600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185700,10666500,30000,30000,30000,30000,8
|
|
20230706,185600,10666500,30000,30000,30000,30000,0
|
|
20230706,185500,10666500,30000,30000,30000,30000,0
|
|
20230706,185400,10666500,30000,30000,30000,30000,0
|
|
20230706,185300,10666500,30000,30000,30000,30000,0
|
|
20230706,185200,10666500,30000,30000,30000,30000,0
|
|
20230706,185100,10666500,30000,30000,30000,30000,0
|
|
20230706,185000,10666500,30000,30000,30000,30000,0
|
|
20230706,184900,10666500,30000,30000,30000,30000,0
|
|
20230706,184800,10666500,30000,30000,30000,30000,0
|
|
20230706,184700,10666500,30000,30000,30000,30000,0
|
|
20230706,184600,10666500,30000,30000,30000,30000,0
|
|
20230706,184500,10666500,30000,30000,30000,30000,0
|
|
20230706,184400,10666500,30000,30000,30000,30000,0
|
|
20230706,184300,10666500,30000,30000,30000,30000,0
|
|
20230706,184200,10666500,30000,30000,30000,30000,0
|
|
20230706,184100,10666500,30000,30000,30000,30000,0
|
|
20230706,184000,10666500,30000,30000,30000,30000,0
|
|
20230706,183900,10666500,30000,30000,30000,30000,0
|
|
20230706,183800,10666500,30000,30000,30000,30000,0
|
|
20230706,183700,10666500,30000,30000,30000,30000,0
|
|
20230706,183600,10666500,30000,30000,30000,30000,0
|
|
20230706,183500,10666500,30000,30000,30000,30000,0
|
|
20230706,183400,10666500,30000,30000,30000,30000,0
|
|
20230706,183300,10666500,30000,30000,30000,30000,0
|
|
20230706,183200,10666500,30000,30000,30000,30000,0
|
|
20230706,183100,10666500,30000,30000,30000,30000,0
|
|
20230706,183000,10666500,30000,30000,30000,30000,0
|
|
20230706,182900,10666500,30000,30000,30000,30000,0
|
|
20230706,182800,10666500,30000,30000,30000,30000,0
|
|
20230706,182700,10666500,30000,30000,30000,30000,8
|
|
20230706,182600,10666500,30000,30000,30000,30000,0
|
|
20230706,182500,10666500,30000,30000,30000,30000,0
|
|
20230706,182400,10666500,30000,30000,30000,30000,0
|
|
20230706,182300,10666500,30000,30000,30000,30000,0
|
|
20230706,182200,10666500,30000,30000,30000,30000,0
|
|
20230706,182100,10666500,30000,30000,30000,30000,0
|
|
20230706,182000,10666500,30000,30000,30000,30000,0
|
|
20230706,181900,10666500,30000,30000,30000,30000,0
|
|
20230706,181800,10666500,30000,30000,30000,30000,0
|
|
20230706,181700,10666500,30000,30000,30000,30000,0
|
|
20230706,181600,10666500,30000,30000,30000,30000,0
|
|
20230706,181500,10666500,30000,30000,30000,30000,0
|
|
20230706,181400,10666500,30000,30000,30000,30000,0
|
|
20230706,181300,10666500,30000,30000,30000,30000,0
|
|
20230706,181200,10666500,30000,30000,30000,30000,0
|
|
20230706,181100,10666500,30000,30000,30000,30000,0
|
|
20230706,181000,10666500,30000,30000,30000,30000,0
|
|
20230706,180900,10666500,30000,30000,30000,30000,0
|
|
20230706,180800,10666500,30000,30000,30000,30000,0
|
|
20230706,180700,10666500,30000,30000,30000,30000,0
|
|
20230706,180600,10666500,30000,30000,30000,30000,0
|
|
20230706,180500,10666500,30000,30000,30000,30000,0
|
|
20230706,180400,10666500,30000,30000,30000,30000,0
|
|
20230706,180300,10666500,30000,30000,30000,30000,0
|
|
20230706,180200,10666500,30000,30000,30000,30000,0
|
|
20230706,180100,10666500,30000,30000,30000,30000,0
|
|
20230706,180000,10666500,30000,30000,30000,30000,0
|
|
20230706,175900,10666500,30000,30000,30000,30000,0
|
|
20230706,175800,10666500,30000,30000,30000,30000,0
|
|
20230706,175700,10666500,30000,30000,30000,30000,8
|
|
20230706,175600,10666500,30000,30000,30000,30000,0
|
|
20230706,175500,10666500,30000,30000,30000,30000,0
|
|
20230706,175400,10666500,30000,30000,30000,30000,0
|
|
20230706,175300,10666500,30000,30000,30000,30000,0
|
|
20230706,175200,10666500,30000,30000,30000,30000,0
|
|
20230706,175100,10666500,30000,30000,30000,30000,0
|
|
20230706,175000,10666500,30000,30000,30000,30000,0
|
|
20230706,174900,10666500,30000,30000,30000,30000,0
|
|
20230706,174800,10666500,30000,30000,30000,30000,0
|
|
20230706,174700,10666500,30000,30000,30000,30000,0
|
|
20230706,174600,10666500,30000,30000,30000,30000,0
|
|
20230706,174500,10666500,30000,30000,30000,30000,0
|
|
