583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184000,26829750,49800,49800,49800,49800,20
|
|
20230904,183900,26829750,49800,49800,49800,49800,0
|
|
20230904,183800,26829750,49800,49800,49800,49800,0
|
|
20230904,183700,26829750,49800,49800,49800,49800,0
|
|
20230904,183600,26829750,49800,49800,49800,49800,0
|
|
20230904,183500,26829750,49800,49800,49800,49800,0
|
|
20230904,183400,26829750,49800,49800,49800,49800,0
|
|
20230904,183300,26829750,49800,49800,49800,49800,0
|
|
20230904,183200,26829750,49800,49800,49800,49800,0
|
|
20230904,183100,26829750,49800,49800,49800,49800,0
|
|
20230904,183000,26829750,49800,49800,49800,49800,0
|
|
20230904,182900,26829750,49800,49800,49800,49800,0
|
|
20230904,182800,26829750,49800,49800,49800,49800,0
|
|
20230904,182700,26829750,49800,49800,49800,49800,0
|
|
20230904,182600,26829750,49800,49800,49800,49800,0
|
|
20230904,182500,26829750,49800,49800,49800,49800,0
|
|
20230904,182400,26829750,49800,49800,49800,49800,0
|
|
20230904,182300,26829750,49800,49800,49800,49800,0
|
|
20230904,182200,26829750,49800,49800,49800,49800,0
|
|
20230904,182100,26829750,49800,49800,49800,49800,0
|
|
20230904,182000,26829750,49800,49800,49800,49800,0
|
|
20230904,181900,26829750,49800,49800,49800,49800,0
|
|
20230904,181800,26829750,49800,49800,49800,49800,0
|
|
20230904,181700,26829750,49800,49800,49800,49800,0
|
|
20230904,181600,26829750,49800,49800,49800,49800,0
|
|
20230904,181500,26829750,49800,49800,49800,49800,0
|
|
20230904,181400,26829750,49800,49800,49800,49800,0
|
|
20230904,181300,26829750,49800,49800,49800,49800,0
|
|
20230904,181200,26829750,49800,49800,49800,49800,0
|
|
20230904,181100,26829750,49800,49800,49800,49800,0
|
|
20230904,181000,26829750,49800,49800,49800,49800,20
|
|
20230904,180900,26829750,49800,49800,49800,49800,0
|
|
20230904,180800,26829750,49800,49800,49800,49800,0
|
|
20230904,180700,26829750,49800,49800,49800,49800,0
|
|
20230904,180600,26829750,49800,49800,49800,49800,0
|
|
20230904,180500,26829750,49800,49800,49800,49800,0
|
|
20230904,180400,26829750,49800,49800,49800,49800,0
|
|
20230904,180300,26829750,49800,49800,49800,49800,0
|
|
20230904,180200,26829750,49800,49800,49800,49800,0
|
|
20230904,180100,26829750,49800,49800,49800,49800,0
|
|
20230904,180000,26829750,49800,49800,49800,49800,0
|
|
20230904,175900,26829750,49800,49800,49800,49800,0
|
|
20230904,175800,26829750,49800,49800,49800,49800,0
|
|
20230904,175700,26829750,49800,49800,49800,49800,0
|
|
20230904,175600,26829750,49800,49800,49800,49800,0
|
|
20230904,175500,26829750,49800,49800,49800,49800,0
|
|
20230904,175400,26829750,49800,49800,49800,49800,0
|
|
20230904,175300,26829750,49800,49800,49800,49800,0
|
|
20230904,175200,26829750,49800,49800,49800,49800,0
|
|
20230904,175100,26829750,49800,49800,49800,49800,0
|
|
20230904,175000,26829750,49800,49800,49800,49800,0
|
|
20230904,174900,26829750,49800,49800,49800,49800,0
|
|
20230904,174800,26829750,49800,49800,49800,49800,0
|
|
20230904,174700,26829750,49800,49800,49800,49800,0
|
|
20230904,174600,26829750,49800,49800,49800,49800,0
|
|
20230904,174500,26829750,49800,49800,49800,49800,0
|
|
20230904,174400,26829750,49800,49800,49800,49800,0
|
|
20230904,174300,26829750,49800,49800,49800,49800,0
|
|
20230904,174200,26829750,49800,49800,49800,49800,0
|
|
20230904,174100,26829750,49800,49800,49800,49800,0
|
|
20230904,174000,26829750,49800,49800,49800,49800,20
|
|
20230904,173900,26829750,49800,49800,49800,49800,0
|
|
20230904,173800,26829750,49800,49800,49800,49800,0
|
|
20230904,173700,26829750,49800,49800,49800,49800,0
|
|
20230904,173600,26829750,49800,49800,49800,49800,0
|
|
20230904,173500,26829750,49800,49800,49800,49800,0
|
|
20230904,173400,26829750,49800,49800,49800,49800,0
|
|
20230904,173300,26829750,49800,49800,49800,49800,0
|
|
20230904,173200,26829750,49800,49800,49800,49800,0
|
|
20230904,173100,26829750,49800,49800,49800,49800,0
|
|
20230904,173000,26829750,49800,49800,49800,49800,0
|
|
