,30000,0
|
|
20230907,152300,17091400,30000,30000,30000,30000,0
|
|
20230907,152200,17091400,30000,30000,30000,30000,0
|
|
20230907,152100,17091400,30000,30000,30000,30000,0
|
|
20230907,152000,17091400,30000,30000,30000,30000,0
|
|
20230907,151900,17091400,30000,30000,30000,30000,0
|
|
20230907,151800,17091400,30000,30000,30000,30000,0
|
|
20230907,151700,17091400,30000,30000,30000,30000,0
|
|
20230907,151600,17091400,30000,30000,30000,30000,0
|
|
20230907,151500,17091400,30000,30000,30000,30000,0
|
|
20230907,151400,17091400,30000,30000,30000,30000,0
|
|
20230907,151300,17091400,30000,30000,30000,30000,0
|
|
20230907,151200,17091400,30000,30000,30000,30000,0
|
|
20230907,151100,17091400,30000,30000,30000,30000,0
|
|
20230907,151000,17091400,30000,30000,30000,30000,0
|
|
20230907,150900,17091400,30000,30000,30000,30000,0
|
|
20230907,150800,17091400,30000,30000,30000,30000,0
|
|
20230907,150700,17091400,30000,30000,30000,30000,0
|
|
20230907,150600,17091400,30000,30000,30000,30000,1
|
|
20230907,150500,17061400,30000,30000,30000,30000,0
|
|
20230907,150400,17061400,30000,30000,30000,30000,0
|
|
20230907,150300,17061400,30000,30000,30000,30000,5
|
|
20230907,150200,16911400,30000,30000,30000,30000,0
|
|
20230907,150100,16911400,30000,30000,30000,30000,0
|
|
20230907,150000,16911400,30000,30000,30000,30000,0
|
|
20230907,145900,16911400,30000,30000,30000,30000,0
|
|
20230907,145800,16911400,30000,30000,30000,30000,0
|
|
20230907,145700,16911400,30000,30000,30000,30000,0
|
|
20230907,145600,16911400,30000,30000,30000,30000,0
|
|
20230907,145500,16911400,30000,30000,30000,30000,0
|
|
20230907,145400,16911400,30000,30000,30000,30000,0
|
|
20230907,145300,16911400,30000,30000,30000,30000,0
|
|
20230907,145200,16911400,30000,30000,30000,30000,0
|
|
20230907,145100,16911400,30000,29950,30000,29950,15
|
|
20230907,145000,16462100,30000,30000,30000,30000,0
|
|
20230907,144900,16462100,30000,30000,30000,30000,0
|
|
20230907,144800,16462100,30000,30000,30000,30000,0
|
|
20230907,144700,16462100,30000,30000,30000,30000,1
|
|
20230907,144600,16432100,30000,30000,30000,30000,2
|
|
20230907,144500,16372100,30000,30000,30000,30000,0
|
|
20230907,144400,16372100,30000,30000,30000,30000,0
|
|
20230907,144300,16372100,30000,30000,30000,30000,0
|
|
20230907,144200,16372100,30000,30000,30000,30000,0
|
|
20230907,144100,16372100,30000,30000,30000,30000,0
|
|
20230907,144000,16372100,30000,30000,30000,30000,0
|
|
20230907,143900,16372100,30000,30000,30000,30000,0
|
|
20230907,143800,16372100,30000,30000,30000,30000,0
|
|
20230907,143700,16372100,30000,30000,30000,30000,0
|
|
20230907,143600,16372100,30000,30000,30000,30000,0
|
|
20230907,143500,16372100,30000,30000,30000,30000,0
|
|
20230907,143400,16372100,30000,30000,30000,30000,0
|
|
20230907,143300,16372100,30000,30000,30000,30000,0
|
|
20230907,143200,16372100,30000,30000,30000,30000,0
|
|
20230907,143100,16372100,30000,30000,30000,30000,0
|
|
20230907,143000,16372100,30000,30000,30000,30000,0
