600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185700,23824150,30000,30000,30000,30000,38
|
|
20230725,185600,23824150,30000,30000,30000,30000,0
|
|
20230725,185500,23824150,30000,30000,30000,30000,0
|
|
20230725,185400,23824150,30000,30000,30000,30000,0
|
|
20230725,185300,23824150,30000,30000,30000,30000,0
|
|
20230725,185200,23824150,30000,30000,30000,30000,0
|
|
20230725,185100,23824150,30000,30000,30000,30000,0
|
|
20230725,185000,23824150,30000,30000,30000,30000,0
|
|
20230725,184900,23824150,30000,30000,30000,30000,0
|
|
20230725,184800,23824150,30000,30000,30000,30000,0
|
|
20230725,184700,23824150,30000,30000,30000,30000,0
|
|
20230725,184600,23824150,30000,30000,30000,30000,0
|
|
20230725,184500,23824150,30000,30000,30000,30000,0
|
|
20230725,184400,23824150,30000,30000,30000,30000,0
|
|
20230725,184300,23824150,30000,30000,30000,30000,0
|
|
20230725,184200,23824150,30000,30000,30000,30000,0
|
|
20230725,184100,23824150,30000,30000,30000,30000,0
|
|
20230725,184000,23824150,30000,30000,30000,30000,0
|
|
20230725,183900,23824150,30000,30000,30000,30000,0
|
|
20230725,183800,23824150,30000,30000,30000,30000,0
|
|
20230725,183700,23824150,30000,30000,30000,30000,0
|
|
20230725,183600,23824150,30000,30000,30000,30000,0
|
|
20230725,183500,23824150,30000,30000,30000,30000,0
|
|
20230725,183400,23824150,30000,30000,30000,30000,0
|
|
20230725,183300,23824150,30000,30000,30000,30000,0
|
|
20230725,183200,23824150,30000,30000,30000,30000,0
|
|
20230725,183100,23824150,30000,30000,30000,30000,0
|
|
20230725,183000,23824150,30000,30000,30000,30000,0
|
|
20230725,182900,23824150,30000,30000,30000,30000,0
|
|
20230725,182800,23824150,30000,30000,30000,30000,0
|
|
20230725,182700,23824150,30000,30000,30000,30000,38
|
|
20230725,182600,23824150,30000,30000,30000,30000,0
|
|
20230725,182500,23824150,30000,30000,30000,30000,0
|
|
20230725,182400,23824150,30000,30000,30000,30000,0
|
|
20230725,182300,23824150,30000,30000,30000,30000,0
|
|
20230725,182200,23824150,30000,30000,30000,30000,0
|
|
20230725,182100,23824150,30000,30000,30000,30000,0
|
|
20230725,182000,23824150,30000,30000,30000,30000,0
|
|
20230725,181900,23824150,30000,30000,30000,30000,0
|
|
20230725,181800,23824150,30000,30000,30000,30000,0
|
|
20230725,181700,23824150,30000,30000,30000,30000,0
|
|
20230725,181600,23824150,30000,30000,30000,30000,0
|
|
20230725,181500,23824150,30000,30000,30000,30000,0
|
|
20230725,181400,23824150,30000,30000,30000,30000,0
|
|
20230725,181300,23824150,30000,30000,30000,30000,0
|
|
20230725,181200,23824150,30000,30000,30000,30000,0
|
|
20230725,181100,23824150,30000,30000,30000,30000,0
|
|
20230725,181000,23824150,30000,30000,30000,30000,0
|
|
20230725,180900,23824150,30000,30000,30000,30000,0
|
|
20230725,180800,23824150,30000,30000,30000,30000,0
|
|
20230725,180700,23824150,30000,30000,30000,30000,0
|
|
20230725,180600,23824150,30000,30000,30000,30000,0
|
|
20230725,180500,23824150,30000,30000,30000,30000,0
|
|
20230725,180400,23824150,30000,30000,30000,30000,0
|
|
20230725,180300,23824150,30000,30000,30000,30000,0
|
|
20230725,180200,23824150,30000,30000,30000,30000,0
|
|
20230725,180100,23824150,30000,30000,30000,30000,0
|
|
20230725,180000,23824150,30000,30000,30000,30000,0
|
|
20230725,175900,23824150,30000,30000,30000,30000,0
|
|
20230725,175800,23824150,30000,30000,30000,30000,0
|
|
20230725,175700,23824150,30000,30000,30000,30000,38
|
|
