645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194200,13915150,49950,49950,49950,49950,3
|
|
20230809,194100,13915150,49950,49950,49950,49950,0
|
|
20230809,194000,13915150,49950,49950,49950,49950,0
|
|
20230809,193900,13915150,49950,49950,49950,49950,0
|
|
20230809,193800,13915150,49950,49950,49950,49950,0
|
|
20230809,193700,13915150,49950,49950,49950,49950,0
|
|
20230809,193600,13915150,49950,49950,49950,49950,0
|
|
20230809,193500,13915150,49950,49950,49950,49950,0
|
|
20230809,193400,13915150,49950,49950,49950,49950,0
|
|
20230809,193300,13915150,49950,49950,49950,49950,0
|
|
20230809,193200,13915150,49950,49950,49950,49950,0
|
|
20230809,193100,13915150,49950,49950,49950,49950,0
|
|
20230809,193000,13915150,49950,49950,49950,49950,0
|
|
20230809,192900,13915150,49950,49950,49950,49950,0
|
|
20230809,192800,13915150,49950,49950,49950,49950,0
|
|
20230809,192700,13915150,49950,49950,49950,49950,0
|
|
20230809,192600,13915150,49950,49950,49950,49950,0
|
|
20230809,192500,13915150,49950,49950,49950,49950,0
|
|
20230809,192400,13915150,49950,49950,49950,49950,0
|
|
20230809,192300,13915150,49950,49950,49950,49950,0
|
|
20230809,192200,13915150,49950,49950,49950,49950,0
|
|
20230809,192100,13915150,49950,49950,49950,49950,0
|
|
20230809,192000,13915150,49950,49950,49950,49950,0
|
|
20230809,191900,13915150,49950,49950,49950,49950,0
|
|
20230809,191800,13915150,49950,49950,49950,49950,0
|
|
20230809,191700,13915150,49950,49950,49950,49950,0
|
|
20230809,191600,13915150,49950,49950,49950,49950,0
|
|
20230809,191500,13915150,49950,49950,49950,49950,0
|
|
20230809,191400,13915150,49950,49950,49950,49950,0
|
|
20230809,191300,13915150,49950,49950,49950,49950,0
|
|
20230809,191200,13915150,49950,49950,49950,49950,3
|
|
20230809,191100,13915150,49950,49950,49950,49950,0
|
|
20230809,191000,13915150,49950,49950,49950,49950,0
|
|
20230809,190900,13915150,49950,49950,49950,49950,0
|
|
20230809,190800,13915150,49950,49950,49950,49950,0
|
|
20230809,190700,13915150,49950,49950,49950,49950,0
|
|
20230809,190600,13915150,49950,49950,49950,49950,0
|
|
20230809,190500,13915150,49950,49950,49950,49950,0
|
|
20230809,190400,13915150,49950,49950,49950,49950,0
|
|
20230809,190300,13915150,49950,49950,49950,49950,0
|
|
20230809,190200,13915150,49950,49950,49950,49950,0
|
|
20230809,190100,13915150,49950,49950,49950,49950,0
|
|
20230809,190000,13915150,49950,49950,49950,49950,0
|
|
20230809,185900,13915150,49950,49950,49950,49950,0
|
|
20230809,185800,13915150,49950,49950,49950,49950,0
|
|
20230809,185700,13915150,49950,49950,49950,49950,0
|
|
20230809,185600,13915150,49950,49950,49950,49950,0
|
|
20230809,185500,13915150,49950,49950,49950,49950,0
|
|
20230809,185400,13915150,49950,49950,49950,49950,0
|
|
20230809,185300,13915150,49950,49950,49950,49950,0
|
|
20230809,185200,13915150,49950,49950,49950,49950,0
|
|
20230809,185100,13915150,49950,49950,49950,49950,0
|
|
20230809,185000,13915150,49950,49950,49950,49950,0
|
|
20230809,184900,13915150,49950,49950,49950,49950,0
|
|
20230809,184800,13915150,49950,49950,49950,49950,0
|
|
20230809,184700,13915150,49950,49950,49950,49950,0
|
|
20230809,184600,13915150,49950,49950,49950,49950,0
|
|
20230809,184500,13915150,49950,49950,49950,49950,0
|
|
20230809,184400,13915150,49950,49950,49950,49950,0
|
|
20230809,184300,13915150,49950,49950,49950,49950,0
|
|
20230809,184200,13915150,49950,49950,49950,49950,3
|
|
20230809,184100,13915150,49950,49950,49950,49950,0
|
|
20230809,184000,13915150,49950,49950,49950,49950,0
|
|
20230809,183900,13915150,49950,49950,49950,49950,0
|
|
20230809,183800,13915150,49950,49950,49950,49950,0
|
|
20230809,183700,13915150,49950,49950,49950,49950,0
|
|
20230809,183600,13915150,49950,49950,49950,49950,0
|
|
20230809,183500,13915150,49950,49950,49950,49950,0
|
|
20230809,183400,13915150,49950,49950,49950,49950,0
|
|
20230809,183300,13915150,49950,49950,49950,49950,0
|
|
20230809,183200,13915150,49950,49950,49950,49950,0
|
|
20230809,183100,13915150,49950,49950,49950,49950,0
|
|
20230809,183000,13915150,49950,49950,49950,49950,0
|
|
20230809,182900,13915150,49950,49950,49950,49950,0
|
|
20230809,182800,13915150,49950,49950,49950,49950,0
|
|
20230809,182700,13915150,49950,49950,49950,49950,0
|
|
20230809,182600,13915150,49950,49950,49950,49950,0
|
|
20230809,182500,13915150,49950,49950,49950,49950,0
|
|
20230809,182400,13915150,49950,49950,49950,49950,0
|
|