20230904,172900,26829750,49800,49800,49800,49800,0
|
|
20230904,172800,26829750,49800,49800,49800,49800,0
|
|
20230904,172700,26829750,49800,49800,49800,49800,0
|
|
20230904,172600,26829750,49800,49800,49800,49800,0
|
|
20230904,172500,26829750,49800,49800,49800,49800,0
|
|
20230904,172400,26829750,49800,49800,49800,49800,0
|
|
20230904,172300,26829750,49800,49800,49800,49800,0
|
|
20230904,172200,26829750,49800,49800,49800,49800,0
|
|
20230904,172100,26829750,49800,49800,49800,49800,0
|
|
20230904,172000,26829750,49800,49800,49800,49800,0
|
|
20230904,171900,26829750,49800,49800,49800,49800,0
|
|
20230904,171800,26829750,49800,49800,49800,49800,0
|
|
20230904,171700,26829750,49800,49800,49800,49800,0
|
|
20230904,171600,26829750,49800,49800,49800,49800,0
|
|
20230904,171500,26829750,49800,49800,49800,49800,0
|
|
20230904,171400,26829750,49800,49800,49800,49800,0
|
|
20230904,171300,26829750,49800,49800,49800,49800,0
|
|
20230904,171200,26829750,49800,49800,49800,49800,0
|
|
20230904,171100,26829750,49800,49800,49800,49800,0
|
|
20230904,171000,26829750,49800,49800,49800,49800,20
|
|
20230904,170900,26829750,49800,49800,49800,49800,0
|
|
20230904,170800,26829750,49800,49800,49800,49800,0
|
|
20230904,170700,26829750,49800,49800,49800,49800,0
|
|
20230904,170600,26829750,49800,49800,49800,49800,0
|
|
20230904,170500,26829750,49800,49800,49800,49800,0
|
|
20230904,170400,26829750,49800,49800,49800,49800,0
|
|
20230904,170300,26829750,49800,49800,49800,49800,0
|
|
20230904,170200,26829750,49800,49800,49800,49800,0
|
|
20230904,170100,26829750,49800,49800,49800,49800,0
|
|
20230904,170000,26829750,49800,49800,49800,49800,0
|
|
20230904,165900,26829750,49800,49800,49800,49800,0
|
|
20230904,165800,26829750,49800,49800,49800,49800,0
|
|
20230904,165700,26829750,49800,49800,49800,49800,0
|
|
20230904,165600,26829750,49800,49800,49800,49800,0
|
|
20230904,165500,26829750,49800,49800,49800,49800,0
|
|
20230904,165400,26829750,49800,49800,49800,49800,0
|
|
20230904,165300,26829750,49800,49800,49800,49800,0
|
|
20230904,165200,26829750,49800,49800,49800,49800,0
|
|
20230904,165100,26829750,49800,49800,49800,49800,0
|
|
20230904,165000,26829750,49800,49800,49800,49800,0
|
|
20230904,164900,26829750,49800,49800,49800,49800,0
|
|
20230904,164800,26829750,49800,49800,49800,49800,0
|
|
20230904,164700,26829750,49800,49800,49800,49800,0
|
|
20230904,164600,26829750,49800,49800,49800,49800,0
|
|
20230904,164500,26829750,49800,49800,49800,49800,0
|
|
20230904,164400,26829750,49800,49800,49800,49800,0
|
|
20230904,164300,26829750,49800,49800,49800,49800,0
|
|
20230904,164200,26829750,49800,49800,49800,49800,0
|
|
20230904,164100,26829750,49800,49800,49800,49800,0
|
|
20230904,164000,26829750,49800,49800,49800,49800,20
|
|
20230904,163900,26829750,49800,49800,49800,49800,0
|
|
20230904,163800,26829750,49800,49800,49800,49800,0
|
|
20230904,163700,26829750,49800,49800,49800,49800,0
|
|
20230904,163600,26829750,49800,49800,49800,49800,0
|
|
20230904,163500,26829750,49800,49800,49800,49800,0
|
|
20230904,163400,26829750,49800,49800,49800,49800,0
|
|
20230904,163300,26829750,49800,49800,49800,49800,0
|
|
20230904,163200,26829750,49800,49800,49800,49800,0
|
|
20230904,163100,26829750,49800,49800,49800,49800,0
|
|
20230904,163000,26829750,49800,49800,49800,49800,0
|
|
20230904,162900,26829750,49800,49800,49800,49800,0
|
|
20230904,162800,26829750,49800,49800,49800,49800,0
|
|
20230904,162700,26829750,49800,49800,49800,49800,0
|
|
20230904,162600,26829750,49800,49800,49800,49800,0
|
|
20230904,162500,26829750,49800,49800,49800,49800,0
|
|
20230904,162400,26829750,49800,49800,49800,49800,0
|
|
20230904,162300,26829750,49800,49800,49800,49800,0
|
|
20230904,162200,26829750,49800,49800,49800,49800,0
|
|
20230904,162100,26829750,49800,49800,49800,49800,0
|
|
20230904,162000,26829750,49800,49800,49800,49800,0
|
|
20230904,161900,26829750,49800,49800,49800,49800,0
|
|
20230904,161800,26829750,49800,49800,49800,49800,0
|
|