20230725,175600,23824150,30000,30000,30000,30000,0
|
|
20230725,175500,23824150,30000,30000,30000,30000,0
|
|
20230725,175400,23824150,30000,30000,30000,30000,0
|
|
20230725,175300,23824150,30000,30000,30000,30000,0
|
|
20230725,175200,23824150,30000,30000,30000,30000,0
|
|
20230725,175100,23824150,30000,30000,30000,30000,0
|
|
20230725,175000,23824150,30000,30000,30000,30000,0
|
|
20230725,174900,23824150,30000,30000,30000,30000,0
|
|
20230725,174800,23824150,30000,30000,30000,30000,0
|
|
20230725,174700,23824150,30000,30000,30000,30000,0
|
|
20230725,174600,23824150,30000,30000,30000,30000,0
|
|
20230725,174500,23824150,30000,30000,30000,30000,0
|
|
20230725,174400,23824150,30000,30000,30000,30000,0
|
|
20230725,174300,23824150,30000,30000,30000,30000,0
|
|
20230725,174200,23824150,30000,30000,30000,30000,0
|
|
20230725,174100,23824150,30000,30000,30000,30000,0
|
|
20230725,174000,23824150,30000,30000,30000,30000,0
|
|
20230725,173900,23824150,30000,30000,30000,30000,0
|
|
20230725,173800,23824150,30000,30000,30000,30000,0
|
|
20230725,173700,23824150,30000,30000,30000,30000,0
|
|
20230725,173600,23824150,30000,30000,30000,30000,0
|
|
20230725,173500,23824150,30000,30000,30000,30000,0
|
|
20230725,173400,23824150,30000,30000,30000,30000,0
|
|
20230725,173300,23824150,30000,30000,30000,30000,0
|
|
20230725,173200,23824150,30000,30000,30000,30000,0
|
|
20230725,173100,23824150,30000,30000,30000,30000,0
|
|
20230725,173000,23824150,30000,30000,30000,30000,0
|
|
20230725,172900,23824150,30000,30000,30000,30000,0
|
|
20230725,172800,23824150,30000,30000,30000,30000,0
|
|
20230725,172700,23824150,30000,30000,30000,30000,38
|
|
20230725,172600,23824150,30000,30000,30000,30000,0
|
|
20230725,172500,23824150,30000,30000,30000,30000,0
|
|
20230725,172400,23824150,30000,30000,30000,30000,0
|
|
20230725,172300,23824150,30000,30000,30000,30000,0
|
|
20230725,172200,23824150,30000,30000,30000,30000,0
|
|
20230725,172100,23824150,30000,30000,30000,30000,0
|
|
20230725,172000,23824150,30000,30000,30000,30000,0
|
|
20230725,171900,23824150,30000,30000,30000,30000,0
|
|
20230725,171800,23824150,30000,30000,30000,30000,0
|
|
20230725,171700,23824150,30000,30000,30000,30000,0
|
|
20230725,171600,23824150,30000,30000,30000,30000,0
|
|
20230725,171500,23824150,30000,30000,30000,30000,0
|
|
20230725,171400,23824150,30000,30000,30000,30000,0
|
|
20230725,171300,23824150,30000,30000,30000,30000,0
|
|
20230725,171200,23824150,30000,30000,30000,30000,0
|
|
20230725,171100,23824150,30000,30000,30000,30000,0
|
|
20230725,171000,23824150,30000,30000,30000,30000,0
|
|
20230725,170900,23824150,30000,30000,30000,30000,0
|
|
20230725,170800,23824150,30000,30000,30000,30000,0
|
|
20230725,170700,23824150,30000,30000,30000,30000,0
|
|
20230725,170600,23824150,30000,30000,30000,30000,0
|
|
20230725,170500,23824150,30000,30000,30000,30000,0
|
|
20230725,170400,23824150,30000,30000,30000,30000,0
|
|
20230725,170300,23824150,30000,30000,30000,30000,0
|
|
20230725,170200,23824150,30000,30000,30000,30000,0
|
|
20230725,170100,23824150,30000,30000,30000,30000,0
|
|
20230725,170000,23824150,30000,30000,30000,30000,0
|
|
20230725,165900,23824150,30000,30000,30000,30000,0
|
|
20230725,165800,23824150,30000,30000,30000,30000,0
|
|
20230725,165700,23824150,30000,30000,30000,30000,38
|
|
20230725,165600,23824150,30000,30000,30000,30000,0
|
|
20230725,165500,23824150,30000,30000,30000,30000,0