20230706,174400,10666500,30000,30000,30000,30000,0
|
|
20230706,174300,10666500,30000,30000,30000,30000,0
|
|
20230706,174200,10666500,30000,30000,30000,30000,0
|
|
20230706,174100,10666500,30000,30000,30000,30000,0
|
|
20230706,174000,10666500,30000,30000,30000,30000,0
|
|
20230706,173900,10666500,30000,30000,30000,30000,0
|
|
20230706,173800,10666500,30000,30000,30000,30000,0
|
|
20230706,173700,10666500,30000,30000,30000,30000,0
|
|
20230706,173600,10666500,30000,30000,30000,30000,0
|
|
20230706,173500,10666500,30000,30000,30000,30000,0
|
|
20230706,173400,10666500,30000,30000,30000,30000,0
|
|
20230706,173300,10666500,30000,30000,30000,30000,0
|
|
20230706,173200,10666500,30000,30000,30000,30000,0
|
|
20230706,173100,10666500,30000,30000,30000,30000,0
|
|
20230706,173000,10666500,30000,30000,30000,30000,0
|
|
20230706,172900,10666500,30000,30000,30000,30000,0
|
|
20230706,172800,10666500,30000,30000,30000,30000,0
|
|
20230706,172700,10666500,30000,30000,30000,30000,8
|
|
20230706,172600,10666500,30000,30000,30000,30000,0
|
|
20230706,172500,10666500,30000,30000,30000,30000,0
|
|
20230706,172400,10666500,30000,30000,30000,30000,0
|
|
20230706,172300,10666500,30000,30000,30000,30000,0
|
|
20230706,172200,10666500,30000,30000,30000,30000,0
|
|
20230706,172100,10666500,30000,30000,30000,30000,0
|
|
20230706,172000,10666500,30000,30000,30000,30000,0
|
|
20230706,171900,10666500,30000,30000,30000,30000,0
|
|
20230706,171800,10666500,30000,30000,30000,30000,0
|
|
20230706,171700,10666500,30000,30000,30000,30000,0
|
|
20230706,171600,10666500,30000,30000,30000,30000,0
|
|
20230706,171500,10666500,30000,30000,30000,30000,0
|
|
20230706,171400,10666500,30000,30000,30000,30000,0
|
|
20230706,171300,10666500,30000,30000,30000,30000,0
|
|
20230706,171200,10666500,30000,30000,30000,30000,0
|
|
20230706,171100,10666500,30000,30000,30000,30000,0
|
|
20230706,171000,10666500,30000,30000,30000,30000,0
|
|
20230706,170900,10666500,30000,30000,30000,30000,0
|
|
20230706,170800,10666500,30000,30000,30000,30000,0
|
|
20230706,170700,10666500,30000,30000,30000,30000,0
|
|
20230706,170600,10666500,30000,30000,30000,30000,0
|
|
20230706,170500,10666500,30000,30000,30000,30000,0
|
|
20230706,170400,10666500,30000,30000,30000,30000,0
|
|
20230706,170300,10666500,30000,30000,30000,30000,0
|
|
20230706,170200,10666500,30000,30000,30000,30000,0
|
|
20230706,170100,10666500,30000,30000,30000,30000,0
|
|
20230706,170000,10666500,30000,30000,30000,30000,0
|
|
20230706,165900,10666500,30000,30000,30000,30000,0
|
|
20230706,165800,10666500,30000,30000,30000,30000,0
|
|
20230706,165700,10666500,30000,30000,30000,30000,8
|
|
20230706,165600,10666500,30000,30000,30000,30000,0
|
|
20230706,165500,10666500,30000,30000,30000,30000,0
|
|
20230706,165400,10666500,30000,30000,30000,30000,0
|
|
20230706,165300,10666500,30000,30000,30000,30000,0
|
|
20230706,165200,10666500,30000,30000,30000,30000,0
|
|
20230706,165100,10666500,30000,30000,30000,30000,0
|
|
20230706,165000,10666500,30000,30000,30000,30000,0
|
|
20230706,164900,10666500,30000,30000,30000,30000,0
|
|
20230706,164800,10666500,30000,30000,30000,30000,0
|
|
20230706,164700,10666500,30000,30000,30000,30000,0
|
|
20230706,164600,10666500,30000,30000,30000,30000,0
|
|
20230706,164500,10666500,30000,30000,30000,30000,0
|
|
20230706,164400,10666500,30000,30000,30000,30000,0
|
|
20230706,164300,10666500,30000,30000,30000,30000,0
|
|
20230706,164200,10666500,30000,30000,30000,30000,0
|
|
20230706,164100,10666500,30000,30000,30000,30000,0
|
|
20230706,164000,10666500,30000,30000,30000,30000,0
|
|
20230706,163900,10666500,30000,30000,30000,30000,0
|
|
20230706,163800,10666500,30000,30000,30000,30000,0
|
|
20230706,163700,10666500,30000,30000,30000,30000,0
|
|
20230706,163600,10666500,30000,30000,30000,30000,0
|
|
20230706,163500,10666500,30000,30000,30000,30000,0
|
|
20230706,163400,10666500,30000,30000,30000,30000,0
|
|
20230706,163300,10666500,30000,30000,30000,30000,0
|
|
20230706,163200,10666500,30000,30000,30000,30000,0
|
|
20230706,163100,10666500,30000,30000,30000,30000,0
|
|