|
|
20230907,142900,16372100,30000,30000,30000,30000,0
|
|
20230907,142800,16372100,30000,30000,30000,30000,0
|
|
20230907,142700,16372100,30000,30000,30000,30000,0
|
|
20230907,142600,16372100,30000,30000,30000,30000,0
|
|
20230907,142500,16372100,30000,30000,30000,30000,0
|
|
20230907,142400,16372100,30000,30000,30000,30000,0
|
|
20230907,142300,16372100,30000,30000,30000,30000,0
|
|
20230907,142200,16372100,30000,30000,30000,30000,0
|
|
20230907,142100,16372100,30000,30000,30000,30000,0
|
|
20230907,142000,16372100,30000,30000,30000,30000,0
|
|
20230907,141900,16372100,30000,30000,30000,30000,0
|
|
20230907,141800,16372100,30000,30000,30000,30000,1
|
|
20230907,141700,16342100,29850,29850,29850,29850,0
|
|
20230907,141600,16342100,29850,29850,29850,29850,0
|
|
20230907,141500,16342100,29850,29850,29850,29850,0
|
|
20230907,141400,16342100,29850,29850,29850,29850,0
|
|
20230907,141300,16342100,29850,29850,29850,29850,0
|
|
20230907,141200,16342100,29850,29850,29850,29850,0
|
|
20230907,141100,16342100,29850,29850,29850,29850,0
|
|
20230907,141000,16342100,29850,29850,29850,29850,0
|
|
20230907,140900,16342100,29850,29850,29850,29850,0
|
|
20230907,140800,16342100,29850,29850,29850,29850,0
|
|
20230907,140700,16342100,29850,29850,29850,29850,0
|
|
20230907,140600,16342100,29850,29850,29850,29850,0
|
|
20230907,140500,16342100,29850,29850,29850,29850,0
|
|
20230907,140400,16342100,29850,29850,29850,29850,0
|
|
20230907,140300,16342100,29850,29850,29850,29850,0
|
|
20230907,140200,16342100,29850,29850,29850,29850,0
|
|
20230907,140100,16342100,29850,29900,29900,29850,276
|
|
20230907,140000,8102050,30000,30000,30000,30000,0
|
|
20230907,135900,8102050,30000,30000,30000,30000,0
|
|
20230907,135800,8102050,30000,30000,30000,30000,0
|
|
20230907,135700,8102050,30000,30000,30000,30000,0
|
|
20230907,135600,8102050,30000,30000,30000,30000,0
|
|
20230907,135500,8102050,30000,29900,30000,29900,10
|
|
20230907,135400,7802750,29900,29900,29900,29900,0
|
|
20230907,135300,7802750,29900,29900,29900,29900,0
|
|
20230907,135200,7802750,29900,29900,29900,29900,0
|
|
20230907,135100,7802750,29900,29900,29900,29900,0
|
|
20230907,135000,7802750,29900,29900,29900,29900,0
|
|
20230907,134900,7802750,29900,29900,29900,29900,0
|
|
20230907,134800,7802750,29900,29900,29900,29900,0
|
|
20230907,134700,7802750,29900,29900,29900,29900,9
|
|
20230907,134600,7533650,30000,30000,30000,30000,0
|
|
20230907,134500,7533650,30000,30000,30000,30000,0
|
|
20230907,134400,7533650,30000,30000,30000,30000,0
|
|
20230907,134300,7533650,30000,30000,30000,30000,0
|
|
20230907,134200,7533650,30000,30000,30000,30000,0
|
|
20230907,134100,7533650,30000,30000,30000,30000,0
|
|
20230907,134000,7533650,30000,30000,30000,30000,0
|
|
20230907,133900,7533650,30000,30000,30000,30000,0
|
|
20230907,133800,7533650,30000,30000,30000,30000,0
|
|
20230907,133700,7533650,30000,30000,30000,30000,0
|
|
20230907,133600,7533650,30000,30000,30000,30000,0
|
|