20230904,161700,26829750,49800,49800,49800,49800,0
|
|
20230904,161600,26829750,49800,49800,49800,49800,0
|
|
20230904,161500,26829750,49800,49800,49800,49800,0
|
|
20230904,161400,26829750,49800,49800,49800,49800,0
|
|
20230904,161300,26829750,49800,49800,49800,49800,0
|
|
20230904,161200,26829750,49800,49800,49800,49800,0
|
|
20230904,161100,26829750,49800,49800,49800,49800,0
|
|
20230904,161000,26829750,49800,49800,49800,49800,20
|
|
20230904,160900,26829750,49800,49800,49800,49800,0
|
|
20230904,160800,26829750,49800,49800,49800,49800,0
|
|
20230904,160700,26829750,49800,49800,49800,49800,0
|
|
20230904,160600,26829750,49800,49800,49800,49800,0
|
|
20230904,160500,26829750,49800,49800,49800,49800,0
|
|
20230904,160400,26829750,49800,49800,49800,49800,0
|
|
20230904,160300,26829750,49800,49800,49800,49800,0
|
|
20230904,160200,26829750,49800,49800,49800,49800,0
|
|
20230904,160100,26829750,49800,49800,49800,49800,0
|
|
20230904,160000,26829750,49800,49800,49800,49800,0
|
|
20230904,155900,26829750,49800,49800,49800,49800,0
|
|
20230904,155800,26829750,49800,49800,49800,49800,0
|
|
20230904,155700,26829750,49800,49800,49800,49800,0
|
|
20230904,155600,26829750,49800,49800,49800,49800,0
|
|
20230904,155500,26829750,49800,49800,49800,49800,0
|
|
20230904,155400,26829750,49800,49800,49800,49800,0
|
|
20230904,155300,26829750,49800,49800,49800,49800,0
|
|
20230904,155200,26829750,49800,49800,49800,49800,0
|
|
20230904,155100,26829750,49800,49800,49800,49800,0
|
|
20230904,155000,26829750,49800,49800,49800,49800,0
|
|
20230904,154900,26829750,49800,49800,49800,49800,0
|
|
20230904,154800,26829750,49800,49800,49800,49800,0
|
|
20230904,154700,26829750,49800,49800,49800,49800,0
|
|
20230904,154600,26829750,49800,49800,49800,49800,0
|
|
20230904,154500,26829750,49800,49800,49800,49800,0
|
|
20230904,154400,26829750,49800,49800,49800,49800,0
|
|
20230904,154300,26829750,49800,49800,49800,49800,0
|
|
20230904,154200,26829750,49800,49800,49800,49800,0
|
|
20230904,154100,26829750,49800,49800,49800,49800,0
|
|
20230904,154000,26829750,49800,49800,49800,49800,20
|
|
20230904,153900,26829750,49800,49800,49800,49800,0
|
|
20230904,153800,26829750,49800,49800,49800,49800,0
|
|
20230904,153700,26829750,49800,49800,49800,49800,0
|
|
20230904,153600,26829750,49800,49800,49800,49800,0
|
|
20230904,153500,26829750,49800,49800,49800,49800,0
|
|
20230904,153400,26829750,49800,49800,49800,49800,0
|
|
20230904,153300,26829750,49800,49800,49800,49800,0
|
|
20230904,153200,26829750,49800,49800,49800,49800,0
|
|
20230904,153100,26829750,49800,49800,49800,49800,0
|
|
20230904,153000,26829750,49800,49800,49800,49800,20
|
|
20230904,152900,25833750,49900,49900,49900,49900,0
|
|
20230904,152800,25833750,49900,49900,49900,49900,0
|
|
20230904,152700,25833750,49900,49900,49900,49900,0
|
|
20230904,152600,25833750,49900,49900,49900,49900,0
|
|
20230904,152500,25833750,49900,49900,49900,49900,0
|
|
20230904,152400,25833750,49900,49900,49900,49900,0
|
|
20230904,152300,25833750,49900,49900,49900,49900,0
|
|
20230904,152200,25833750,49900,49900,49900,49900,0
|
|
20230904,152100,25833750,49900,49900,49900,49900,0
|
|
20230904,152000,25833750,49900,49900,49900,49900,0
|
|
20230904,151900,25833750,49900,49900,49900,49900,5
|
|
20230904,151800,25584250,49900,49900,49900,49900,0
|
|
20230904,151700,25584250,49900,49900,49900,49900,0
|
|
20230904,151600,25584250,49900,49900,49900,49900,3
|
|
20230904,151500,25434550,49950,49950,49950,49950,0
|
|
20230904,151400,25434550,49950,49950,49950,49950,0
|
|
20230904,151300,25434550,49950,49950,49950,49950,0
|
|
20230904,151200,25434550,49950,49950,49950,49950,0
|
|
20230904,151100,25434550,49950,49950,49950,49950,0
|
|
20230904,151000,25434550,49950,49900,49950,49900,4
|
|
20230904,150900,25234850,49900,49900,49900,49900,0
|
|
20230904,150800,25234850,49900,49900,49900,49900,0
|
|
20230904,150700,25234850,49900,49900,49900,49900,3
|
|
20230904,150600,25085150,49900,49900,49900,49900,0
|
|