20230706,163000,10666500,30000,30000,30000,30000,0
|
|
20230706,162900,10666500,30000,30000,30000,30000,0
|
|
20230706,162800,10666500,30000,30000,30000,30000,0
|
|
20230706,162700,10666500,30000,30000,30000,30000,8
|
|
20230706,162600,10666500,30000,30000,30000,30000,0
|
|
20230706,162500,10666500,30000,30000,30000,30000,0
|
|
20230706,162400,10666500,30000,30000,30000,30000,0
|
|
20230706,162300,10666500,30000,30000,30000,30000,0
|
|
20230706,162200,10666500,30000,30000,30000,30000,0
|
|
20230706,162100,10666500,30000,30000,30000,30000,0
|
|
20230706,162000,10666500,30000,30000,30000,30000,0
|
|
20230706,161900,10666500,30000,30000,30000,30000,0
|
|
20230706,161800,10666500,30000,30000,30000,30000,0
|
|
20230706,161700,10666500,30000,30000,30000,30000,0
|
|
20230706,161600,10666500,30000,30000,30000,30000,0
|
|
20230706,161500,10666500,30000,30000,30000,30000,0
|
|
20230706,161400,10666500,30000,30000,30000,30000,0
|
|
20230706,161300,10666500,30000,30000,30000,30000,0
|
|
20230706,161200,10666500,30000,30000,30000,30000,0
|
|
20230706,161100,10666500,30000,30000,30000,30000,0
|
|
20230706,161000,10666500,30000,30000,30000,30000,0
|
|
20230706,160900,10666500,30000,30000,30000,30000,0
|
|
20230706,160800,10666500,30000,30000,30000,30000,0
|
|
20230706,160700,10666500,30000,30000,30000,30000,0
|
|
20230706,160600,10666500,30000,30000,30000,30000,0
|
|
20230706,160500,10666500,30000,30000,30000,30000,0
|
|
20230706,160400,10666500,30000,30000,30000,30000,0
|
|
20230706,160300,10666500,30000,30000,30000,30000,0
|
|
20230706,160200,10666500,30000,30000,30000,30000,0
|
|
20230706,160100,10666500,30000,30000,30000,30000,0
|
|
20230706,160000,10666500,30000,30000,30000,30000,0
|
|
20230706,155900,10666500,30000,30000,30000,30000,0
|
|
20230706,155800,10666500,30000,30000,30000,30000,0
|
|
20230706,155700,10666500,30000,30000,30000,30000,8
|
|
20230706,155600,10666500,30000,30000,30000,30000,0
|
|
20230706,155500,10666500,30000,30000,30000,30000,0
|
|
20230706,155400,10666500,30000,30000,30000,30000,0
|
|
20230706,155300,10666500,30000,30000,30000,30000,0
|
|
20230706,155200,10666500,30000,30000,30000,30000,0
|
|
20230706,155100,10666500,30000,30000,30000,30000,0
|
|
20230706,155000,10666500,30000,30000,30000,30000,0
|
|
20230706,154900,10666500,30000,30000,30000,30000,0
|
|
20230706,154800,10666500,30000,30000,30000,30000,0
|
|
20230706,154700,10666500,30000,30000,30000,30000,0
|
|
20230706,154600,10666500,30000,30000,30000,30000,0
|
|
20230706,154500,10666500,30000,30000,30000,30000,0
|
|
20230706,154400,10666500,30000,30000,30000,30000,0
|
|
20230706,154300,10666500,30000,30000,30000,30000,0
|
|
20230706,154200,10666500,30000,30000,30000,30000,0
|
|
20230706,154100,10666500,30000,30000,30000,30000,0
|
|
20230706,154000,10666500,30000,30000,30000,30000,0
|
|
20230706,153900,10666500,30000,30000,30000,30000,0
|
|
20230706,153800,10666500,30000,30000,30000,30000,0
|
|
20230706,153700,10666500,30000,30000,30000,30000,0
|
|
20230706,153600,10666500,30000,30000,30000,30000,0
|
|
20230706,153500,10666500,30000,30000,30000,30000,0
|
|
20230706,153400,10666500,30000,30000,30000,30000,0
|
|
20230706,153300,10666500,30000,30000,30000,30000,0
|
|
20230706,153200,10666500,30000,30000,30000,30000,0
|
|
20230706,153100,10666500,30000,30000,30000,30000,0
|
|
20230706,153000,10666500,30000,30000,30000,30000,8
|
|
20230706,152900,10426500,30050,30050,30050,30050,0
|
|
20230706,152800,10426500,30050,30050,30050,30050,0
|
|
20230706,152700,10426500,30050,30050,30050,30050,0
|
|
20230706,152600,10426500,30050,30050,30050,30050,0
|
|
20230706,152500,10426500,30050,30050,30050,30050,0
|
|
20230706,152400,10426500,30050,30050,30050,30050,0
|
|
20230706,152300,10426500,30050,30050,30050,30050,0
|
|
20230706,152200,10426500,30050,30050,30050,30050,0
|
|
20230706,152100,10426500,30050,30050,30050,30050,0
|
|
20230706,152000,10426500,30050,30050,30050,30050,0
|
|
20230706,151900,10426500,30050,30050,30050,30050,0
|
|
20230706,151800,10426500,30050,30050,30050,30050,0
|
|
20230706,151700,10426500,30050,30050,30050,30050,0