20230809,182300,13915150,49950,49950,49950,49950,0
|
|
20230809,182200,13915150,49950,49950,49950,49950,0
|
|
20230809,182100,13915150,49950,49950,49950,49950,0
|
|
20230809,182000,13915150,49950,49950,49950,49950,0
|
|
20230809,181900,13915150,49950,49950,49950,49950,0
|
|
20230809,181800,13915150,49950,49950,49950,49950,0
|
|
20230809,181700,13915150,49950,49950,49950,49950,0
|
|
20230809,181600,13915150,49950,49950,49950,49950,0
|
|
20230809,181500,13915150,49950,49950,49950,49950,0
|
|
20230809,181400,13915150,49950,49950,49950,49950,0
|
|
20230809,181300,13915150,49950,49950,49950,49950,0
|
|
20230809,181200,13915150,49950,49950,49950,49950,3
|
|
20230809,181100,13915150,49950,49950,49950,49950,0
|
|
20230809,181000,13915150,49950,49950,49950,49950,0
|
|
20230809,180900,13915150,49950,49950,49950,49950,0
|
|
20230809,180800,13915150,49950,49950,49950,49950,0
|
|
20230809,180700,13915150,49950,49950,49950,49950,0
|
|
20230809,180600,13915150,49950,49950,49950,49950,0
|
|
20230809,180500,13915150,49950,49950,49950,49950,0
|
|
20230809,180400,13915150,49950,49950,49950,49950,0
|
|
20230809,180300,13915150,49950,49950,49950,49950,0
|
|
20230809,180200,13915150,49950,49950,49950,49950,0
|
|
20230809,180100,13915150,49950,49950,49950,49950,0
|
|
20230809,180000,13915150,49950,49950,49950,49950,0
|
|
20230809,175900,13915150,49950,49950,49950,49950,0
|
|
20230809,175800,13915150,49950,49950,49950,49950,0
|
|
20230809,175700,13915150,49950,49950,49950,49950,0
|
|
20230809,175600,13915150,49950,49950,49950,49950,0
|
|
20230809,175500,13915150,49950,49950,49950,49950,0
|
|
20230809,175400,13915150,49950,49950,49950,49950,0
|
|
20230809,175300,13915150,49950,49950,49950,49950,0
|
|
20230809,175200,13915150,49950,49950,49950,49950,0
|
|
20230809,175100,13915150,49950,49950,49950,49950,0
|
|
20230809,175000,13915150,49950,49950,49950,49950,0
|
|
20230809,174900,13915150,49950,49950,49950,49950,0
|
|
20230809,174800,13915150,49950,49950,49950,49950,0
|
|
20230809,174700,13915150,49950,49950,49950,49950,0
|
|
20230809,174600,13915150,49950,49950,49950,49950,0
|
|
20230809,174500,13915150,49950,49950,49950,49950,0
|
|
20230809,174400,13915150,49950,49950,49950,49950,0
|
|
20230809,174300,13915150,49950,49950,49950,49950,0
|
|
20230809,174200,13915150,49950,49950,49950,49950,3
|
|
20230809,174100,13915150,49950,49950,49950,49950,0
|
|
20230809,174000,13915150,49950,49950,49950,49950,0
|
|
20230809,173900,13915150,49950,49950,49950,49950,0
|
|
20230809,173800,13915150,49950,49950,49950,49950,0
|
|
20230809,173700,13915150,49950,49950,49950,49950,0
|
|
20230809,173600,13915150,49950,49950,49950,49950,0
|
|
20230809,173500,13915150,49950,49950,49950,49950,0
|
|
20230809,173400,13915150,49950,49950,49950,49950,0
|
|
20230809,173300,13915150,49950,49950,49950,49950,0
|
|
20230809,173200,13915150,49950,49950,49950,49950,0
|
|
20230809,173100,13915150,49950,49950,49950,49950,0
|
|
20230809,173000,13915150,49950,49950,49950,49950,0
|
|
20230809,172900,13915150,49950,49950,49950,49950,0
|
|
20230809,172800,13915150,49950,49950,49950,49950,0
|
|
20230809,172700,13915150,49950,49950,49950,49950,0
|
|
20230809,172600,13915150,49950,49950,49950,49950,0
|
|
20230809,172500,13915150,49950,49950,49950,49950,0
|
|
20230809,172400,13915150,49950,49950,49950,49950,0
|
|
20230809,172300,13915150,49950,49950,49950,49950,0
|
|
20230809,172200,13915150,49950,49950,49950,49950,0
|
|
20230809,172100,13915150,49950,49950,49950,49950,0
|
|
20230809,172000,13915150,49950,49950,49950,49950,0
|
|
20230809,171900,13915150,49950,49950,49950,49950,0
|
|
20230809,171800,13915150,49950,49950,49950,49950,0
|
|
20230809,171700,13915150,49950,49950,49950,49950,0
|
|
20230809,171600,13915150,49950,49950,49950,49950,0
|
|
20230809,171500,13915150,49950,49950,49950,49950,0
|
|
20230809,171400,13915150,49950,49950,49950,49950,0
|
|
20230809,171300,13915150,49950,49950,49950,49950,0
|
|
20230809,171200,13915150,49950,49950,49950,49950,3
|
|
20230809,171100,13915150,49950,49950,49950,49950,0
|
|
20230809,171000,13915150,49950,49950,49950,49950,0
|
|
20230809,170900,13915150,49950,49950,49950,49950,0
|
|
20230809,170800,13915150,49950,49950,49950,49950,0
|
|
20230809,170700,13915150,49950,49950,49950,49950,0
|
|
20230809,170600,13915150,49950,49950,49950,49950,0
|
|
20230809,170500,13915150,49950,49950,49950,49950,0
|
|
20230809,170400,13915150,49950,49950,49950,49950,0
|
|
20230809,170300,13915150,49950,49950,49950,49950,0