20230907,133500,7533650,30000,30000,30000,30000,0
|
|
20230907,133400,7533650,30000,30000,30000,30000,0
|
|
20230907,133300,7533650,30000,30000,30000,30000,0
|
|
20230907,133200,7533650,30000,30000,30000,30000,0
|
|
20230907,133100,7533650,30000,30000,30000,30000,0
|
|
20230907,133000,7533650,30000,30000,30000,30000,0
|
|
20230907,132900,7533650,30000,30000,30000,30000,0
|
|
20230907,132800,7533650,30000,30000,30000,30000,0
|
|
20230907,132700,7533650,30000,30000,30000,30000,0
|
|
20230907,132600,7533650,30000,30000,30000,30000,0
|
|
20230907,132500,7533650,30000,30000,30000,30000,0
|
|
20230907,132400,7533650,30000,30000,30000,30000,0
|
|
20230907,132300,7533650,30000,30000,30000,30000,0
|
|
20230907,132200,7533650,30000,30000,30000,30000,0
|
|
20230907,132100,7533650,30000,30000,30000,30000,15
|
|
20230907,132000,7083650,29900,29900,29900,29900,0
|
|
20230907,131900,7083650,29900,29900,29900,29900,0
|
|
20230907,131800,7083650,29900,29900,29900,29900,0
|
|
20230907,131700,7083650,29900,29900,29900,29900,0
|
|
20230907,131600,7083650,29900,29900,29900,29900,0
|
|
20230907,131500,7083650,29900,29900,29900,29900,0
|
|
20230907,131400,7083650,29900,29900,29900,29900,0
|
|
20230907,131300,7083650,29900,29900,29900,29900,0
|
|
20230907,131200,7083650,29900,29900,29900,29900,0
|
|
20230907,131100,7083650,29900,29900,29900,29900,0
|
|
20230907,131000,7083650,29900,29900,29900,29900,0
|
|
20230907,130900,7083650,29900,29900,29900,29900,0
|
|
20230907,130800,7083650,29900,29900,29900,29900,0
|
|
20230907,130700,7083650,29900,29900,29900,29900,0
|
|
20230907,130600,7083650,29900,29900,29900,29900,0
|
|
20230907,130500,7083650,29900,29900,29900,29900,0
|
|
20230907,130400,7083650,29900,29900,29900,29900,0
|
|
20230907,130300,7083650,29900,29900,29900,29900,0
|
|
20230907,130200,7083650,29900,29900,29900,29900,0
|
|
20230907,130100,7083650,29900,29900,29900,29900,0
|
|
20230907,130000,7083650,29900,29900,29900,29900,0
|
|
20230907,125900,7083650,29900,29900,29900,29900,0
|
|
20230907,125800,7083650,29900,29900,29900,29900,0
|
|
20230907,125700,7083650,29900,29900,29900,29900,3
|
|
20230907,125600,6993950,29900,29900,29900,29900,0
|
|
20230907,125500,6993950,29900,29900,29900,29900,0
|
|
20230907,125400,6993950,29900,29900,29900,29900,0
|
|
20230907,125300,6993950,29900,29900,29900,29900,0
|
|
20230907,125200,6993950,29900,29900,29900,29900,0
|
|
20230907,125100,6993950,29900,29900,29900,29900,0
|
|
20230907,125000,6993950,29900,29900,29900,29900,0
|
|
20230907,124900,6993950,29900,29900,29900,29900,0
|
|
20230907,124800,6993950,29900,29900,29900,29900,0
|
|
20230907,124700,6993950,29900,29900,29900,29900,0
|
|
20230907,124600,6993950,29900,29900,29900,29900,0
|
|
20230907,124500,6993950,29900,29900,29900,29900,0
|
|
20230907,124400,6993950,29900,29900,29900,29900,0
|
|
20230907,124300,6993950,29900,29900,29900,29900,0
|
|
20230907,124200,6993950,29900,29900,29900,29900,0
|
|
20230907,124100,6993950,29900,29900,29900,29900,0
|
|
20230907,124000,6993950,29900,29900,29900,29900,0