|
|
20230725,165400,23824150,30000,30000,30000,30000,0
|
|
20230725,165300,23824150,30000,30000,30000,30000,0
|
|
20230725,165200,23824150,30000,30000,30000,30000,0
|
|
20230725,165100,23824150,30000,30000,30000,30000,0
|
|
20230725,165000,23824150,30000,30000,30000,30000,0
|
|
20230725,164900,23824150,30000,30000,30000,30000,0
|
|
20230725,164800,23824150,30000,30000,30000,30000,0
|
|
20230725,164700,23824150,30000,30000,30000,30000,0
|
|
20230725,164600,23824150,30000,30000,30000,30000,0
|
|
20230725,164500,23824150,30000,30000,30000,30000,0
|
|
20230725,164400,23824150,30000,30000,30000,30000,0
|
|
20230725,164300,23824150,30000,30000,30000,30000,0
|
|
20230725,164200,23824150,30000,30000,30000,30000,0
|
|
20230725,164100,23824150,30000,30000,30000,30000,0
|
|
20230725,164000,23824150,30000,30000,30000,30000,0
|
|
20230725,163900,23824150,30000,30000,30000,30000,0
|
|
20230725,163800,23824150,30000,30000,30000,30000,0
|
|
20230725,163700,23824150,30000,30000,30000,30000,0
|
|
20230725,163600,23824150,30000,30000,30000,30000,0
|
|
20230725,163500,23824150,30000,30000,30000,30000,0
|
|
20230725,163400,23824150,30000,30000,30000,30000,0
|
|
20230725,163300,23824150,30000,30000,30000,30000,0
|
|
20230725,163200,23824150,30000,30000,30000,30000,0
|
|
20230725,163100,23824150,30000,30000,30000,30000,0
|
|
20230725,163000,23824150,30000,30000,30000,30000,0
|
|
20230725,162900,23824150,30000,30000,30000,30000,0
|
|
20230725,162800,23824150,30000,30000,30000,30000,0
|
|
20230725,162700,23824150,30000,30000,30000,30000,38
|
|
20230725,162600,23824150,30000,30000,30000,30000,0
|
|
20230725,162500,23824150,30000,30000,30000,30000,0
|
|
20230725,162400,23824150,30000,30000,30000,30000,0
|
|
20230725,162300,23824150,30000,30000,30000,30000,0
|
|
20230725,162200,23824150,30000,30000,30000,30000,0
|
|
20230725,162100,23824150,30000,30000,30000,30000,0
|
|
20230725,162000,23824150,30000,30000,30000,30000,0
|
|
20230725,161900,23824150,30000,30000,30000,30000,0
|
|
20230725,161800,23824150,30000,30000,30000,30000,0
|
|
20230725,161700,23824150,30000,30000,30000,30000,0
|
|
20230725,161600,23824150,30000,30000,30000,30000,0
|
|
20230725,161500,23824150,30000,30000,30000,30000,0
|
|
20230725,161400,23824150,30000,30000,30000,30000,0
|
|
20230725,161300,23824150,30000,30000,30000,30000,0
|
|
20230725,161200,23824150,30000,30000,30000,30000,0
|
|
20230725,161100,23824150,30000,30000,30000,30000,0
|
|
20230725,161000,23824150,30000,30000,30000,30000,0
|
|
20230725,160900,23824150,30000,30000,30000,30000,0
|
|
20230725,160800,23824150,30000,30000,30000,30000,0
|
|
20230725,160700,23824150,30000,30000,30000,30000,0
|
|
20230725,160600,23824150,30000,30000,30000,30000,0
|
|
20230725,160500,23824150,30000,30000,30000,30000,0
|
|
20230725,160400,23824150,30000,30000,30000,30000,0
|
|
20230725,160300,23824150,30000,30000,30000,30000,0
|
|
20230725,160200,23824150,30000,30000,30000,30000,0
|
|
20230725,160100,23824150,30000,30000,30000,30000,0
|
|
20230725,160000,23824150,30000,30000,30000,30000,0
|
|
20230725,155900,23824150,30000,30000,30000,30000,0
|
|
20230725,155800,23824150,30000,30000,30000,30000,0
|
|
20230725,155700,23824150,30000,30000,30000,30000,38
|
|
20230725,155600,23824150,30000,30000,30000,30000,0
|
|
20230725,155500,23824150,30000,30000,30000,30000,0
|
|
20230725,155400,23824150,30000,30000,30000,30000,0
|
|
20230725,155300,23824150,30000,30000,30000,30000,0