|
|
20230809,170200,13915150,49950,49950,49950,49950,0
|
|
20230809,170100,13915150,49950,49950,49950,49950,0
|
|
20230809,170000,13915150,49950,49950,49950,49950,0
|
|
20230809,165900,13915150,49950,49950,49950,49950,0
|
|
20230809,165800,13915150,49950,49950,49950,49950,0
|
|
20230809,165700,13915150,49950,49950,49950,49950,0
|
|
20230809,165600,13915150,49950,49950,49950,49950,0
|
|
20230809,165500,13915150,49950,49950,49950,49950,0
|
|
20230809,165400,13915150,49950,49950,49950,49950,0
|
|
20230809,165300,13915150,49950,49950,49950,49950,0
|
|
20230809,165200,13915150,49950,49950,49950,49950,0
|
|
20230809,165100,13915150,49950,49950,49950,49950,0
|
|
20230809,165000,13915150,49950,49950,49950,49950,0
|
|
20230809,164900,13915150,49950,49950,49950,49950,0
|
|
20230809,164800,13915150,49950,49950,49950,49950,0
|
|
20230809,164700,13915150,49950,49950,49950,49950,0
|
|
20230809,164600,13915150,49950,49950,49950,49950,0
|
|
20230809,164500,13915150,49950,49950,49950,49950,0
|
|
20230809,164400,13915150,49950,49950,49950,49950,0
|
|
20230809,164300,13915150,49950,49950,49950,49950,0
|
|
20230809,164200,13915150,49950,49950,49950,49950,3
|
|
20230809,164100,13915150,49950,49950,49950,49950,0
|
|
20230809,164000,13915150,49950,49950,49950,49950,0
|
|
20230809,163900,13915150,49950,49950,49950,49950,0
|
|
20230809,163800,13915150,49950,49950,49950,49950,0
|
|
20230809,163700,13915150,49950,49950,49950,49950,0
|
|
20230809,163600,13915150,49950,49950,49950,49950,0
|
|
20230809,163500,13915150,49950,49950,49950,49950,0
|
|
20230809,163400,13915150,49950,49950,49950,49950,0
|
|
20230809,163300,13915150,49950,49950,49950,49950,0
|
|
20230809,163200,13915150,49950,49950,49950,49950,0
|
|
20230809,163100,13915150,49950,49950,49950,49950,0
|
|
20230809,163000,13915150,49950,49950,49950,49950,0
|
|
20230809,162900,13915150,49950,49950,49950,49950,0
|
|
20230809,162800,13915150,49950,49950,49950,49950,0
|
|
20230809,162700,13915150,49950,49950,49950,49950,0
|
|
20230809,162600,13915150,49950,49950,49950,49950,0
|
|
20230809,162500,13915150,49950,49950,49950,49950,0
|
|
20230809,162400,13915150,49950,49950,49950,49950,0
|
|
20230809,162300,13915150,49950,49950,49950,49950,0
|
|
20230809,162200,13915150,49950,49950,49950,49950,0
|
|
20230809,162100,13915150,49950,49950,49950,49950,0
|
|
20230809,162000,13915150,49950,49950,49950,49950,0
|
|
20230809,161900,13915150,49950,49950,49950,49950,0
|
|
20230809,161800,13915150,49950,49950,49950,49950,0
|
|
20230809,161700,13915150,49950,49950,49950,49950,0
|
|
20230809,161600,13915150,49950,49950,49950,49950,0
|
|
20230809,161500,13915150,49950,49950,49950,49950,0
|
|
20230809,161400,13915150,49950,49950,49950,49950,0
|
|
20230809,161300,13915150,49950,49950,49950,49950,0
|
|
20230809,161200,13915150,49950,49950,49950,49950,3
|
|
20230809,161100,13915150,49950,49950,49950,49950,0
|
|
20230809,161000,13915150,49950,49950,49950,49950,0
|
|
20230809,160900,13915150,49950,49950,49950,49950,0
|
|
20230809,160800,13915150,49950,49950,49950,49950,0
|
|
20230809,160700,13915150,49950,49950,49950,49950,0
|
|
20230809,160600,13915150,49950,49950,49950,49950,0
|
|
20230809,160500,13915150,49950,49950,49950,49950,0
|
|
20230809,160400,13915150,49950,49950,49950,49950,0
|
|
20230809,160300,13915150,49950,49950,49950,49950,0
|
|
20230809,160200,13915150,49950,49950,49950,49950,0
|
|
20230809,160100,13915150,49950,49950,49950,49950,0
|
|
20230809,160000,13915150,49950,49950,49950,49950,0
|
|
20230809,155900,13915150,49950,49950,49950,49950,0
|
|
20230809,155800,13915150,49950,49950,49950,49950,0
|
|
20230809,155700,13915150,49950,49950,49950,49950,0
|
|
20230809,155600,13915150,49950,49950,49950,49950,0
|
|
20230809,155500,13915150,49950,49950,49950,49950,0
|
|
20230809,155400,13915150,49950,49950,49950,49950,0
|
|
20230809,155300,13915150,49950,49950,49950,49950,0
|
|
20230809,155200,13915150,49950,49950,49950,49950,0
|
|
20230809,155100,13915150,49950,49950,49950,49950,0
|
|
20230809,155000,13915150,49950,49950,49950,49950,0
|
|
20230809,154900,13915150,49950,49950,49950,49950,0
|
|
20230809,154800,13915150,49950,49950,49950,49950,0
|
|
20230809,154700,13915150,49950,49950,49950,49950,0
|
|
20230809,154600,13915150,49950,49950,49950,49950,0
|
|
20230809,154500,13915150,49950,49950,49950,49950,0
|
|
20230809,154400,13915150,49950,49950,49950,49950,0
|
|
20230809,154300,13915150,49950,49950,49950,49950,0
|