|
|
20230907,123900,6993950,29900,29900,29900,29900,0
|
|
20230907,123800,6993950,29900,29900,29900,29900,0
|
|
20230907,123700,6993950,29900,29900,29900,29900,0
|
|
20230907,123600,6993950,29900,29900,29900,29900,0
|
|
20230907,123500,6993950,29900,29900,29900,29900,0
|
|
20230907,123400,6993950,29900,29900,29900,29900,0
|
|
20230907,123300,6993950,29900,29900,29900,29900,0
|
|
20230907,123200,6993950,29900,29900,29900,29900,0
|
|
20230907,123100,6993950,29900,29900,29900,29900,0
|
|
20230907,123000,6993950,29900,29900,29900,29900,0
|
|
20230907,122900,6993950,29900,29900,29900,29900,0
|
|
20230907,122800,6993950,29900,29900,29900,29900,0
|
|
20230907,122700,6993950,29900,29900,29900,29900,0
|
|
20230907,122600,6993950,29900,29900,29900,29900,0
|
|
20230907,122500,6993950,29900,29900,29900,29900,0
|
|
20230907,122400,6993950,29900,29900,29900,29900,0
|
|
20230907,122300,6993950,29900,29900,29900,29900,0
|
|
20230907,122200,6993950,29900,29900,29900,29900,0
|
|
20230907,122100,6993950,29900,29900,29900,29900,0
|
|
20230907,122000,6993950,29900,29900,29900,29900,0
|
|
20230907,121900,6993950,29900,29900,29900,29900,0
|
|
20230907,121800,6993950,29900,29900,29900,29900,0
|
|
20230907,121700,6993950,29900,29900,29900,29900,0
|
|
20230907,121600,6993950,29900,29900,29900,29900,0
|
|
20230907,121500,6993950,29900,29900,29900,29900,0
|
|
20230907,121400,6993950,29900,29900,29900,29900,0
|
|
20230907,121300,6993950,29900,29900,29900,29900,0
|
|
20230907,121200,6993950,29900,29900,29900,29900,0
|
|
20230907,121100,6993950,29900,29900,29900,29900,0
|
|
20230907,121000,6993950,29900,29900,29900,29900,0
|
|
20230907,120900,6993950,29900,29900,29900,29900,0
|
|
20230907,120800,6993950,29900,29900,29900,29900,0
|
|
20230907,120700,6993950,29900,29900,29900,29900,0
|
|
20230907,120600,6993950,29900,29900,29900,29900,0
|
|
20230907,120500,6993950,29900,29900,29900,29900,0
|
|
20230907,120400,6993950,29900,29900,29900,29900,0
|
|
20230907,120300,6993950,29900,29900,29900,29900,0
|
|
20230907,120200,6993950,29900,29900,29900,29900,5
|
|
20230907,120100,6844450,29900,29900,29900,29900,0
|
|
20230907,120000,6844450,29900,29900,29900,29900,0
|
|
20230907,115900,6844450,29900,29900,29900,29900,0
|
|
20230907,115800,6844450,29900,29900,29900,29900,0
|
|
20230907,115700,6844450,29900,29900,29900,29900,0
|
|
20230907,115600,6844450,29900,29900,29900,29900,0
|
|
20230907,115500,6844450,29900,29900,29900,29900,0
|
|
20230907,115400,6844450,29900,29900,29900,29900,0
|
|
20230907,115300,6844450,29900,29900,29900,29900,0
|
|
20230907,115200,6844450,29900,29900,29900,29900,0
|
|
20230907,115100,6844450,29900,29900,29900,29900,0
|
|
20230907,115000,6844450,29900,29900,29900,29900,0
|
|
20230907,114900,6844450,29900,29900,29900,29900,0
|
|
20230907,114800,6844450,29900,29900,29900,29900,0
|
|
20230907,114700,6844450,29900,29900,29900,29900,0
|
|
20230907,114600,6844450,29900,29900,29900,29900,0
|
|
20230907,114500,6844450,29900,29900,29900,29900,0