|
|
20230725,155200,23824150,30000,30000,30000,30000,0
|
|
20230725,155100,23824150,30000,30000,30000,30000,0
|
|
20230725,155000,23824150,30000,30000,30000,30000,0
|
|
20230725,154900,23824150,30000,30000,30000,30000,0
|
|
20230725,154800,23824150,30000,30000,30000,30000,0
|
|
20230725,154700,23824150,30000,30000,30000,30000,0
|
|
20230725,154600,23824150,30000,30000,30000,30000,0
|
|
20230725,154500,23824150,30000,30000,30000,30000,0
|
|
20230725,154400,23824150,30000,30000,30000,30000,0
|
|
20230725,154300,23824150,30000,30000,30000,30000,0
|
|
20230725,154200,23824150,30000,30000,30000,30000,0
|
|
20230725,154100,23824150,30000,30000,30000,30000,0
|
|
20230725,154000,23824150,30000,30000,30000,30000,0
|
|
20230725,153900,23824150,30000,30000,30000,30000,0
|
|
20230725,153800,23824150,30000,30000,30000,30000,0
|
|
20230725,153700,23824150,30000,30000,30000,30000,0
|
|
20230725,153600,23824150,30000,30000,30000,30000,0
|
|
20230725,153500,23824150,30000,30000,30000,30000,0
|
|
20230725,153400,23824150,30000,30000,30000,30000,0
|
|
20230725,153300,23824150,30000,30000,30000,30000,0
|
|
20230725,153200,23824150,30000,30000,30000,30000,0
|
|
20230725,153100,23824150,30000,30000,30000,30000,0
|
|
20230725,153000,23824150,30000,30000,30000,30000,38
|
|
20230725,152900,22684150,29950,29950,29950,29950,0
|
|
20230725,152800,22684150,29950,29950,29950,29950,0
|
|
20230725,152700,22684150,29950,29950,29950,29950,0
|
|
20230725,152600,22684150,29950,29950,29950,29950,0
|
|
20230725,152500,22684150,29950,29950,29950,29950,0
|
|
20230725,152400,22684150,29950,29950,29950,29950,0
|
|
20230725,152300,22684150,29950,29950,29950,29950,0
|
|
20230725,152200,22684150,29950,29950,29950,29950,0
|
|
20230725,152100,22684150,29950,29950,29950,29950,0
|
|
20230725,152000,22684150,29950,29950,29950,29950,0
|
|
20230725,151900,22684150,29950,29950,29950,29950,1
|
|
20230725,151800,22654200,29800,29800,29800,29800,0
|
|
20230725,151700,22654200,29800,29800,29800,29800,0
|
|
20230725,151600,22654200,29800,29800,29800,29800,0
|
|
20230725,151500,22654200,29800,29950,29950,29800,36
|
|
20230725,151400,21579800,29950,29950,29950,29950,0
|
|
20230725,151300,21579800,29950,29850,29950,29850,3
|
|
20230725,151200,21490150,29800,29800,29800,29800,0
|
|
20230725,151100,21490150,29800,29800,29800,29800,0
|
|
20230725,151000,21490150,29800,29800,29800,29800,0
|
|
20230725,150900,21490150,29800,29800,29800,29800,0
|
|
20230725,150800,21490150,29800,29800,29800,29800,0
|
|
20230725,150700,21490150,29800,29800,29800,29800,0
|
|
20230725,150600,21490150,29800,29800,29800,29800,0
|
|
20230725,150500,21490150,29800,29800,29800,29800,2
|
|
20230725,150400,21430550,30000,30000,30000,30000,0
|
|
20230725,150300,21430550,30000,30000,30000,30000,0
|
|
20230725,150200,21430550,30000,30000,30000,30000,0
|
|
20230725,150100,21430550,30000,30000,30000,30000,0
|
|
20230725,150000,21430550,30000,30000,30000,30000,0
|
|
20230725,145900,21430550,30000,30000,30000,30000,0
|
|
20230725,145800,21430550,30000,30000,30000,30000,1
|
|
20230725,145700,21400550,30000,29950,30000,29950,7
|
|
20230725,145600,21190600,29850,29850,29850,29850,1
|
|
20230725,145500,21160750,29850,29850,29850,29850,0
|
|
20230725,145400,21160750,29850,29850,29850,29850,0
|
|
20230725,145300,21160750,29850,29850,29850,29850,0
|
|
20230725,145200,21160750,29850,29850,29850,29850,0
|
|
20230725,145100,21160750,29850,29850,29850,29850,0