|
|
20230706,151600,10426500,30050,30050,30050,30050,0
|
|
20230706,151500,10426500,30050,30050,30050,30050,0
|
|
20230706,151400,10426500,30050,30050,30050,30050,0
|
|
20230706,151300,10426500,30050,30050,30050,30050,0
|
|
20230706,151200,10426500,30050,30050,30050,30050,0
|
|
20230706,151100,10426500,30050,30050,30050,30050,0
|
|
20230706,151000,10426500,30050,30050,30050,30050,0
|
|
20230706,150900,10426500,30050,30050,30050,30050,0
|
|
20230706,150800,10426500,30050,30050,30050,30050,0
|
|
20230706,150700,10426500,30050,30050,30050,30050,0
|
|
20230706,150600,10426500,30050,30050,30050,30050,0
|
|
20230706,150500,10426500,30050,30050,30050,30050,0
|
|
20230706,150400,10426500,30050,30050,30050,30050,0
|
|
20230706,150300,10426500,30050,30050,30050,30050,0
|
|
20230706,150200,10426500,30050,30050,30050,30050,3
|
|
20230706,150100,10336350,30050,30050,30050,30050,0
|
|
20230706,150000,10336350,30050,30050,30050,30050,0
|
|
20230706,145900,10336350,30050,30050,30050,30050,4
|
|
20230706,145800,10216150,30050,30050,30050,30050,0
|
|
20230706,145700,10216150,30050,30050,30050,30050,1
|
|
20230706,145600,10186100,30050,30050,30050,30050,0
|
|
20230706,145500,10186100,30050,30050,30050,30050,0
|
|
20230706,145400,10186100,30050,30050,30050,30050,0
|
|
20230706,145300,10186100,30050,30050,30050,30050,0
|
|
20230706,145200,10186100,30050,30050,30050,30050,0
|
|
20230706,145100,10186100,30050,30050,30050,30050,0
|
|
20230706,145000,10186100,30050,30050,30050,30050,0
|
|
20230706,144900,10186100,30050,30050,30050,30050,0
|
|
20230706,144800,10186100,30050,30050,30050,30050,0
|
|
20230706,144700,10186100,30050,30050,30050,30050,0
|
|
20230706,144600,10186100,30050,30050,30050,30050,0
|
|
20230706,144500,10186100,30050,30050,30050,30050,0
|
|
20230706,144400,10186100,30050,30050,30050,30050,0
|
|
20230706,144300,10186100,30050,30050,30050,30050,0
|
|
20230706,144200,10186100,30050,30050,30050,30050,0
|
|
20230706,144100,10186100,30050,30050,30050,30050,0
|
|
20230706,144000,10186100,30050,30050,30050,30050,0
|
|
20230706,143900,10186100,30050,30050,30050,30050,1
|
|
20230706,143800,10156050,30000,30000,30000,30000,0
|
|
20230706,143700,10156050,30000,30000,30000,30000,0
|
|
20230706,143600,10156050,30000,30000,30000,30000,0
|
|
20230706,143500,10156050,30000,30000,30000,30000,0
|
|
20230706,143400,10156050,30000,30000,30000,30000,0
|
|
20230706,143300,10156050,30000,30000,30000,30000,0
|
|
20230706,143200,10156050,30000,30000,30000,30000,0
|
|
20230706,143100,10156050,30000,30000,30000,30000,0
|
|
20230706,143000,10156050,30000,30000,30000,30000,0
|
|
20230706,142900,10156050,30000,30000,30000,30000,0
|
|
20230706,142800,10156050,30000,30000,30000,30000,0
|
|
20230706,142700,10156050,30000,30000,30000,30000,0
|
|
20230706,142600,10156050,30000,30000,30000,30000,1
|
|
20230706,142500,10126050,30000,30000,30000,30000,0
|
|
20230706,142400,10126050,30000,30000,30000,30000,1
|
|
20230706,142300,10096050,29950,29950,29950,29950,0
|
|
20230706,142200,10096050,29950,29950,29950,29950,0
|
|
20230706,142100,10096050,29950,29950,29950,29950,0
|
|
20230706,142000,10096050,29950,29950,29950,29950,0
|
|
20230706,141900,10096050,29950,29950,29950,29950,0
|
|
20230706,141800,10096050,29950,29950,29950,29950,0
|
|
20230706,141700,10096050,29950,29950,29950,29950,0
|
|
20230706,141600,10096050,29950,29950,29950,29950,0
|
|
20230706,141500,10096050,29950,29950,29950,29950,0
|
|
20230706,141400,10096050,29950,29950,29950,29950,0
|
|
20230706,141300,10096050,29950,29950,29950,29950,0
|
|
20230706,141200,10096050,29950,29950,29950,29950,0
|
|
20230706,141100,10096050,29950,29950,29950,29950,0
|
|
20230706,141000,10096050,29950,29950,29950,29950,0
|
|
20230706,140900,10096050,29950,29950,29950,29950,0
|
|
20230706,140800,10096050,29950,29950,29950,29950,0
|
|
20230706,140700,10096050,29950,29950,29950,29950,0
|
|
20230706,140600,10096050,29950,29950,29950,29950,0
|
|
20230706,140500,10096050,29950,29950,29950,29950,0
|
|
20230706,140400,10096050,29950,30000,30000,29950,50
|
|
20230706,140300,8597750,30050,30050,30050,30050,0