|
|
20230907,114400,6844450,29900,29900,29900,29900,1
|
|
20230907,114300,6814550,29900,29900,29900,29900,0
|
|
20230907,114200,6814550,29900,29900,29900,29900,0
|
|
20230907,114100,6814550,29900,29900,29900,29900,0
|
|
20230907,114000,6814550,29900,29900,29900,29900,0
|
|
20230907,113900,6814550,29900,29900,29900,29900,0
|
|
20230907,113800,6814550,29900,29900,29900,29900,0
|
|
20230907,113700,6814550,29900,29900,29900,29900,0
|
|
20230907,113600,6814550,29900,29900,29900,29900,0
|
|
20230907,113500,6814550,29900,29900,29900,29900,0
|
|
20230907,113400,6814550,29900,29900,29900,29900,0
|
|
20230907,113300,6814550,29900,29900,29900,29900,0
|
|
20230907,113200,6814550,29900,29900,29900,29900,0
|
|
20230907,113100,6814550,29900,29900,29900,29900,0
|
|
20230907,113000,6814550,29900,29900,29900,29900,0
|
|
20230907,112900,6814550,29900,29900,29900,29900,0
|
|
20230907,112800,6814550,29900,29900,29900,29900,0
|
|
20230907,112700,6814550,29900,29900,29900,29900,0
|
|
20230907,112600,6814550,29900,29900,29900,29900,0
|
|
20230907,112500,6814550,29900,29900,29900,29900,0
|
|
20230907,112400,6814550,29900,29900,29900,29900,0
|
|
20230907,112300,6814550,29900,29900,29900,29900,0
|
|
20230907,112200,6814550,29900,29900,29900,29900,0
|
|
20230907,112100,6814550,29900,29900,29900,29900,0
|
|
20230907,112000,6814550,29900,29900,29900,29900,0
|
|
20230907,111900,6814550,29900,29900,29900,29900,0
|
|
20230907,111800,6814550,29900,29900,29900,29900,0
|
|
20230907,111700,6814550,29900,29900,29900,29900,0
|
|
20230907,111600,6814550,29900,29900,29900,29900,0
|
|
20230907,111500,6814550,29900,29900,29900,29900,0
|
|
20230907,111400,6814550,29900,29900,29900,29900,4
|
|
20230907,111300,6694950,30000,30000,30000,30000,0
|
|
20230907,111200,6694950,30000,30000,30000,30000,0
|
|
20230907,111100,6694950,30000,30000,30000,30000,0
|
|
20230907,111000,6694950,30000,30000,30000,30000,0
|
|
20230907,110900,6694950,30000,30000,30000,30000,0
|
|
20230907,110800,6694950,30000,30000,30000,30000,0
|
|
20230907,110700,6694950,30000,30000,30000,30000,0
|
|
20230907,110600,6694950,30000,30000,30000,30000,0
|
|
20230907,110500,6694950,30000,30000,30000,30000,0
|
|
20230907,110400,6694950,30000,30000,30000,30000,0
|
|
20230907,110300,6694950,30000,29950,30000,29950,3
|
|
20230907,110200,6605050,29950,29950,29950,29950,0
|
|
20230907,110100,6605050,29950,29950,29950,29950,0
|
|
20230907,110000,6605050,29950,29950,29950,29950,0
|
|
20230907,105900,6605050,29950,29950,29950,29950,0
|
|
20230907,105800,6605050,29950,29950,29950,29950,0
|
|
20230907,105700,6605050,29950,29950,29950,29950,0
|
|
20230907,105600,6605050,29950,29950,29950,29950,0
|
|
20230907,105500,6605050,29950,29950,29950,29950,0
|
|
20230907,105400,6605050,29950,29950,29950,29950,0
|
|
20230907,105300,6605050,29950,29950,29950,29950,0
|
|
20230907,105200,6605050,29950,29950,29950,29950,0
|
|
20230907,105100,6605050,29950,29950,29950,29950,0
|
|
20230907,105000,6605050,29950,29950,29950,29950,0