20230904,150500,25085150,49900,49900,49900,49900,0
|
|
20230904,150400,25085150,49900,49900,49900,49900,1
|
|
20230904,150300,25035250,49900,49900,49900,49900,0
|
|
20230904,150200,25035250,49900,49900,49900,49900,0
|
|
20230904,150100,25035250,49900,49900,49900,49900,1
|
|
20230904,150000,24985350,49900,49900,49900,49900,0
|
|
20230904,145900,24985350,49900,49900,49900,49900,0
|
|
20230904,145800,24985350,49900,49950,49950,49900,4
|
|
20230904,145700,24785600,49900,49900,49900,49900,0
|
|
20230904,145600,24785600,49900,49900,49900,49900,0
|
|
20230904,145500,24785600,49900,49900,49900,49900,2
|
|
20230904,145400,24685800,49900,49900,49900,49900,0
|
|
20230904,145300,24685800,49900,49900,49900,49900,0
|
|
20230904,145200,24685800,49900,49900,49900,49900,1
|
|
20230904,145100,24635900,49900,49900,49900,49900,0
|
|
20230904,145000,24635900,49900,49900,49900,49900,1
|
|
20230904,144900,24586000,49900,49900,49900,49900,3
|
|
20230904,144800,24436300,49900,49900,49900,49900,0
|
|
20230904,144700,24436300,49900,49900,49900,49900,0
|
|
20230904,144600,24436300,49900,49900,49900,49900,1
|
|
20230904,144500,24386400,49900,49900,49900,49900,0
|
|
20230904,144400,24386400,49900,49900,49900,49900,0
|
|
20230904,144300,24386400,49900,49900,49900,49900,1
|
|
20230904,144200,24336500,49900,49900,49900,49900,0
|
|
20230904,144100,24336500,49900,49900,49900,49900,0
|
|
20230904,144000,24336500,49900,49900,49900,49900,2
|
|
20230904,143900,24236700,49900,49900,49900,49900,0
|
|
20230904,143800,24236700,49900,49900,49900,49900,0
|
|
20230904,143700,24236700,49900,49900,49900,49900,0
|
|
20230904,143600,24236700,49900,49900,49900,49900,1
|
|
20230904,143500,24186800,49850,49850,49850,49850,0
|
|
20230904,143400,24186800,49850,49850,49850,49850,0
|
|
20230904,143300,24186800,49850,49850,49850,49850,14
|
|
20230904,143200,23488900,49800,49800,49800,49800,2
|
|
20230904,143100,23389300,49800,49800,49800,49800,0
|
|
20230904,143000,23389300,49800,49800,49800,49800,0
|
|
20230904,142900,23389300,49800,49800,49800,49800,1
|
|
20230904,142800,23339500,49800,49800,49800,49800,0
|
|
20230904,142700,23339500,49800,49800,49800,49800,0
|
|
20230904,142600,23339500,49800,49800,49800,49800,1
|
|
20230904,142500,23289700,49800,49800,49800,49800,0
|
|
20230904,142400,23289700,49800,49800,49800,49800,0
|
|
20230904,142300,23289700,49800,49800,49800,49800,0
|
|
20230904,142200,23289700,49800,49800,49800,49800,0
|
|
20230904,142100,23289700,49800,49800,49800,49800,0
|
|
20230904,142000,23289700,49800,49800,49800,49800,1
|
|
20230904,141900,23239900,49800,49800,49800,49800,0
|
|
20230904,141800,23239900,49800,49800,49800,49800,20
|
|
20230904,141700,22243900,49800,49800,49800,49800,1
|
|
20230904,141600,22194100,49800,49800,49800,49800,0
|
|
20230904,141500,22194100,49800,49800,49800,49800,0
|
|
20230904,141400,22194100,49800,49800,49800,49800,1
|
|
20230904,141300,22144300,49800,49800,49800,49800,0
|
|
20230904,141200,22144300,49800,49800,49800,49800,0
|
|
20230904,141100,22144300,49800,49800,49800,49800,0
|
|
20230904,141000,22144300,49800,49800,49800,49800,0
|
|
20230904,140900,22144300,49800,49800,49800,49800,0
|
|
20230904,140800,22144300,49800,49800,49800,49800,2
|
|
20230904,140700,22044700,49800,49800,49800,49800,0
|
|
20230904,140600,22044700,49800,49800,49800,49800,0
|
|
20230904,140500,22044700,49800,49800,49800,49800,1
|
|
20230904,140400,21994900,49800,49800,49800,49800,0
|
|
20230904,140300,21994900,49800,49800,49800,49800,1
|
|
20230904,140200,21945100,49800,49800,49800,49800,0
|
|
20230904,140100,21945100,49800,49800,49800,49800,0
|
|
20230904,140000,21945100,49800,49800,49800,49800,1
|
|
20230904,135900,21895300,49800,49800,49800,49800,0
|
|
20230904,135800,21895300,49800,49800,49800,49800,0
|
|
20230904,135700,21895300,49800,49800,49800,49800,0
|
|
20230904,135600,21895300,49800,49800,49800,49800,0
|
|
20230904,135500,21895300,49800,49800,49800,49800,0
|
|
20230904,135400,21895300,49800,49800,49800,49800,1
|
|
20230904,135300,21845500,49800,49800,49800,49800,0