|
|
20230725,145000,21160750,29850,29850,29850,29850,0
|
|
20230725,144900,21160750,29850,29850,29850,29850,0
|
|
20230725,144800,21160750,29850,29850,29850,29850,2
|
|
20230725,144700,21101050,29850,29850,29850,29850,0
|
|
20230725,144600,21101050,29850,29850,29850,29850,0
|
|
20230725,144500,21101050,29850,29900,29900,29850,107
|
|
20230725,144400,17905500,30000,30000,30000,30000,0
|
|
20230725,144300,17905500,30000,30000,30000,30000,0
|
|
20230725,144200,17905500,30000,30000,30000,30000,0
|
|
20230725,144100,17905500,30000,30000,30000,30000,0
|
|
20230725,144000,17905500,30000,30000,30000,30000,0
|
|
20230725,143900,17905500,30000,30000,30000,30000,0
|
|
20230725,143800,17905500,30000,30000,30000,30000,0
|
|
20230725,143700,17905500,30000,30000,30000,30000,0
|
|
20230725,143600,17905500,30000,30000,30000,30000,0
|
|
20230725,143500,17905500,30000,30000,30000,30000,0
|
|
20230725,143400,17905500,30000,30000,30000,30000,0
|
|
20230725,143300,17905500,30000,30000,30000,30000,0
|
|
20230725,143200,17905500,30000,30000,30000,30000,0
|
|
20230725,143100,17905500,30000,30000,30000,30000,0
|
|
20230725,143000,17905500,30000,30000,30000,30000,1
|
|
20230725,142900,17875500,29900,29900,29900,29900,0
|
|
20230725,142800,17875500,29900,29900,29900,29900,0
|
|
20230725,142700,17875500,29900,29900,29900,29900,0
|
|
20230725,142600,17875500,29900,29900,29900,29900,0
|
|
20230725,142500,17875500,29900,29900,29900,29900,0
|
|
20230725,142400,17875500,29900,29900,29900,29900,0
|
|
20230725,142300,17875500,29900,29900,29900,29900,0
|
|
20230725,142200,17875500,29900,29900,29900,29900,0
|
|
20230725,142100,17875500,29900,29900,29900,29900,0
|
|
20230725,142000,17875500,29900,29900,29900,29900,0
|
|
20230725,141900,17875500,29900,29900,29900,29900,0
|
|
20230725,141800,17875500,29900,29900,29900,29900,0
|
|
20230725,141700,17875500,29900,29900,29900,29900,0
|
|
20230725,141600,17875500,29900,29900,29900,29900,0
|
|
20230725,141500,17875500,29900,29900,29900,29900,0
|
|
20230725,141400,17875500,29900,29900,29900,29900,0
|
|
20230725,141300,17875500,29900,29900,29900,29900,0
|
|
20230725,141200,17875500,29900,29900,29900,29900,0
|
|
20230725,141100,17875500,29900,29900,29900,29900,0
|
|
20230725,141000,17875500,29900,29900,29900,29900,0
|
|
20230725,140900,17875500,29900,29900,29900,29900,0
|
|
20230725,140800,17875500,29900,29900,29900,29900,0
|
|
20230725,140700,17875500,29900,29900,29900,29900,3
|
|
20230725,140600,17785800,29900,29900,29900,29900,0
|
|
20230725,140500,17785800,29900,29900,29900,29900,0
|
|
20230725,140400,17785800,29900,29900,29900,29900,0
|
|
20230725,140300,17785800,29900,29900,29900,29900,0
|
|
20230725,140200,17785800,29900,29900,29900,29900,0
|
|
20230725,140100,17785800,29900,29900,29900,29900,0
|
|
20230725,140000,17785800,29900,29900,29900,29900,0
|
|
20230725,135900,17785800,29900,29900,29900,29900,0
|
|
20230725,135800,17785800,29900,29900,29900,29900,0
|
|
20230725,135700,17785800,29900,29900,29900,29900,0
|
|
20230725,135600,17785800,29900,29900,29900,29900,0
|
|
20230725,135500,17785800,29900,29900,29900,29900,0
|
|
20230725,135400,17785800,29900,29900,29900,29900,0
|
|
20230725,135300,17785800,29900,29900,29900,29900,0
|
|
20230725,135200,17785800,29900,29900,29900,29900,0
|
|
20230725,135100,17785800,29900,29900,29900,29900,0
|
|
20230725,135000,17785800,29900,29900,29900,29900,0
|
|
20230725,134900,17785800,29900,29900,29900,29900,0