|
|
20230907,104900,6605050,29950,29950,29950,29950,0
|
|
20230907,104800,6605050,29950,29950,29950,29950,0
|
|
20230907,104700,6605050,29950,29950,29950,29950,0
|
|
20230907,104600,6605050,29950,29950,29950,29950,0
|
|
20230907,104500,6605050,29950,29950,29950,29950,0
|
|
20230907,104400,6605050,29950,29950,29950,29950,0
|
|
20230907,104300,6605050,29950,29950,29950,29950,0
|
|
20230907,104200,6605050,29950,29950,29950,29950,0
|
|
20230907,104100,6605050,29950,29950,29950,29950,0
|
|
20230907,104000,6605050,29950,29950,29950,29950,0
|
|
20230907,103900,6605050,29950,29950,29950,29950,0
|
|
20230907,103800,6605050,29950,29950,29950,29950,0
|
|
20230907,103700,6605050,29950,29950,29950,29950,0
|
|
20230907,103600,6605050,29950,29950,29950,29950,0
|
|
20230907,103500,6605050,29950,29950,29950,29950,0
|
|
20230907,103400,6605050,29950,29950,29950,29950,0
|
|
20230907,103300,6605050,29950,29950,29950,29950,0
|
|
20230907,103200,6605050,29950,29950,29950,29950,0
|
|
20230907,103100,6605050,29950,29950,29950,29950,0
|
|
20230907,103000,6605050,29950,29950,29950,29950,0
|
|
20230907,102900,6605050,29950,29950,29950,29950,0
|
|
20230907,102800,6605050,29950,29950,29950,29950,0
|
|
20230907,102700,6605050,29950,29950,29950,29950,0
|
|
20230907,102600,6605050,29950,29950,29950,29950,0
|
|
20230907,102500,6605050,29950,29950,29950,29950,0
|
|
20230907,102400,6605050,29950,29950,29950,29950,0
|
|
20230907,102300,6605050,29950,29950,29950,29950,0
|
|
20230907,102200,6605050,29950,29950,29950,29950,0
|
|
20230907,102100,6605050,29950,29950,29950,29950,0
|
|
20230907,102000,6605050,29950,29950,29950,29950,0
|
|
20230907,101900,6605050,29950,29950,29950,29950,0
|
|
20230907,101800,6605050,29950,29950,29950,29950,0
|
|
20230907,101700,6605050,29950,29950,29950,29950,0
|
|
20230907,101600,6605050,29950,29950,29950,29950,0
|
|
20230907,101500,6605050,29950,29950,29950,29950,0
|
|
20230907,101400,6605050,29950,29950,29950,29950,0
|
|
20230907,101300,6605050,29950,29950,29950,29950,7
|
|
20230907,101200,6395400,30000,30000,30000,30000,0
|
|
20230907,101100,6395400,30000,30000,30000,30000,0
|
|
20230907,101000,6395400,30000,30100,30100,30000,117
|
|
20230907,100900,2875000,30100,30100,30100,30100,2
|
|
20230907,100800,2814800,30100,29950,30100,29950,27
|
|
20230907,100700,2003750,30000,30000,30000,30000,0
|
|
20230907,100600,2003750,30000,30000,30000,30000,0
|
|
20230907,100500,2003750,30000,30000,30000,30000,0
|
|
20230907,100400,2003750,30000,30000,30000,30000,0
|
|
20230907,100300,2003750,30000,30000,30000,30000,0
|
|
20230907,100200,2003750,30000,30000,30000,30000,0
|
|
20230907,100100,2003750,30000,30000,30000,30000,0
|
|
20230907,100000,2003750,30000,30000,30000,30000,0
|
|
20230907,095900,2003750,30000,30000,30000,30000,0
|
|
20230907,095800,2003750,30000,30000,30000,30000,0
|
|
20230907,095700,2003750,30000,30000,30000,30000,2
|
|
20230907,095600,1943750,29950,29950,29950,29950,0
|
|
20230907,095500,1943750,29950,29950,29950,29950,2