|
|
20230904,135200,21845500,49800,49800,49800,49800,0
|
|
20230904,135100,21845500,49800,49800,49800,49800,0
|
|
20230904,135000,21845500,49800,49800,49800,49800,0
|
|
20230904,134900,21845500,49800,49800,49800,49800,0
|
|
20230904,134800,21845500,49800,49800,49800,49800,0
|
|
20230904,134700,21845500,49800,49800,49800,49800,0
|
|
20230904,134600,21845500,49800,49800,49800,49800,0
|
|
20230904,134500,21845500,49800,49800,49800,49800,1
|
|
20230904,134400,21795700,49800,49800,49800,49800,0
|
|
20230904,134300,21795700,49800,49800,49800,49800,0
|
|
20230904,134200,21795700,49800,49800,49800,49800,1
|
|
20230904,134100,21745900,49800,49800,49800,49800,0
|
|
20230904,134000,21745900,49800,49800,49800,49800,0
|
|
20230904,133900,21745900,49800,49800,49800,49800,1
|
|
20230904,133800,21696100,49800,49800,49800,49800,0
|
|
20230904,133700,21696100,49800,49800,49800,49800,0
|
|
20230904,133600,21696100,49800,49800,49800,49800,1
|
|
20230904,133500,21646300,49800,49800,49800,49800,0
|
|
20230904,133400,21646300,49800,49800,49800,49800,0
|
|
20230904,133300,21646300,49800,49800,49800,49800,0
|
|
20230904,133200,21646300,49800,49800,49800,49800,0
|
|
20230904,133100,21646300,49800,49800,49800,49800,0
|
|
20230904,133000,21646300,49800,49800,49800,49800,0
|
|
20230904,132900,21646300,49800,49800,49800,49800,0
|
|
20230904,132800,21646300,49800,49800,49800,49800,0
|
|
20230904,132700,21646300,49800,49800,49800,49800,0
|
|
20230904,132600,21646300,49800,49800,49800,49800,0
|
|
20230904,132500,21646300,49800,49800,49800,49800,0
|
|
20230904,132400,21646300,49800,49800,49800,49800,0
|
|
20230904,132300,21646300,49800,49800,49800,49800,0
|
|
20230904,132200,21646300,49800,49800,49800,49800,0
|
|
20230904,132100,21646300,49800,49800,49800,49800,0
|
|
20230904,132000,21646300,49800,49800,49800,49800,0
|
|
20230904,131900,21646300,49800,49800,49800,49800,0
|
|
20230904,131800,21646300,49800,49800,49800,49800,7
|
|
20230904,131700,21297700,49800,49800,49800,49800,0
|
|
20230904,131600,21297700,49800,49800,49800,49800,0
|
|
20230904,131500,21297700,49800,49800,49800,49800,0
|
|
20230904,131400,21297700,49800,49800,49800,49800,0
|
|
20230904,131300,21297700,49800,49800,49800,49800,0
|
|
20230904,131200,21297700,49800,49800,49800,49800,0
|
|
20230904,131100,21297700,49800,49800,49800,49800,0
|
|
20230904,131000,21297700,49800,49800,49800,49800,0
|
|
20230904,130900,21297700,49800,49800,49800,49800,0
|
|
20230904,130800,21297700,49800,49800,49800,49800,0
|
|
20230904,130700,21297700,49800,49800,49800,49800,1
|
|
20230904,130600,21247900,49800,49800,49800,49800,0
|
|
20230904,130500,21247900,49800,49800,49800,49800,0
|
|
20230904,130400,21247900,49800,49800,49800,49800,0
|
|
20230904,130300,21247900,49800,49800,49800,49800,0
|
|
20230904,130200,21247900,49800,49800,49800,49800,0
|
|
20230904,130100,21247900,49800,49800,49800,49800,0
|
|
20230904,130000,21247900,49800,49800,49800,49800,0
|
|
20230904,125900,21247900,49800,49800,49800,49800,0
|
|
20230904,125800,21247900,49800,49800,49800,49800,0
|
|
20230904,125700,21247900,49800,49800,49800,49800,0
|
|
20230904,125600,21247900,49800,49800,49800,49800,2
|
|
20230904,125500,21148300,49800,49800,49800,49800,0
|
|
20230904,125400,21148300,49800,49800,49800,49800,0
|
|
20230904,125300,21148300,49800,49800,49800,49800,0
|
|
20230904,125200,21148300,49800,49800,49800,49800,0
|
|
20230904,125100,21148300,49800,49800,49800,49800,0
|
|
20230904,125000,21148300,49800,49800,49800,49800,0
|
|
20230904,124900,21148300,49800,49800,49800,49800,0
|
|
20230904,124800,21148300,49800,49800,49800,49800,1
|
|
20230904,124700,21098500,49800,49800,49800,49800,0
|
|
20230904,124600,21098500,49800,49750,49800,49750,31
|
|
20230904,124500,19554900,49800,49800,49800,49800,200
|
|
20230904,124400,9594900,49750,49750,49750,49750,0
|
|
20230904,124300,9594900,49750,49750,49750,49750,0
|
|
20230904,124200,9594900,49750,49750,49750,49750,0
|
|
20230904,124100,9594900,49750,49750,49750,49750,0