|
|
20230706,140200,8597750,30050,30050,30050,30050,0
|
|
20230706,140100,8597750,30050,30050,30050,30050,0
|
|
20230706,140000,8597750,30050,30050,30050,30050,0
|
|
20230706,135900,8597750,30050,30050,30050,30050,0
|
|
20230706,135800,8597750,30050,30050,30050,30050,0
|
|
20230706,135700,8597750,30050,30050,30050,30050,0
|
|
20230706,135600,8597750,30050,30050,30050,30050,0
|
|
20230706,135500,8597750,30050,30050,30050,30050,0
|
|
20230706,135400,8597750,30050,30050,30050,30050,0
|
|
20230706,135300,8597750,30050,30050,30050,30050,0
|
|
20230706,135200,8597750,30050,30050,30050,30050,0
|
|
20230706,135100,8597750,30050,30050,30050,30050,0
|
|
20230706,135000,8597750,30050,30050,30050,30050,0
|
|
20230706,134900,8597750,30050,30050,30050,30050,0
|
|
20230706,134800,8597750,30050,30050,30050,30050,0
|
|
20230706,134700,8597750,30050,30050,30050,30050,0
|
|
20230706,134600,8597750,30050,30050,30050,30050,0
|
|
20230706,134500,8597750,30050,30050,30050,30050,0
|
|
20230706,134400,8597750,30050,30050,30050,30050,5
|
|
20230706,134300,8447500,30000,30000,30000,30000,0
|
|
20230706,134200,8447500,30000,30000,30000,30000,0
|
|
20230706,134100,8447500,30000,30000,30000,30000,0
|
|
20230706,134000,8447500,30000,30000,30000,30000,0
|
|
20230706,133900,8447500,30000,30000,30000,30000,0
|
|
20230706,133800,8447500,30000,30000,30000,30000,0
|
|
20230706,133700,8447500,30000,30000,30000,30000,0
|
|
20230706,133600,8447500,30000,30000,30000,30000,20
|
|
20230706,133500,7847500,30050,30050,30050,30050,0
|
|
20230706,133400,7847500,30050,30050,30050,30050,0
|
|
20230706,133300,7847500,30050,30050,30050,30050,0
|
|
20230706,133200,7847500,30050,30050,30050,30050,0
|
|
20230706,133100,7847500,30050,30050,30050,30050,0
|
|
20230706,133000,7847500,30050,30050,30050,30050,7
|
|
20230706,132900,7637150,30050,30050,30050,30050,0
|
|
20230706,132800,7637150,30050,30050,30050,30050,0
|
|
20230706,132700,7637150,30050,30050,30050,30050,0
|
|
20230706,132600,7637150,30050,30050,30050,30050,0
|
|
20230706,132500,7637150,30050,30050,30050,30050,0
|
|
20230706,132400,7637150,30050,30050,30050,30050,2
|
|
20230706,132300,7577050,30100,30100,30100,30100,0
|
|
20230706,132200,7577050,30100,30100,30100,30100,1
|
|
20230706,132100,7546950,30250,30250,30250,30250,0
|
|
20230706,132000,7546950,30250,30250,30250,30250,0
|
|
20230706,131900,7546950,30250,30250,30250,30250,0
|
|
20230706,131800,7546950,30250,30250,30250,30250,0
|
|
20230706,131700,7546950,30250,30250,30250,30250,0
|
|
20230706,131600,7546950,30250,30250,30250,30250,0
|
|
20230706,131500,7546950,30250,30250,30250,30250,0
|
|
20230706,131400,7546950,30250,30250,30250,30250,0
|
|
20230706,131300,7546950,30250,30250,30250,30250,0
|
|
20230706,131200,7546950,30250,30250,30250,30250,0
|
|
20230706,131100,7546950,30250,30250,30250,30250,0
|
|
20230706,131000,7546950,30250,30250,30250,30250,0
|
|
20230706,130900,7546950,30250,30250,30250,30250,0
|
|
20230706,130800,7546950,30250,30250,30250,30250,0
|
|
20230706,130700,7546950,30250,30250,30250,30250,10
|
|
20230706,130600,7244450,30250,30250,30250,30250,8
|
|
20230706,130500,7002450,30250,30250,30250,30250,1
|
|
20230706,130400,6972200,30250,30250,30250,30250,1
|
|
20230706,130300,6941950,30250,30200,30250,30200,30
|
|
20230706,130200,6034500,30250,30250,30250,30250,0
|
|
20230706,130100,6034500,30250,30250,30250,30250,0
|
|
20230706,130000,6034500,30250,30250,30250,30250,0
|
|
20230706,125900,6034500,30250,30250,30250,30250,0
|
|
20230706,125800,6034500,30250,30250,30250,30250,0
|
|
20230706,125700,6034500,30250,30250,30250,30250,0
|
|
20230706,125600,6034500,30250,30250,30250,30250,0
|
|
20230706,125500,6034500,30250,30250,30250,30250,0
|
|
20230706,125400,6034500,30250,30250,30250,30250,0
|
|
20230706,125300,6034500,30250,30050,30250,30050,11
|
|
20230706,125200,5703750,30050,30050,30050,30050,0
|
|
20230706,125100,5703750,30050,30050,30050,30050,0
|
|
20230706,125000,5703750,30050,30050,30050,30050,0
|
|
20230706,124900,5703750,30050,30050,30050,30050,0
|
|
20230706,124800,5703750,30050,30050,30050,30050,0
|
|