|
|
20230725,134800,17785800,29900,29900,29900,29900,1
|
|
20230725,134700,17755900,30000,30000,30000,30000,0
|
|
20230725,134600,17755900,30000,30000,30000,30000,0
|
|
20230725,134500,17755900,30000,30000,30000,30000,0
|
|
20230725,134400,17755900,30000,30000,30000,30000,0
|
|
20230725,134300,17755900,30000,30000,30000,30000,0
|
|
20230725,134200,17755900,30000,30000,30000,30000,0
|
|
20230725,134100,17755900,30000,30000,30000,30000,0
|
|
20230725,134000,17755900,30000,30000,30000,30000,0
|
|
20230725,133900,17755900,30000,30000,30000,30000,0
|
|
20230725,133800,17755900,30000,30000,30000,30000,0
|
|
20230725,133700,17755900,30000,30000,30000,30000,0
|
|
20230725,133600,17755900,30000,30000,30000,30000,0
|
|
20230725,133500,17755900,30000,30000,30000,30000,0
|
|
20230725,133400,17755900,30000,30000,30000,30000,0
|
|
20230725,133300,17755900,30000,30000,30000,30000,0
|
|
20230725,133200,17755900,30000,30000,30000,30000,0
|
|
20230725,133100,17755900,30000,30000,30000,30000,0
|
|
20230725,133000,17755900,30000,30000,30000,30000,0
|
|
20230725,132900,17755900,30000,30000,30000,30000,0
|
|
20230725,132800,17755900,30000,30000,30000,30000,0
|
|
20230725,132700,17755900,30000,30000,30000,30000,0
|
|
20230725,132600,17755900,30000,30000,30000,30000,0
|
|
20230725,132500,17755900,30000,30000,30000,30000,0
|
|
20230725,132400,17755900,30000,30000,30000,30000,0
|
|
20230725,132300,17755900,30000,30000,30000,30000,0
|
|
20230725,132200,17755900,30000,30000,30000,30000,0
|
|
20230725,132100,17755900,30000,30000,30000,30000,0
|
|
20230725,132000,17755900,30000,30000,30000,30000,0
|
|
20230725,131900,17755900,30000,30000,30000,30000,0
|
|
20230725,131800,17755900,30000,30000,30000,30000,0
|
|
20230725,131700,17755900,30000,30000,30000,30000,0
|
|
20230725,131600,17755900,30000,30000,30000,30000,0
|
|
20230725,131500,17755900,30000,30000,30000,30000,0
|
|
20230725,131400,17755900,30000,30000,30000,30000,28
|
|
20230725,131300,16915900,30000,30000,30000,30000,0
|
|
20230725,131200,16915900,30000,30000,30000,30000,0
|
|
20230725,131100,16915900,30000,30000,30000,30000,0
|
|
20230725,131000,16915900,30000,30000,30000,30000,0
|
|
20230725,130900,16915900,30000,30000,30000,30000,0
|
|
20230725,130800,16915900,30000,30000,30000,30000,0
|
|
20230725,130700,16915900,30000,30000,30000,30000,0
|
|
20230725,130600,16915900,30000,30000,30000,30000,0
|
|
20230725,130500,16915900,30000,30000,30000,30000,0
|
|
20230725,130400,16915900,30000,30000,30000,30000,0
|
|
20230725,130300,16915900,30000,30000,30000,30000,0
|
|
20230725,130200,16915900,30000,30000,30000,30000,0
|
|
20230725,130100,16915900,30000,30000,30000,30000,0
|
|
20230725,130000,16915900,30000,30000,30000,30000,0
|
|
20230725,125900,16915900,30000,30000,30000,30000,0
|
|
20230725,125800,16915900,30000,30000,30000,30000,0
|
|
20230725,125700,16915900,30000,30000,30000,30000,0
|
|
20230725,125600,16915900,30000,30000,30000,30000,0
|
|
20230725,125500,16915900,30000,30000,30000,30000,0
|
|
20230725,125400,16915900,30000,30000,30000,30000,0
|
|
20230725,125300,16915900,30000,30000,30000,30000,0
|
|
20230725,125200,16915900,30000,30000,30000,30000,0
|
|
20230725,125100,16915900,30000,30000,30000,30000,0
|
|
20230725,125000,16915900,30000,30000,30000,30000,0
|
|
20230725,124900,16915900,30000,30000,30000,30000,0
|
|
20230725,124800,16915900,30000,30000,30000,30000,0
|
|
20230725,124700,16915900,30000,30000,30000,30000,0