|
20230809,154200,13915150,49950,49950,49950,49950,3
|
|
20230809,154100,13915150,49950,49950,49950,49950,0
|
|
20230809,154000,13915150,49950,49950,49950,49950,0
|
|
20230809,153900,13915150,49950,49950,49950,49950,0
|
|
20230809,153800,13915150,49950,49950,49950,49950,0
|
|
20230809,153700,13915150,49950,49950,49950,49950,0
|
|
20230809,153600,13915150,49950,49950,49950,49950,0
|
|
20230809,153500,13915150,49950,49950,49950,49950,0
|
|
20230809,153400,13915150,49950,49950,49950,49950,0
|
|
20230809,153300,13915150,49950,49950,49950,49950,0
|
|
20230809,153200,13915150,49950,49950,49950,49950,0
|
|
20230809,153100,13915150,49950,49950,49950,49950,0
|
|
20230809,153000,13915150,49950,49950,49950,49950,3
|
|
20230809,152900,13765300,49900,49900,49900,49900,0
|
|
20230809,152800,13765300,49900,49900,49900,49900,0
|
|
20230809,152700,13765300,49900,49900,49900,49900,0
|
|
20230809,152600,13765300,49900,49900,49900,49900,0
|
|
20230809,152500,13765300,49900,49900,49900,49900,0
|
|
20230809,152400,13765300,49900,49900,49900,49900,0
|
|
20230809,152300,13765300,49900,49900,49900,49900,0
|
|
20230809,152200,13765300,49900,49900,49900,49900,0
|
|
20230809,152100,13765300,49900,49900,49900,49900,0
|
|
20230809,152000,13765300,49900,49900,49900,49900,0
|
|
20230809,151900,13765300,49900,49900,49900,49900,0
|
|
20230809,151800,13765300,49900,49900,49900,49900,0
|
|
20230809,151700,13765300,49900,49900,49900,49900,0
|
|
20230809,151600,13765300,49900,49900,49900,49900,0
|
|
20230809,151500,13765300,49900,49900,49900,49900,1
|
|
20230809,151400,13715400,49900,49900,49900,49900,0
|
|
20230809,151300,13715400,49900,49900,49900,49900,0
|
|
20230809,151200,13715400,49900,49900,49900,49900,0
|
|
20230809,151100,13715400,49900,49900,49900,49900,0
|
|
20230809,151000,13715400,49900,49900,49900,49900,1
|
|
20230809,150900,13665500,49950,49950,49950,49950,0
|
|
20230809,150800,13665500,49950,49950,49950,49950,0
|
|
20230809,150700,13665500,49950,49950,49950,49950,0
|
|
20230809,150600,13665500,49950,49950,49950,49950,0
|
|
20230809,150500,13665500,49950,49950,49950,49950,0
|
|
20230809,150400,13665500,49950,49950,49950,49950,0
|
|
20230809,150300,13665500,49950,49950,49950,49950,0
|
|
20230809,150200,13665500,49950,49950,49950,49950,0
|
|
20230809,150100,13665500,49950,49950,49950,49950,0
|
|
20230809,150000,13665500,49950,49950,49950,49950,0
|
|
20230809,145900,13665500,49950,49950,49950,49950,6
|
|
20230809,145800,13365800,49950,49950,49950,49950,0
|
|
20230809,145700,13365800,49950,49950,49950,49950,0
|
|
20230809,145600,13365800,49950,49950,49950,49950,0
|
|
20230809,145500,13365800,49950,49950,49950,49950,0
|
|
20230809,145400,13365800,49950,49950,49950,49950,0
|
|
20230809,145300,13365800,49950,49950,49950,49950,0
|
|
20230809,145200,13365800,49950,49950,49950,49950,0
|
|
20230809,145100,13365800,49950,49950,49950,49950,0
|
|
20230809,145000,13365800,49950,49950,49950,49950,0
|
|
20230809,144900,13365800,49950,49950,49950,49950,0
|
|
20230809,144800,13365800,49950,49950,49950,49950,0
|
|
20230809,144700,13365800,49950,49950,49950,49950,0
|
|
20230809,144600,13365800,49950,49950,49950,49950,0
|
|
20230809,144500,13365800,49950,49950,49950,49950,0
|
|
20230809,144400,13365800,49950,49950,49950,49950,0
|
|
20230809,144300,13365800,49950,49950,49950,49950,0
|
|
20230809,144200,13365800,49950,49950,49950,49950,0
|
|
20230809,144100,13365800,49950,49950,49950,49950,0
|
|
20230809,144000,13365800,49950,49950,49950,49950,0
|
|
20230809,143900,13365800,49950,49950,49950,49950,0
|
|
20230809,143800,13365800,49950,49950,49950,49950,0
|
|
20230809,143700,13365800,49950,49950,49950,49950,0
|
|
20230809,143600,13365800,49950,49950,49950,49950,0
|
|
20230809,143500,13365800,49950,49950,49950,49950,0
|
|
20230809,143400,13365800,49950,49950,49950,49950,0
|
|
20230809,143300,13365800,49950,49950,49950,49950,0
|
|
20230809,143200,13365800,49950,49950,49950,49950,0
|
|
20230809,143100,13365800,49950,49950,49950,49950,0
|
|
20230809,143000,13365800,49950,49950,49950,49950,0
|
|
20230809,142900,13365800,49950,49950,49950,49950,0
|
|
20230809,142800,13365800,49950,49950,49950,49950,0
|
|
20230809,142700,13365800,49950,49950,49950,49950,0
|
|
20230809,142600,13365800,49950,49950,49950,49950,0
|
|
20230809,142500,13365800,49950,49950,49950,49950,0
|
|
20230809,142400,13365800,49950,49950,49950,49950,0
|
|
20230809,142300,13365800,49950,49950,49950,49950,0
|
|