20230706,124700,5703750,30050,30050,30050,30050,0
|
|
20230706,124600,5703750,30050,30050,30050,30050,0
|
|
20230706,124500,5703750,30050,30050,30050,30050,0
|
|
20230706,124400,5703750,30050,30050,30050,30050,0
|
|
20230706,124300,5703750,30050,30050,30050,30050,0
|
|
20230706,124200,5703750,30050,30050,30050,30050,0
|
|
20230706,124100,5703750,30050,30050,30050,30050,8
|
|
20230706,124000,5463350,30050,30050,30050,30050,0
|
|
20230706,123900,5463350,30050,30050,30050,30050,0
|
|
20230706,123800,5463350,30050,30050,30050,30050,0
|
|
20230706,123700,5463350,30050,30050,30050,30050,0
|
|
20230706,123600,5463350,30050,30050,30050,30050,0
|
|
20230706,123500,5463350,30050,30050,30050,30050,0
|
|
20230706,123400,5463350,30050,30050,30050,30050,0
|
|
20230706,123300,5463350,30050,30050,30050,30050,0
|
|
20230706,123200,5463350,30050,30050,30050,30050,0
|
|
20230706,123100,5463350,30050,30050,30050,30050,0
|
|
20230706,123000,5463350,30050,30050,30050,30050,8
|
|
20230706,122900,5222950,30050,30050,30050,30050,0
|
|
20230706,122800,5222950,30050,30050,30050,30050,0
|
|
20230706,122700,5222950,30050,30050,30050,30050,0
|
|
20230706,122600,5222950,30050,30050,30050,30050,0
|
|
20230706,122500,5222950,30050,30050,30050,30050,0
|
|
20230706,122400,5222950,30050,30050,30050,30050,0
|
|
20230706,122300,5222950,30050,30050,30050,30050,0
|
|
20230706,122200,5222950,30050,30050,30050,30050,0
|
|
20230706,122100,5222950,30050,30050,30050,30050,0
|
|
20230706,122000,5222950,30050,30050,30050,30050,0
|
|
20230706,121900,5222950,30050,30050,30050,30050,0
|
|
20230706,121800,5222950,30050,30050,30050,30050,0
|
|
20230706,121700,5222950,30050,30050,30050,30050,0
|
|
20230706,121600,5222950,30050,30050,30050,30050,0
|
|
20230706,121500,5222950,30050,30050,30050,30050,0
|
|
20230706,121400,5222950,30050,30050,30050,30050,0
|
|
20230706,121300,5222950,30050,30050,30050,30050,0
|
|
20230706,121200,5222950,30050,30050,30050,30050,0
|
|
20230706,121100,5222950,30050,30050,30050,30050,0
|
|
20230706,121000,5222950,30050,30050,30050,30050,0
|
|
20230706,120900,5222950,30050,30050,30050,30050,0
|
|
20230706,120800,5222950,30050,30050,30050,30050,0
|
|
20230706,120700,5222950,30050,30050,30050,30050,0
|
|
20230706,120600,5222950,30050,30050,30050,30050,0
|
|
20230706,120500,5222950,30050,30050,30050,30050,0
|
|
20230706,120400,5222950,30050,30050,30050,30050,0
|
|
20230706,120300,5222950,30050,30050,30050,30050,0
|
|
20230706,120200,5222950,30050,30050,30050,30050,0
|
|
20230706,120100,5222950,30050,30050,30050,30050,0
|
|
20230706,120000,5222950,30050,30050,30050,30050,0
|
|
20230706,115900,5222950,30050,30050,30050,30050,0
|
|
20230706,115800,5222950,30050,30050,30050,30050,0
|
|
20230706,115700,5222950,30050,30050,30050,30050,0
|
|
20230706,115600,5222950,30050,30050,30050,30050,0
|
|
20230706,115500,5222950,30050,30050,30050,30050,0
|
|
20230706,115400,5222950,30050,30050,30050,30050,0
|
|
20230706,115300,5222950,30050,30050,30050,30050,0
|
|
20230706,115200,5222950,30050,30050,30050,30050,0
|
|
20230706,115100,5222950,30050,30050,30050,30050,0
|
|
20230706,115000,5222950,30050,30050,30050,30050,0
|
|
20230706,114900,5222950,30050,30050,30050,30050,0
|
|
20230706,114800,5222950,30050,30050,30050,30050,0
|
|
20230706,114700,5222950,30050,30050,30050,30050,0
|
|
20230706,114600,5222950,30050,30050,30050,30050,0
|
|
20230706,114500,5222950,30050,30050,30050,30050,0
|
|
20230706,114400,5222950,30050,30050,30050,30050,0
|
|
20230706,114300,5222950,30050,30050,30050,30050,0
|
|
20230706,114200,5222950,30050,30050,30050,30050,0
|
|
20230706,114100,5222950,30050,30050,30050,30050,0
|
|
20230706,114000,5222950,30050,30050,30050,30050,0
|
|
20230706,113900,5222950,30050,30050,30050,30050,0
|
|
20230706,113800,5222950,30050,30050,30050,30050,0
|
|
20230706,113700,5222950,30050,30050,30050,30050,0
|
|
20230706,113600,5222950,30050,30050,30050,30050,0
|
|
20230706,113500,5222950,30050,30050,30050,30050,0
|
|
20230706,113400,5222950,30050,30050,30050,30050,0
|
|
20230706,113300,5222950,30050,30050,30050,30050,0
|
|