|
|
20230725,124600,16915900,30000,30000,30000,30000,0
|
|
20230725,124500,16915900,30000,30000,30000,30000,0
|
|
20230725,124400,16915900,30000,30000,30000,30000,0
|
|
20230725,124300,16915900,30000,30000,30000,30000,0
|
|
20230725,124200,16915900,30000,30000,30000,30000,0
|
|
20230725,124100,16915900,30000,30000,30000,30000,0
|
|
20230725,124000,16915900,30000,30000,30000,30000,0
|
|
20230725,123900,16915900,30000,30000,30000,30000,0
|
|
20230725,123800,16915900,30000,30000,30000,30000,0
|
|
20230725,123700,16915900,30000,30000,30000,30000,0
|
|
20230725,123600,16915900,30000,30000,30000,30000,0
|
|
20230725,123500,16915900,30000,30000,30000,30000,0
|
|
20230725,123400,16915900,30000,30000,30000,30000,0
|
|
20230725,123300,16915900,30000,30000,30000,30000,0
|
|
20230725,123200,16915900,30000,30000,30000,30000,0
|
|
20230725,123100,16915900,30000,30000,30000,30000,0
|
|
20230725,123000,16915900,30000,30000,30000,30000,0
|
|
20230725,122900,16915900,30000,30000,30000,30000,0
|
|
20230725,122800,16915900,30000,30000,30000,30000,0
|
|
20230725,122700,16915900,30000,30000,30000,30000,0
|
|
20230725,122600,16915900,30000,30000,30000,30000,0
|
|
20230725,122500,16915900,30000,30000,30000,30000,0
|
|
20230725,122400,16915900,30000,30000,30000,30000,0
|
|
20230725,122300,16915900,30000,30000,30000,30000,0
|
|
20230725,122200,16915900,30000,30000,30000,30000,0
|
|
20230725,122100,16915900,30000,30000,30000,30000,0
|
|
20230725,122000,16915900,30000,30000,30000,30000,13
|
|
20230725,121900,16525900,30000,30000,30000,30000,0
|
|
20230725,121800,16525900,30000,30000,30000,30000,0
|
|
20230725,121700,16525900,30000,30000,30000,30000,0
|
|
20230725,121600,16525900,30000,30000,30000,30000,0
|
|
20230725,121500,16525900,30000,30000,30000,30000,0
|
|
20230725,121400,16525900,30000,30000,30000,30000,7
|
|
20230725,121300,16315900,29850,29850,29850,29800,73
|
|
20230725,121200,14140050,29850,29900,29900,29850,12
|
|
20230725,121100,13781750,30000,30050,30050,30000,18
|
|
20230725,121000,13241650,30100,30100,30100,30100,0
|
|
20230725,120900,13241650,30100,30100,30100,30100,0
|
|
20230725,120800,13241650,30100,30100,30100,30100,16
|
|
20230725,120700,12760050,30150,30150,30150,30150,0
|
|
20230725,120600,12760050,30150,30150,30150,30150,0
|
|
20230725,120500,12760050,30150,30150,30150,30150,8
|
|
20230725,120400,12518850,30200,30200,30200,30200,4
|
|
20230725,120300,12398050,30250,30250,30250,30250,0
|
|
20230725,120200,12398050,30250,30250,30250,30250,0
|
|
20230725,120100,12398050,30250,30250,30250,30250,0
|
|
20230725,120000,12398050,30250,30250,30250,30250,3
|
|
20230725,115900,12307300,30250,30250,30250,30250,0
|
|
20230725,115800,12307300,30250,30250,30250,30250,0
|
|
20230725,115700,12307300,30250,30250,30250,30250,0
|
|
20230725,115600,12307300,30250,30250,30250,30250,0
|
|
20230725,115500,12307300,30250,30250,30250,30250,0
|
|
20230725,115400,12307300,30250,30250,30250,30250,0
|
|
20230725,115300,12307300,30250,30250,30250,30250,0
|
|
20230725,115200,12307300,30250,30250,30250,30250,0
|
|
20230725,115100,12307300,30250,30250,30250,30250,0
|
|
20230725,115000,12307300,30250,30250,30250,30250,0
|
|
20230725,114900,12307300,30250,30250,30250,30250,0
|
|
20230725,114800,12307300,30250,30250,30250,30250,1
|
|
20230725,114700,12277050,30250,30250,30250,30250,0
|
|
20230725,114600,12277050,30250,30250,30250,30250,0
|
|