|
|
20230904,124000,9594900,49750,49750,49750,49750,0
|
|
20230904,123900,9594900,49750,49750,49750,49750,3
|
|
20230904,123800,9445650,49850,49850,49850,49850,0
|
|
20230904,123700,9445650,49850,49850,49850,49850,0
|
|
20230904,123600,9445650,49850,49850,49850,49850,0
|
|
20230904,123500,9445650,49850,49850,49850,49850,0
|
|
20230904,123400,9445650,49850,49850,49850,49850,0
|
|
20230904,123300,9445650,49850,49850,49850,49850,0
|
|
20230904,123200,9445650,49850,49850,49850,49850,0
|
|
20230904,123100,9445650,49850,49850,49850,49850,0
|
|
20230904,123000,9445650,49850,49850,49850,49850,0
|
|
20230904,122900,9445650,49850,49850,49850,49850,0
|
|
20230904,122800,9445650,49850,49850,49850,49850,0
|
|
20230904,122700,9445650,49850,49850,49850,49850,0
|
|
20230904,122600,9445650,49850,49850,49850,49850,0
|
|
20230904,122500,9445650,49850,49850,49850,49850,0
|
|
20230904,122400,9445650,49850,49850,49850,49850,0
|
|
20230904,122300,9445650,49850,49850,49850,49850,0
|
|
20230904,122200,9445650,49850,49850,49850,49850,0
|
|
20230904,122100,9445650,49850,49850,49850,49850,0
|
|
20230904,122000,9445650,49850,49850,49850,49850,0
|
|
20230904,121900,9445650,49850,49850,49850,49850,0
|
|
20230904,121800,9445650,49850,49850,49850,49850,0
|
|
20230904,121700,9445650,49850,49850,49850,49850,0
|
|
20230904,121600,9445650,49850,49850,49850,49850,0
|
|
20230904,121500,9445650,49850,49850,49850,49850,0
|
|
20230904,121400,9445650,49850,49850,49850,49850,0
|
|
20230904,121300,9445650,49850,49850,49850,49850,0
|
|
20230904,121200,9445650,49850,49850,49850,49850,0
|
|
20230904,121100,9445650,49850,49850,49850,49850,0
|
|
20230904,121000,9445650,49850,49850,49850,49850,0
|
|
20230904,120900,9445650,49850,49850,49850,49850,0
|
|
20230904,120800,9445650,49850,49850,49850,49850,0
|
|
20230904,120700,9445650,49850,49850,49850,49850,0
|
|
20230904,120600,9445650,49850,49850,49850,49850,0
|
|
20230904,120500,9445650,49850,49850,49850,49850,0
|
|
20230904,120400,9445650,49850,49850,49850,49850,0
|
|
20230904,120300,9445650,49850,49850,49850,49850,0
|
|
20230904,120200,9445650,49850,49850,49850,49850,0
|
|
20230904,120100,9445650,49850,49850,49850,49850,0
|
|
20230904,120000,9445650,49850,49850,49850,49850,0
|
|
20230904,115900,9445650,49850,49850,49850,49850,0
|
|
20230904,115800,9445650,49850,49850,49850,49850,0
|
|
20230904,115700,9445650,49850,49850,49850,49850,0
|
|
20230904,115600,9445650,49850,49850,49850,49850,0
|
|
20230904,115500,9445650,49850,49850,49850,49850,0
|
|
20230904,115400,9445650,49850,49850,49850,49850,0
|
|
20230904,115300,9445650,49850,49850,49850,49850,0
|
|
20230904,115200,9445650,49850,49850,49850,49850,0
|
|
20230904,115100,9445650,49850,49850,49850,49850,0
|
|
20230904,115000,9445650,49850,49850,49850,49850,0
|
|
20230904,114900,9445650,49850,49850,49850,49850,0
|
|
20230904,114800,9445650,49850,49850,49850,49850,0
|
|
20230904,114700,9445650,49850,49850,49850,49850,0
|
|
20230904,114600,9445650,49850,49850,49850,49850,0
|
|
20230904,114500,9445650,49850,49850,49850,49850,0
|
|
20230904,114400,9445650,49850,49850,49850,49850,0
|
|
20230904,114300,9445650,49850,49850,49850,49850,0
|
|
20230904,114200,9445650,49850,49850,49850,49850,0
|
|
20230904,114100,9445650,49850,49850,49850,49850,0
|
|
20230904,114000,9445650,49850,49850,49850,49850,1
|
|
20230904,113900,9395800,49700,49700,49700,49700,0
|
|
20230904,113800,9395800,49700,49700,49700,49700,0
|
|
20230904,113700,9395800,49700,49700,49700,49700,0
|
|
20230904,113600,9395800,49700,49700,49700,49700,0
|
|
20230904,113500,9395800,49700,49700,49700,49700,0
|
|
20230904,113400,9395800,49700,49700,49700,49700,2
|
|
20230904,113300,9296400,49700,49700,49700,49700,0
|
|
20230904,113200,9296400,49700,49700,49700,49700,0
|
|
20230904,113100,9296400,49700,49700,49700,49700,0
|
|
20230904,113000,9296400,49700,49700,49700,49700,0
|
|
20230904,112900,9296400,49700,49700,49700,49700,0
|
|
20230904,112800,9296400,49700,49700,49700,49700,0
|
|