20230706,113200,5222950,30050,30050,30050,30050,0
|
|
20230706,113100,5222950,30050,30050,30050,30050,0
|
|
20230706,113000,5222950,30050,30050,30050,30050,7
|
|
20230706,112900,5012600,30000,30000,30000,30000,0
|
|
20230706,112800,5012600,30000,30000,30000,30000,0
|
|
20230706,112700,5012600,30000,30000,30000,30000,0
|
|
20230706,112600,5012600,30000,30000,30000,30000,0
|
|
20230706,112500,5012600,30000,30000,30000,30000,0
|
|
20230706,112400,5012600,30000,30000,30000,30000,0
|
|
20230706,112300,5012600,30000,30000,30000,30000,0
|
|
20230706,112200,5012600,30000,30000,30000,30000,0
|
|
20230706,112100,5012600,30000,30000,30000,30000,0
|
|
20230706,112000,5012600,30000,30000,30000,30000,0
|
|
20230706,111900,5012600,30000,30000,30000,30000,0
|
|
20230706,111800,5012600,30000,30000,30000,30000,0
|
|
20230706,111700,5012600,30000,30000,30000,30000,0
|
|
20230706,111600,5012600,30000,30000,30000,30000,0
|
|
20230706,111500,5012600,30000,30000,30000,30000,0
|
|
20230706,111400,5012600,30000,30000,30000,30000,0
|
|
20230706,111300,5012600,30000,30000,30000,30000,0
|
|
20230706,111200,5012600,30000,30000,30000,30000,0
|
|
20230706,111100,5012600,30000,30000,30000,30000,0
|
|
20230706,111000,5012600,30000,30000,30000,30000,0
|
|
20230706,110900,5012600,30000,30000,30000,30000,0
|
|
20230706,110800,5012600,30000,30000,30000,30000,0
|
|
20230706,110700,5012600,30000,30000,30000,30000,0
|
|
20230706,110600,5012600,30000,30000,30000,30000,0
|
|
20230706,110500,5012600,30000,30000,30000,30000,0
|
|
20230706,110400,5012600,30000,30000,30000,30000,0
|
|
20230706,110300,5012600,30000,30000,30000,30000,0
|
|
20230706,110200,5012600,30000,30000,30000,30000,0
|
|
20230706,110100,5012600,30000,30000,30000,30000,0
|
|
20230706,110000,5012600,30000,30000,30000,30000,0
|
|
20230706,105900,5012600,30000,30000,30000,30000,0
|
|
20230706,105800,5012600,30000,30000,30000,30000,9
|
|
20230706,105700,4742600,30000,30000,30000,30000,0
|
|
20230706,105600,4742600,30000,30000,30000,30000,0
|
|
20230706,105500,4742600,30000,30000,30000,30000,0
|
|
20230706,105400,4742600,30000,30000,30000,30000,0
|
|
20230706,105300,4742600,30000,30000,30000,30000,0
|
|
20230706,105200,4742600,30000,30000,30000,30000,0
|
|
20230706,105100,4742600,30000,30000,30000,30000,0
|
|
20230706,105000,4742600,30000,30000,30000,30000,0
|
|
20230706,104900,4742600,30000,30000,30000,30000,0
|
|
20230706,104800,4742600,30000,30000,30000,30000,0
|
|
20230706,104700,4742600,30000,30000,30000,30000,4
|
|
20230706,104600,4622600,30000,30000,30000,30000,26
|
|
20230706,104500,3842600,30000,30000,30000,30000,0
|
|
20230706,104400,3842600,30000,30000,30000,30000,0
|
|
20230706,104300,3842600,30000,30000,30000,30000,0
|
|
20230706,104200,3842600,30000,30000,30000,30000,0
|
|
20230706,104100,3842600,30000,30000,30000,30000,0
|
|
20230706,104000,3842600,30000,30000,30000,30000,0
|
|
20230706,103900,3842600,30000,30000,30000,30000,0
|
|
20230706,103800,3842600,30000,30000,30000,30000,0
|
|
20230706,103700,3842600,30000,30000,30000,30000,0
|
|
20230706,103600,3842600,30000,30000,30000,30000,5
|
|
20230706,103500,3692600,30000,30000,30000,30000,0
|
|
20230706,103400,3692600,30000,30000,30000,30000,0
|
|
20230706,103300,3692600,30000,30000,30000,30000,0
|
|
20230706,103200,3692600,30000,30000,30000,30000,0
|
|
20230706,103100,3692600,30000,30000,30000,30000,0
|
|
20230706,103000,3692600,30000,30000,30000,30000,7
|
|
20230706,102900,3482600,29950,29950,29950,29950,0
|
|
20230706,102800,3482600,29950,29950,29950,29950,0
|
|
20230706,102700,3482600,29950,29950,29950,29950,0
|
|
20230706,102600,3482600,29950,29950,29950,29950,0
|
|
20230706,102500,3482600,29950,29950,29950,29950,0
|
|
20230706,102400,3482600,29950,29950,29950,29950,0
|
|
20230706,102300,3482600,29950,29950,29950,29950,0
|
|
20230706,102200,3482600,29950,29950,29950,29950,0
|
|
20230706,102100,3482600,29950,29950,29950,29950,0
|
|
20230706,102000,3482600,29950,29950,29950,29950,0
|
|
20230706,101900,3482600,29950,29950,29950,29950,0
|
|
20230706,101800,3482600,29950,29950,29950,29950,0
|
|
20230706,101700,3482600,29950,29950,29950,29950,0