|
|
20230907,095400,1883850,29950,29950,29950,29950,0
|
|
20230907,095300,1883850,29950,29950,29950,29950,0
|
|
20230907,095200,1883850,29950,29950,29950,29950,0
|
|
20230907,095100,1883850,29950,29950,29950,29950,0
|
|
20230907,095000,1883850,29950,29950,29950,29950,0
|
|
20230907,094900,1883850,29950,29950,29950,29950,0
|
|
20230907,094800,1883850,29950,29950,29950,29950,0
|
|
20230907,094700,1883850,29950,29950,29950,29950,0
|
|
20230907,094600,1883850,29950,29950,29950,29950,0
|
|
20230907,094500,1883850,29950,29950,29950,29950,0
|
|
20230907,094400,1883850,29950,29900,29950,29900,2
|
|
20230907,094300,1824000,29950,29950,29950,29950,0
|
|
20230907,094200,1824000,29950,29950,29950,29950,0
|
|
20230907,094100,1824000,29950,29950,29950,29950,0
|
|
20230907,094000,1824000,29950,29950,29950,29950,0
|
|
20230907,093900,1824000,29950,29950,29950,29950,0
|
|
20230907,093800,1824000,29950,29950,29950,29950,0
|
|
20230907,093700,1824000,29950,29950,29950,29950,0
|
|
20230907,093600,1824000,29950,29950,29950,29950,0
|
|
20230907,093500,1824000,29950,29950,29950,29950,0
|
|
20230907,093400,1824000,29950,29950,29950,29950,0
|
|
20230907,093300,1824000,29950,29950,29950,29950,0
|
|
20230907,093200,1824000,29950,29950,29950,29950,1
|
|
20230907,093100,1794050,29800,29800,29800,29800,0
|
|
20230907,093000,1794050,29800,29800,29800,29800,0
|
|
20230907,092900,1794050,29800,29800,29800,29800,0
|
|
20230907,092800,1794050,29800,29800,29800,29800,0
|
|
20230907,092700,1794050,29800,29800,29800,29800,0
|
|
20230907,092600,1794050,29800,29800,29800,29800,0
|
|
20230907,092500,1794050,29800,29800,29800,29800,0
|
|
20230907,092400,1794050,29800,29800,29800,29800,0
|
|
20230907,092300,1794050,29800,29800,29800,29800,0
|
|
20230907,092200,1794050,29800,29800,29800,29800,0
|
|
20230907,092100,1794050,29800,29800,29800,29800,0
|
|
20230907,092000,1794050,29800,29800,29800,29800,0
|
|
20230907,091900,1794050,29800,29800,29800,29800,0
|
|
20230907,091800,1794050,29800,29800,29800,29800,0
|
|
20230907,091700,1794050,29800,29800,29800,29800,0
|
|
20230907,091600,1794050,29800,29800,29800,29800,1
|
|
20230907,091500,1764250,29800,29800,29800,29800,6
|
|
20230907,091400,1585450,29950,29950,29950,29950,0
|
|
20230907,091300,1585450,29950,29950,29950,29950,0
|
|
20230907,091200,1585450,29950,29900,29950,29900,8
|
|
20230907,091100,1346200,29900,29900,29900,29900,0
|
|
20230907,091000,1346200,29900,29900,29900,29900,0
|
|
20230907,090900,1346200,29900,29800,29900,29800,11
|
|
20230907,090800,1018300,29950,29950,29950,29950,0
|
|
20230907,090700,1018300,29950,29950,29950,29950,0
|
|
20230907,090600,1018300,29950,29950,29950,29950,0
|
|
20230907,090500,1018300,29950,29950,29950,29950,0
|
|
20230907,090400,1018300,29950,29950,29950,29950,0
|
|
20230907,090300,1018300,29950,29950,29950,29950,0
|
|
20230907,090200,1018300,29950,29950,29950,29950,0
|
|
20230907,090100,1018300,29950,29950,29950,29950,0
|
|
20230907,090000,1018300,29950,29950,29950,29950,34
|