20230809,142200,13365800,49950,49950,49950,49950,0
|
|
20230809,142100,13365800,49950,49950,49950,49950,0
|
|
20230809,142000,13365800,49950,49950,49950,49950,0
|
|
20230809,141900,13365800,49950,49950,49950,49950,0
|
|
20230809,141800,13365800,49950,49950,49950,49950,0
|
|
20230809,141700,13365800,49950,49950,49950,49950,0
|
|
20230809,141600,13365800,49950,49950,49950,49950,1
|
|
20230809,141500,13315850,49900,49900,49900,49900,0
|
|
20230809,141400,13315850,49900,49900,49900,49900,0
|
|
20230809,141300,13315850,49900,49900,49900,49900,0
|
|
20230809,141200,13315850,49900,49900,49900,49900,0
|
|
20230809,141100,13315850,49900,49900,49900,49900,0
|
|
20230809,141000,13315850,49900,49900,49900,49900,0
|
|
20230809,140900,13315850,49900,49900,49900,49900,0
|
|
20230809,140800,13315850,49900,49900,49900,49900,0
|
|
20230809,140700,13315850,49900,49900,49900,49900,0
|
|
20230809,140600,13315850,49900,49900,49900,49900,0
|
|
20230809,140500,13315850,49900,49900,49900,49900,0
|
|
20230809,140400,13315850,49900,49900,49900,49900,0
|
|
20230809,140300,13315850,49900,49900,49900,49900,0
|
|
20230809,140200,13315850,49900,49900,49900,49900,0
|
|
20230809,140100,13315850,49900,49900,49900,49900,0
|
|
20230809,140000,13315850,49900,49900,49900,49900,0
|
|
20230809,135900,13315850,49900,49900,49900,49900,0
|
|
20230809,135800,13315850,49900,49900,49900,49900,0
|
|
20230809,135700,13315850,49900,49900,49900,49900,0
|
|
20230809,135600,13315850,49900,49900,49900,49900,19
|
|
20230809,135500,12367750,49900,49900,49900,49900,0
|
|
20230809,135400,12367750,49900,49900,49900,49900,0
|
|
20230809,135300,12367750,49900,49900,49900,49900,0
|
|
20230809,135200,12367750,49900,49900,49900,49900,0
|
|
20230809,135100,12367750,49900,49900,49900,49900,0
|
|
20230809,135000,12367750,49900,49900,49900,49900,0
|
|
20230809,134900,12367750,49900,49900,49900,49900,0
|
|
20230809,134800,12367750,49900,49900,49900,49900,0
|
|
20230809,134700,12367750,49900,49900,49900,49900,0
|
|
20230809,134600,12367750,49900,49900,49900,49900,0
|
|
20230809,134500,12367750,49900,49900,49900,49900,0
|
|
20230809,134400,12367750,49900,49900,49900,49900,0
|
|
20230809,134300,12367750,49900,49900,49900,49900,0
|
|
20230809,134200,12367750,49900,49900,49900,49900,0
|
|
20230809,134100,12367750,49900,49900,49900,49900,0
|
|
20230809,134000,12367750,49900,49900,49900,49900,0
|
|
20230809,133900,12367750,49900,49900,49900,49900,0
|
|
20230809,133800,12367750,49900,49900,49900,49900,0
|
|
20230809,133700,12367750,49900,49900,49900,49900,0
|
|
20230809,133600,12367750,49900,49900,49900,49900,0
|
|
20230809,133500,12367750,49900,49900,49900,49900,0
|
|
20230809,133400,12367750,49900,49900,49900,49900,0
|
|
20230809,133300,12367750,49900,49900,49900,49900,0
|
|
20230809,133200,12367750,49900,49900,49900,49900,0
|
|
20230809,133100,12367750,49900,49900,49900,49900,0
|
|
20230809,133000,12367750,49900,49900,49900,49900,0
|
|
20230809,132900,12367750,49900,49900,49900,49900,0
|
|
20230809,132800,12367750,49900,49900,49900,49900,0
|
|
20230809,132700,12367750,49900,49900,49900,49900,0
|
|
20230809,132600,12367750,49900,49900,49900,49900,0
|
|
20230809,132500,12367750,49900,49900,49900,49900,0
|
|
20230809,132400,12367750,49900,49900,49900,49900,0
|
|
20230809,132300,12367750,49900,49900,49900,49900,0
|
|
20230809,132200,12367750,49900,49900,49900,49900,1
|
|
20230809,132100,12317850,49850,49850,49850,49850,0
|
|
20230809,132000,12317850,49850,49850,49850,49850,0
|
|
20230809,131900,12317850,49850,49850,49850,49850,0
|
|
20230809,131800,12317850,49850,49850,49850,49850,0
|
|
20230809,131700,12317850,49850,49850,49850,49850,0
|
|
20230809,131600,12317850,49850,49850,49850,49850,13
|
|
20230809,131500,11669800,49850,49850,49850,49850,1
|
|
20230809,131400,11619950,49900,49900,49900,49900,0
|
|
20230809,131300,11619950,49900,49900,49900,49900,0
|
|
20230809,131200,11619950,49900,49900,49900,49900,0
|
|
20230809,131100,11619950,49900,49900,49900,49900,0
|
|
20230809,131000,11619950,49900,49900,49900,49900,0
|
|
20230809,130900,11619950,49900,49900,49900,49900,3
|
|
20230809,130800,11470250,49900,49900,49900,49900,0
|
|
20230809,130700,11470250,49900,49900,49900,49900,0
|
|
20230809,130600,11470250,49900,49900,49900,49900,0
|
|
20230809,130500,11470250,49900,49900,49900,49900,0
|
|
20230809,130400,11470250,49900,49900,49900,49900,0
|
|
20230809,130300,11470250,49900,49900,49900,49900,0
|
|