|
|
20230706,101600,3482600,29950,29950,29950,29950,0
|
|
20230706,101500,3482600,29950,29950,29950,29950,0
|
|
20230706,101400,3482600,29950,29950,29950,29950,0
|
|
20230706,101300,3482600,29950,29950,29950,29950,0
|
|
20230706,101200,3482600,29950,29950,29950,29950,0
|
|
20230706,101100,3482600,29950,29950,29950,29950,0
|
|
20230706,101000,3482600,29950,29950,29950,29950,0
|
|
20230706,100900,3482600,29950,29950,29950,29950,0
|
|
20230706,100800,3482600,29950,29950,29950,29950,0
|
|
20230706,100700,3482600,29950,29950,29950,29950,0
|
|
20230706,100600,3482600,29950,29950,29950,29950,0
|
|
20230706,100500,3482600,29950,29950,29950,29950,0
|
|
20230706,100400,3482600,29950,29950,29950,29950,0
|
|
20230706,100300,3482600,29950,30000,30000,29950,7
|
|
20230706,100200,3272800,30000,30000,30000,30000,0
|
|
20230706,100100,3272800,30000,30000,30000,30000,0
|
|
20230706,100000,3272800,30000,30000,30000,30000,0
|
|
20230706,095900,3272800,30000,30000,30000,30000,0
|
|
20230706,095800,3272800,30000,30000,30000,30000,0
|
|
20230706,095700,3272800,30000,30000,30000,30000,3
|
|
20230706,095600,3182800,30000,30000,30000,30000,0
|
|
20230706,095500,3182800,30000,30000,30000,30000,0
|
|
20230706,095400,3182800,30000,30000,30000,30000,0
|
|
20230706,095300,3182800,30000,30000,30000,30000,0
|
|
20230706,095200,3182800,30000,30000,30000,30000,0
|
|
20230706,095100,3182800,30000,30000,30000,30000,2
|
|
20230706,095000,3122800,30000,30000,30000,30000,0
|
|
20230706,094900,3122800,30000,30050,30050,30000,21
|
|
20230706,094800,2491800,30050,30050,30050,30050,0
|
|
20230706,094700,2491800,30050,30050,30050,30050,0
|
|
20230706,094600,2491800,30050,30050,30050,30050,0
|
|
20230706,094500,2491800,30050,30050,30050,30050,0
|
|
20230706,094400,2491800,30050,30050,30050,30050,0
|
|
20230706,094300,2491800,30050,30050,30050,30050,0
|
|
20230706,094200,2491800,30050,30050,30050,30050,0
|
|
20230706,094100,2491800,30050,30050,30050,30050,0
|
|
20230706,094000,2491800,30050,30050,30050,30050,0
|
|
20230706,093900,2491800,30050,30050,30050,30050,0
|
|
20230706,093800,2491800,30050,30050,30050,30050,0
|
|
20230706,093700,2491800,30050,30050,30050,30050,0
|
|
20230706,093600,2491800,30050,30050,30050,30050,0
|
|
20230706,093500,2491800,30050,30050,30050,30050,2
|
|
20230706,093400,2431700,30050,30050,30050,30050,1
|
|
20230706,093300,2401650,30100,30100,30100,30100,0
|
|
20230706,093200,2401650,30100,30100,30100,30100,0
|
|
20230706,093100,2401650,30100,30100,30100,30100,0
|
|
20230706,093000,2401650,30100,30100,30100,30100,2
|
|
20230706,092900,2341450,30100,30100,30100,30100,1
|
|
20230706,092800,2311350,30000,30000,30000,30000,0
|
|
20230706,092700,2311350,30000,30000,30000,30000,72
|
|
20230706,092600,151350,30250,30250,30250,30250,0
|
|
20230706,092500,151350,30250,30250,30250,30250,0
|
|
20230706,092400,151350,30250,30250,30250,30250,0
|
|
20230706,092300,151350,30250,30200,30250,30200,2
|
|
20230706,092200,90900,30200,30200,30200,30200,0
|
|
20230706,092100,90900,30200,30200,30200,30200,0
|
|
20230706,092000,90900,30200,30200,30200,30200,1
|
|
20230706,091900,60700,30350,30350,30350,30350,1
|
|
20230706,091800,30350,30350,30350,30350,30350,0
|
|
20230706,091700,30350,30350,30350,30350,30350,0
|
|
20230706,091600,30350,30350,30350,30350,30350,0
|
|
20230706,091500,30350,30350,30350,30350,30350,1
|
|
20230706,091400,0,30200,30200,30200,30200,0
|
|
20230706,091300,0,30200,30200,30200,30200,0
|
|
20230706,091200,0,30200,30200,30200,30200,0
|
|
20230706,091100,0,30200,30200,30200,30200,0
|
|
20230706,091000,0,30200,30200,30200,30200,0
|
|
20230706,090900,0,30200,30200,30200,30200,0
|
|
20230706,090800,0,30200,30200,30200,30200,0
|
|
20230706,090700,0,30200,30200,30200,30200,0
|
|
20230706,090600,0,30200,30200,30200,30200,0
|
|
20230706,090500,0,30200,30200,30200,30200,0
|
|
20230706,090400,0,30200,30200,30200,30200,0
|
|
20230706,090300,0,30200,30200,30200,30200,0
|
|
20230706,090200,0,30200,30200,30200,30200,0
|
|
20230706,090100,0,30200,30200,30200,30200,0
|
|
20230706,090000,0,30200,30200,30200,30200,0
|