20230904,112700,9296400,49700,49700,49700,49700,0
|
|
20230904,112600,9296400,49700,49700,49700,49700,0
|
|
20230904,112500,9296400,49700,49700,49700,49700,0
|
|
20230904,112400,9296400,49700,49700,49700,49700,0
|
|
20230904,112300,9296400,49700,49700,49700,49700,0
|
|
20230904,112200,9296400,49700,49700,49700,49700,0
|
|
20230904,112100,9296400,49700,49700,49700,49700,0
|
|
20230904,112000,9296400,49700,49700,49700,49700,0
|
|
20230904,111900,9296400,49700,49700,49700,49700,0
|
|
20230904,111800,9296400,49700,49700,49700,49700,0
|
|
20230904,111700,9296400,49700,49700,49700,49700,0
|
|
20230904,111600,9296400,49700,49700,49700,49700,0
|
|
20230904,111500,9296400,49700,49700,49700,49700,45
|
|
20230904,111400,7059900,49500,49500,49500,49500,0
|
|
20230904,111300,7059900,49500,49500,49500,49500,0
|
|
20230904,111200,7059900,49500,49500,49500,49500,0
|
|
20230904,111100,7059900,49500,49500,49500,49500,0
|
|
20230904,111000,7059900,49500,49500,49500,49500,0
|
|
20230904,110900,7059900,49500,49500,49500,49500,0
|
|
20230904,110800,7059900,49500,49500,49500,49500,0
|
|
20230904,110700,7059900,49500,49500,49500,49500,0
|
|
20230904,110600,7059900,49500,49500,49500,49500,4
|
|
20230904,110500,6861900,49700,49700,49700,49700,0
|
|
20230904,110400,6861900,49700,49700,49700,49700,0
|
|
20230904,110300,6861900,49700,49700,49700,49700,0
|
|
20230904,110200,6861900,49700,49700,49700,49700,0
|
|
20230904,110100,6861900,49700,49700,49700,49700,0
|
|
20230904,110000,6861900,49700,49700,49700,49700,0
|
|
20230904,105900,6861900,49700,49700,49700,49700,0
|
|
20230904,105800,6861900,49700,49700,49700,49700,0
|
|
20230904,105700,6861900,49700,49700,49700,49700,0
|
|
20230904,105600,6861900,49700,49700,49700,49700,0
|
|
20230904,105500,6861900,49700,49700,49700,49700,0
|
|
20230904,105400,6861900,49700,49700,49700,49700,0
|
|
20230904,105300,6861900,49700,49700,49700,49700,0
|
|
20230904,105200,6861900,49700,49700,49700,49700,0
|
|
20230904,105100,6861900,49700,49700,49700,49700,0
|
|
20230904,105000,6861900,49700,49700,49700,49700,0
|
|
20230904,104900,6861900,49700,49700,49700,49700,0
|
|
20230904,104800,6861900,49700,49700,49700,49700,0
|
|
20230904,104700,6861900,49700,49700,49700,49700,0
|
|
20230904,104600,6861900,49700,49700,49700,49700,0
|
|
20230904,104500,6861900,49700,49700,49700,49700,0
|
|
20230904,104400,6861900,49700,49700,49700,49700,0
|
|
20230904,104300,6861900,49700,49700,49700,49700,0
|
|
20230904,104200,6861900,49700,49700,49700,49700,0
|
|
20230904,104100,6861900,49700,49700,49700,49700,0
|
|
20230904,104000,6861900,49700,49700,49700,49700,0
|
|
20230904,103900,6861900,49700,49700,49700,49700,0
|
|
20230904,103800,6861900,49700,49700,49700,49700,0
|
|
20230904,103700,6861900,49700,49700,49700,49700,0
|
|
20230904,103600,6861900,49700,49700,49700,49700,0
|
|
20230904,103500,6861900,49700,49700,49700,49700,0
|
|
20230904,103400,6861900,49700,49700,49700,49700,10
|
|
20230904,103300,6364900,49700,49700,49700,49700,0
|
|
20230904,103200,6364900,49700,49700,49700,49700,0
|
|
20230904,103100,6364900,49700,49700,49700,49700,0
|
|
20230904,103000,6364900,49700,49700,49700,49700,0
|
|
20230904,102900,6364900,49700,49700,49700,49700,0
|
|
20230904,102800,6364900,49700,49750,49750,49700,97
|
|
20230904,102700,1543850,49800,49800,49800,49800,0
|
|
20230904,102600,1543850,49800,49800,49800,49800,0
|
|
20230904,102500,1543850,49800,49800,49800,49800,0
|
|
20230904,102400,1543850,49800,49800,49800,49800,0
|
|
20230904,102300,1543850,49800,49800,49800,49800,0
|
|
20230904,102200,1543850,49800,49800,49800,49800,0
|
|
20230904,102100,1543850,49800,49800,49800,49800,0
|
|
20230904,102000,1543850,49800,49800,49800,49800,0
|
|
20230904,101900,1543850,49800,49800,49800,49800,0
|
|
20230904,101800,1543850,49800,49800,49800,49800,0
|
|
20230904,101700,1543850,49800,49800,49800,49800,0
|
|
20230904,101600,1543850,49800,49800,49800,49800,0
|
|
20230904,101500,1543850,49800,49800,49800,49800,0
|
|
20230904,101400,1543850,49800,49800,49800,49800,0