20230809,130200,11470250,49900,49900,49900,49900,0
|
|
20230809,130100,11470250,49900,49900,49900,49900,0
|
|
20230809,130000,11470250,49900,49900,49900,49900,0
|
|
20230809,125900,11470250,49900,49900,49900,49900,0
|
|
20230809,125800,11470250,49900,49900,49900,49900,0
|
|
20230809,125700,11470250,49900,49900,49900,49900,0
|
|
20230809,125600,11470250,49900,49900,49900,49900,0
|
|
20230809,125500,11470250,49900,49900,49900,49900,0
|
|
20230809,125400,11470250,49900,49900,49900,49900,0
|
|
20230809,125300,11470250,49900,49900,49900,49900,0
|
|
20230809,125200,11470250,49900,49900,49900,49900,0
|
|
20230809,125100,11470250,49900,49900,49900,49900,0
|
|
20230809,125000,11470250,49900,49900,49900,49900,0
|
|
20230809,124900,11470250,49900,49900,49900,49900,0
|
|
20230809,124800,11470250,49900,49900,49900,49900,0
|
|
20230809,124700,11470250,49900,49900,49900,49900,0
|
|
20230809,124600,11470250,49900,49900,49900,49900,0
|
|
20230809,124500,11470250,49900,49900,49900,49900,0
|
|
20230809,124400,11470250,49900,49900,49900,49900,0
|
|
20230809,124300,11470250,49900,49900,49900,49900,0
|
|
20230809,124200,11470250,49900,49900,49900,49900,0
|
|
20230809,124100,11470250,49900,49900,49900,49900,0
|
|
20230809,124000,11470250,49900,49900,49900,49900,0
|
|
20230809,123900,11470250,49900,49900,49900,49900,0
|
|
20230809,123800,11470250,49900,49900,49900,49900,0
|
|
20230809,123700,11470250,49900,49900,49900,49900,0
|
|
20230809,123600,11470250,49900,49900,49900,49900,0
|
|
20230809,123500,11470250,49900,49900,49900,49900,0
|
|
20230809,123400,11470250,49900,49900,49900,49900,0
|
|
20230809,123300,11470250,49900,49900,49900,49900,0
|
|
20230809,123200,11470250,49900,49900,49900,49900,1
|
|
20230809,123100,11420350,49950,49950,49950,49950,0
|
|
20230809,123000,11420350,49950,49950,49950,49950,0
|
|
20230809,122900,11420350,49950,49950,49950,49950,0
|
|
20230809,122800,11420350,49950,49950,49950,49950,0
|
|
20230809,122700,11420350,49950,49950,49950,49950,0
|
|
20230809,122600,11420350,49950,49950,49950,49950,0
|
|
20230809,122500,11420350,49950,49950,49950,49950,0
|
|
20230809,122400,11420350,49950,49950,49950,49950,0
|
|
20230809,122300,11420350,49950,49950,49950,49950,0
|
|
20230809,122200,11420350,49950,49950,49950,49950,0
|
|
20230809,122100,11420350,49950,49950,49950,49950,0
|
|
20230809,122000,11420350,49950,49950,49950,49950,0
|
|
20230809,121900,11420350,49950,49950,49950,49950,0
|
|
20230809,121800,11420350,49950,49950,49950,49950,0
|
|
20230809,121700,11420350,49950,49950,49950,49950,0
|
|
20230809,121600,11420350,49950,49950,49950,49950,0
|
|
20230809,121500,11420350,49950,49950,49950,49950,0
|
|
20230809,121400,11420350,49950,49950,49950,49950,0
|
|
20230809,121300,11420350,49950,49950,49950,49950,0
|
|
20230809,121200,11420350,49950,49950,49950,49950,0
|
|
20230809,121100,11420350,49950,49950,49950,49950,0
|
|
20230809,121000,11420350,49950,49950,49950,49950,0
|
|
20230809,120900,11420350,49950,49950,49950,49950,0
|
|
20230809,120800,11420350,49950,49950,49950,49950,0
|
|
20230809,120700,11420350,49950,49950,49950,49950,0
|
|
20230809,120600,11420350,49950,49950,49950,49950,0
|
|
20230809,120500,11420350,49950,49950,49950,49950,0
|
|
20230809,120400,11420350,49950,49950,49950,49950,0
|
|
20230809,120300,11420350,49950,49950,49950,49950,0
|
|
20230809,120200,11420350,49950,49950,49950,49950,0
|
|
20230809,120100,11420350,49950,49950,49950,49950,0
|
|
20230809,120000,11420350,49950,49950,49950,49950,0
|
|
20230809,115900,11420350,49950,49950,49950,49950,0
|
|
20230809,115800,11420350,49950,49950,49950,49950,0
|
|
20230809,115700,11420350,49950,49950,49950,49950,0
|
|
20230809,115600,11420350,49950,49950,49950,49950,0
|
|
20230809,115500,11420350,49950,49950,49950,49950,0
|
|
20230809,115400,11420350,49950,49950,49950,49950,0
|
|
20230809,115300,11420350,49950,49950,49950,49950,0
|
|
20230809,115200,11420350,49950,49950,49950,49950,0
|
|
20230809,115100,11420350,49950,49950,49950,49950,0
|
|
20230809,115000,11420350,49950,49950,49950,49950,0
|
|
20230809,114900,11420350,49950,49950,49950,49950,0
|
|
20230809,114800,11420350,49950,49950,49950,49950,0
|
|
20230809,114700,11420350,49950,49950,49950,49950,0
|
|
20230809,114600,11420350,49950,49950,49950,49950,0
|
|
20230809,114500,11420350,49950,49950,49950,49950,0
|
|
20230809,114400,11420350,49950,49950,49950,49950,0
|
|
20230809,114300,11420350,49950,49950,49950,49950,0
|
|
20230809,114200,11420350,49950,49950,49950,49950,0
|
|
20230809,114100,11420350,49950,49950,49950,49950,0
|
|
20230809,114000,11420350,49950,49950,49950,49950,0
|
|
20230809,113900,11420350,49950,49950,49950,49950,0
|
|
20230809,113800,11420350,49950,49950,49950,49950,0
|
|
20230809,113700,11420350,49950,49950,49950,49950,0
|
|
20230809,113600,11420350,49950,49950,49950,49950,0
|
|
20230809,113500,11420350,49950,49950,49950,49950,0
|
|
20230809,113400,11420350,49950,49950,49950,49950,0
|
|
20230809,113300,11420350,49950,49950,49950,49950,2
|
|
20230809,113200,11320450,49950,49950,49950,49950,0
|
|
20230809,113100,11320450,49950,49950,49950,49950,0
|
|
20230809,113000,11320450,49950,49950,49950,49950,0
|
|
20230809,112900,11320450,49950,49950,49950,49950,0
|
|
20230809,112800,11320450,49950,49950,49950,49950,0
|
|
20230809,112700,11320450,49950,49950,49950,49950,0
|
|
20230809,112600,11320450,49950,49950,49950,49950,0
|
|
20230809,112500,11320450,49950,49950,49950,49950,0
|
|
20230809,112400,11320450,49950,49950,49950,49950,0
|
|
20230809,112300,11320450,49950,49950,49950,49950,0
|
|
20230809,112200,11320450,49950,49950,49950,49950,0
|
|
20230809,112100,11320450,49950,49950,49950,49950,0
|
|
20230809,112000,11320450,49950,49950,49950,49950,0
|
|
20230809,111900,11320450,49950,49950,49950,49950,0
|
|
20230809,111800,11320450,49950,49950,49950,49950,0
|
|
20230809,111700,11320450,49950,49950,49950,49950,0
|
|
20230809,111600,11320450,49950,49950,49950,49950,0
|
|
20230809,111500,11320450,49950,49950,49950,49950,10
|
|
20230809,111400,10820950,49950,49950,49950,49950,0
|
|
20230809,111300,10820950,49950,49950,49950,49950,0
|
|
20230809,111200,10820950,49950,49950,49950,49950,0
|
|
20230809,111100,10820950,49950,49950,49950,49950,0
|
|
20230809,111000,10820950,49950,49950,49950,49950,0
|
|
20230809,110900,10820950,49950,49950,49950,49950,0
|
|
20230809,110800,10820950,49950,49950,49950,49950,0
|
|
20230809,110700,10820950,49950,49950,49950,49950,0
|
|
20230809,110600,10820950,49950,49950,49950,49950,0
|
|
20230809,110500,10820950,49950,49950,49950,49950,0
|
|
20230809,110400,10820950,49950,49950,49950,49950,0
|
|
20230809,110300,10820950,49950,49950,49950,49950,0
|
|
20230809,110200,10820950,49950,49950,49950,49950,0
|
|
20230809,110100,10820950,49950,49950,49950,49950,0
|
|
20230809,110000,10820950,49950,49950,49950,49950,1
|
|
20230809,105900,10771000,49850,49850,49850,49850,0
|
|
20230809,105800,10771000,49850,49850,49850,49850,0
|
|
20230809,105700,10771000,49850,49850,49850,49850,0
|
|
20230809,105600,10771000,49850,49850,49850,49850,0
|
|
20230809,105500,10771000,49850,49850,49850,49850,0
|
|
20230809,105400,10771000,49850,49850,49850,49850,0
|
|
20230809,105300,10771000,49850,49850,49850,49850,0
|
|
20230809,105200,10771000,49850,49850,49850,49850,0
|
|
20230809,105100,10771000,49850,49850,49850,49850,0
|
|
20230809,105000,10771000,49850,49850,49850,49850,0
|
|
20230809,104900,10771000,49850,49850,49850,49850,0
|
|
20230809,104800,10771000,49850,49850,49850,49850,0
|
|
20230809,104700,10771000,49850,49850,49850,49850,0
|
|
20230809,104600,10771000,49850,49850,49850,49850,0
|
|
20230809,104500,10771000,49850,49850,49850,49850,0
|
|
20230809,104400,10771000,49850,49850,49850,49850,0
|
|
20230809,104300,10771000,49850,49850,49850,49850,0
|
|
20230809,104200,10771000,49850,49950,49950,49850,9
|
|
20230809,104100,10322100,49950,49950,49950,49950,0
|
|
20230809,104000,10322100,49950,49950,49950,49950,0
|
|
20230809,103900,10322100,49950,49950,49950,49950,0
|
|
20230809,103800,10322100,49950,49950,49950,49950,45
|
|
20230809,103700,8074350,49900,49900,49900,49900,0
|
|
20230809,103600,8074350,49900,49900,49900,49900,0
|
|
20230809,103500,8074350,49900,49900,49900,49900,0
|
|
20230809,103400,8074350,49900,49900,49900,49900,5
|
|
20230809,103300,7824850,49900,49900,49900,49900,0
|
|
20230809,103200,7824850,49900,49900,49900,49900,0
|
|
20230809,103100,7824850,49900,49900,49900,49900,0
|
|
20230809,103000,7824850,49900,49900,49900,49900,0
|
|
20230809,102900,7824850,49900,49900,49900,49900,0
|
|
20230809,102800,7824850,49900,49900,49900,49900,0
|
|
20230809,102700,7824850,49900,49900,49900,49900,0
|
|
20230809,102600,7824850,49900,49900,49900,49900,0
|
|
20230809,102500,7824850,49900,49900,49900,49900,0
|
|
20230809,102400,7824850,49900,49900,49900,49900,0
|
|
20230809,102300,7824850,49900,49900,49900,49900,8
|
|
20230809,102200,7425650,49850,49850,49850,49850,0
|
|