|
|
20230904,101300,1543850,49800,49800,49800,49800,0
|
|
20230904,101200,1543850,49800,49800,49800,49800,0
|
|
20230904,101100,1543850,49800,49800,49800,49800,0
|
|
20230904,101000,1543850,49800,49800,49800,49800,0
|
|
20230904,100900,1543850,49800,49800,49800,49800,0
|
|
20230904,100800,1543850,49800,49800,49800,49800,0
|
|
20230904,100700,1543850,49800,49800,49800,49800,0
|
|
20230904,100600,1543850,49800,49800,49800,49800,0
|
|
20230904,100500,1543850,49800,49800,49800,49800,0
|
|
20230904,100400,1543850,49800,49800,49800,49800,0
|
|
20230904,100300,1543850,49800,49800,49800,49800,0
|
|
20230904,100200,1543850,49800,49800,49800,49800,0
|
|
20230904,100100,1543850,49800,49800,49800,49800,0
|
|
20230904,100000,1543850,49800,49800,49800,49800,0
|
|
20230904,095900,1543850,49800,49800,49800,49800,1
|
|
20230904,095800,1494050,49750,49750,49750,49750,0
|
|
20230904,095700,1494050,49750,49750,49750,49750,0
|
|
20230904,095600,1494050,49750,49750,49750,49750,0
|
|
20230904,095500,1494050,49750,49750,49750,49750,0
|
|
20230904,095400,1494050,49750,49750,49750,49750,0
|
|
20230904,095300,1494050,49750,49800,49800,49750,10
|
|
20230904,095200,996450,49800,49800,49800,49800,0
|
|
20230904,095100,996450,49800,49800,49800,49800,0
|
|
20230904,095000,996450,49800,49800,49800,49800,0
|
|
20230904,094900,996450,49800,49800,49800,49800,0
|
|
20230904,094800,996450,49800,49800,49800,49800,0
|
|
20230904,094700,996450,49800,49800,49800,49800,0
|
|
20230904,094600,996450,49800,49800,49800,49800,0
|
|
20230904,094500,996450,49800,49800,49800,49800,0
|
|
20230904,094400,996450,49800,49800,49800,49800,0
|
|
20230904,094300,996450,49800,49800,49800,49800,0
|
|
20230904,094200,996450,49800,49800,49800,49800,0
|
|
20230904,094100,996450,49800,49800,49800,49800,0
|
|
20230904,094000,996450,49800,49800,49800,49800,0
|
|
20230904,093900,996450,49800,49800,49800,49800,0
|
|
20230904,093800,996450,49800,49800,49800,49800,0
|
|
20230904,093700,996450,49800,49800,49800,49800,0
|
|
20230904,093600,996450,49800,49800,49800,49800,0
|
|
20230904,093500,996450,49800,49800,49800,49800,2
|
|
20230904,093400,896850,49800,49800,49800,49800,0
|
|
20230904,093300,896850,49800,49800,49800,49800,3
|
|
20230904,093200,747450,49850,49950,49950,49850,4
|
|
20230904,093100,547950,49950,49950,49950,49950,0
|
|
20230904,093000,547950,49950,49950,49950,49950,0
|
|
20230904,092900,547950,49950,49950,49950,49950,0
|
|
20230904,092800,547950,49950,49950,49950,49950,0
|
|
20230904,092700,547950,49950,49950,49950,49950,0
|
|
20230904,092600,547950,49950,49950,49950,49950,0
|
|
20230904,092500,547950,49950,49950,49950,49950,5
|
|
20230904,092400,298200,49700,49700,49700,49700,0
|
|
20230904,092300,298200,49700,49700,49700,49700,0
|
|
20230904,092200,298200,49700,49700,49700,49700,0
|
|
20230904,092100,298200,49700,49700,49700,49700,0
|
|
20230904,092000,298200,49700,49700,49700,49700,0
|
|
20230904,091900,298200,49700,49700,49700,49700,0
|
|
20230904,091800,298200,49700,49700,49700,49700,0
|
|
20230904,091700,298200,49700,49700,49700,49700,0
|
|
20230904,091600,298200,49700,49700,49700,49700,0
|
|
20230904,091500,298200,49700,49700,49700,49700,0
|
|
20230904,091400,298200,49700,49700,49700,49700,0
|
|
20230904,091300,298200,49700,49700,49700,49700,0
|
|
20230904,091200,298200,49700,49700,49700,49700,0
|
|
20230904,091100,298200,49700,49700,49700,49700,0
|
|
20230904,091000,298200,49700,49700,49700,49700,0
|
|
20230904,090900,298200,49700,49700,49700,49700,0
|
|
20230904,090800,298200,49700,49700,49700,49700,0
|
|
20230904,090700,298200,49700,49700,49700,49700,0
|
|
20230904,090600,298200,49700,49700,49700,49700,0
|
|
20230904,090500,298200,49700,49700,49700,49700,0
|
|
20230904,090400,298200,49700,49700,49700,49700,0
|
|
20230904,090300,298200,49700,49700,49700,49700,0
|
|
20230904,090200,298200,49700,49700,49700,49700,0
|
|
20230904,090100,298200,49700,49700,49700,49700,0
|
|
20230904,090000,298200,49700,49700,49700,49700,6
|