20230809,102100,7425650,49850,49850,49850,49850,10
|
|
20230809,102000,6927150,49850,49850,49850,49850,0
|
|
20230809,101900,6927150,49850,49850,49850,49850,0
|
|
20230809,101800,6927150,49850,49850,49850,49850,0
|
|
20230809,101700,6927150,49850,49850,49850,49850,0
|
|
20230809,101600,6927150,49850,49850,49850,49850,0
|
|
20230809,101500,6927150,49850,49850,49850,49850,101
|
|
20230809,101400,1892300,49900,49900,49900,49900,0
|
|
20230809,101300,1892300,49900,49900,49900,49900,0
|
|
20230809,101200,1892300,49900,49900,49900,49900,0
|
|
20230809,101100,1892300,49900,49900,49900,49900,0
|
|
20230809,101000,1892300,49900,49900,49900,49900,0
|
|
20230809,100900,1892300,49900,49900,49900,49900,0
|
|
20230809,100800,1892300,49900,49900,49900,49900,0
|
|
20230809,100700,1892300,49900,49900,49900,49900,0
|
|
20230809,100600,1892300,49900,49900,49900,49900,0
|
|
20230809,100500,1892300,49900,49900,49900,49900,0
|
|
20230809,100400,1892300,49900,49900,49900,49900,0
|
|
20230809,100300,1892300,49900,49900,49900,49900,0
|
|
20230809,100200,1892300,49900,49900,49900,49900,0
|
|
20230809,100100,1892300,49900,49900,49900,49900,0
|
|
20230809,100000,1892300,49900,49900,49900,49900,2
|
|
20230809,095900,1792500,49850,49850,49850,49850,0
|
|
20230809,095800,1792500,49850,49850,49850,49850,0
|
|
20230809,095700,1792500,49850,49850,49850,49850,0
|
|
20230809,095600,1792500,49850,49850,49850,49850,0
|
|
20230809,095500,1792500,49850,49850,49850,49850,0
|
|
20230809,095400,1792500,49850,49850,49850,49850,0
|
|
20230809,095300,1792500,49850,49850,49850,49850,0
|
|
20230809,095200,1792500,49850,49850,49850,49850,0
|
|
20230809,095100,1792500,49850,49850,49850,49850,0
|
|
20230809,095000,1792500,49850,49850,49850,49850,0
|
|
20230809,094900,1792500,49850,49850,49850,49850,0
|
|
20230809,094800,1792500,49850,49850,49850,49850,0
|
|
20230809,094700,1792500,49850,49850,49850,49850,0
|
|
20230809,094600,1792500,49850,49850,49850,49850,0
|
|
20230809,094500,1792500,49850,49850,49850,49850,0
|
|
20230809,094400,1792500,49850,49850,49850,49850,1
|
|
20230809,094300,1742650,49850,49850,49850,49850,0
|
|
20230809,094200,1742650,49850,49850,49850,49850,0
|
|
20230809,094100,1742650,49850,49850,49850,49850,0
|
|
20230809,094000,1742650,49850,49850,49850,49850,2
|
|
20230809,093900,1642950,49850,49850,49850,49850,0
|
|
20230809,093800,1642950,49850,49850,49850,49850,0
|
|
20230809,093700,1642950,49850,49850,49850,49850,0
|
|
20230809,093600,1642950,49850,49850,49850,49850,0
|
|
20230809,093500,1642950,49850,49850,49850,49850,0
|
|
20230809,093400,1642950,49850,49850,49850,49850,0
|
|
20230809,093300,1642950,49850,49850,49850,49850,0
|
|
20230809,093200,1642950,49850,49850,49850,49850,0
|
|
20230809,093100,1642950,49850,49850,49850,49850,0
|
|
20230809,093000,1642950,49850,49850,49850,49850,0
|
|
20230809,092900,1642950,49850,49850,49850,49850,1
|
|
20230809,092800,1593100,49850,49850,49850,49850,0
|
|
20230809,092700,1593100,49850,49850,49850,49850,0
|
|
20230809,092600,1593100,49850,49850,49850,49850,0
|
|
20230809,092500,1593100,49850,49850,49850,49850,0
|
|
20230809,092400,1593100,49850,49850,49850,49850,1
|
|
20230809,092300,1543250,49800,49800,49800,49800,0
|
|
20230809,092200,1543250,49800,49800,49800,49800,4
|
|
20230809,092100,1344050,49800,49800,49800,49800,0
|
|
20230809,092000,1344050,49800,49800,49800,49800,1
|
|
20230809,091900,1294250,49750,49750,49750,49750,0
|
|
20230809,091800,1294250,49750,49750,49750,49750,0
|
|
20230809,091700,1294250,49750,49750,49750,49750,0
|
|
20230809,091600,1294250,49750,49750,49750,49750,0
|
|
20230809,091500,1294250,49750,49750,49750,49750,0
|
|
20230809,091400,1294250,49750,49750,49750,49750,0
|
|
20230809,091300,1294250,49750,49750,49750,49750,0
|
|
20230809,091200,1294250,49750,49750,49750,49750,0
|
|
20230809,091100,1294250,49750,49750,49750,49750,0
|
|
20230809,091000,1294250,49750,49750,49750,49750,0
|
|
20230809,090900,1294250,49750,49750,49750,49750,0
|
|
20230809,090800,1294250,49750,49750,49750,49750,0
|
|
20230809,090700,1294250,49750,49750,49750,49750,0
|
|
20230809,090600,1294250,49750,49750,49750,49750,0
|
|
20230809,090500,1294250,49750,49750,49750,49750,3
|
|
20230809,090400,1145000,49750,49750,49750,49750,0
|
|
20230809,090300,1145000,49750,49750,49750,49750,0
|
|
20230809,090200,1145000,49750,49750,49750,49750,0
|
|
20230809,090100,1145000,49750,49800,49800,49750,15
|
|
20230809,090000,398400,49800,49800,49800,49800,8
|