20230725,114500,12277050,30250,30250,30250,30250,0
|
|
20230725,114400,12277050,30250,30250,30250,30250,0
|
|
20230725,114300,12277050,30250,30250,30250,30250,0
|
|
20230725,114200,12277050,30250,30250,30250,30250,0
|
|
20230725,114100,12277050,30250,30250,30250,30250,0
|
|
20230725,114000,12277050,30250,30250,30250,30250,0
|
|
20230725,113900,12277050,30250,30250,30250,30250,0
|
|
20230725,113800,12277050,30250,30250,30250,30250,0
|
|
20230725,113700,12277050,30250,30250,30250,30250,0
|
|
20230725,113600,12277050,30250,30250,30250,30250,1
|
|
20230725,113500,12246800,30250,30250,30250,30250,0
|
|
20230725,113400,12246800,30250,30250,30250,30250,0
|
|
20230725,113300,12246800,30250,30250,30250,30250,0
|
|
20230725,113200,12246800,30250,30250,30250,30250,0
|
|
20230725,113100,12246800,30250,30250,30250,30250,0
|
|
20230725,113000,12246800,30250,30250,30250,30250,0
|
|
20230725,112900,12246800,30250,30250,30250,30250,0
|
|
20230725,112800,12246800,30250,30250,30250,30250,0
|
|
20230725,112700,12246800,30250,30250,30250,30250,0
|
|
20230725,112600,12246800,30250,30250,30250,30250,0
|
|
20230725,112500,12246800,30250,30250,30250,30250,0
|
|
20230725,112400,12246800,30250,30250,30250,30250,1
|
|
20230725,112300,12216550,30250,30250,30250,30250,0
|
|
20230725,112200,12216550,30250,30250,30250,30250,0
|
|
20230725,112100,12216550,30250,30250,30250,30250,0
|
|
20230725,112000,12216550,30250,30150,30250,30150,4
|
|
20230725,111900,12095750,30200,30200,30200,30200,0
|
|
20230725,111800,12095750,30200,30200,30200,30200,0
|
|
20230725,111700,12095750,30200,30200,30200,30200,0
|
|
20230725,111600,12095750,30200,30200,30200,30200,0
|
|
20230725,111500,12095750,30200,30200,30200,30200,0
|
|
20230725,111400,12095750,30200,30200,30200,30200,0
|
|
20230725,111300,12095750,30200,30200,30200,30200,0
|
|
20230725,111200,12095750,30200,30200,30200,30200,0
|
|
20230725,111100,12095750,30200,30200,30200,30200,0
|
|
20230725,111000,12095750,30200,30200,30200,30200,0
|
|
20230725,110900,12095750,30200,30200,30200,30200,0
|
|
20230725,110800,12095750,30200,30200,30200,30200,0
|
|
20230725,110700,12095750,30200,30200,30200,30200,0
|
|
20230725,110600,12095750,30200,30200,30200,30200,0
|
|
20230725,110500,12095750,30200,30200,30200,30200,0
|
|
20230725,110400,12095750,30200,30200,30200,30200,0
|
|
20230725,110300,12095750,30200,30200,30200,30200,0
|
|
20230725,110200,12095750,30200,30200,30200,30200,0
|
|
20230725,110100,12095750,30200,30200,30200,30200,0
|
|
20230725,110000,12095750,30200,30200,30200,30200,0
|
|
20230725,105900,12095750,30200,30200,30200,30200,0
|
|
20230725,105800,12095750,30200,30200,30200,30200,0
|
|
20230725,105700,12095750,30200,30200,30200,30200,0
|
|
20230725,105600,12095750,30200,30200,30200,30200,0
|
|
20230725,105500,12095750,30200,30200,30200,30200,0
|
|
20230725,105400,12095750,30200,30200,30200,30200,0
|
|
20230725,105300,12095750,30200,30200,30200,30200,0
|
|
20230725,105200,12095750,30200,30200,30200,30200,0
|
|
20230725,105100,12095750,30200,30200,30200,30200,0
|
|
20230725,105000,12095750,30200,30200,30200,30200,0
|
|
20230725,104900,12095750,30200,30200,30200,30200,0
|
|
20230725,104800,12095750,30200,30200,30200,30200,0
|
|
20230725,104700,12095750,30200,30200,30200,30200,0
|
|
20230725,104600,12095750,30200,30050,30200,30050,38
|
|
20230725,104500,10953650,30050,30050,30050,30050,0
|
|
20230725,104400,10953650,30050,30050,30050,30050,26
|
|
20230725,104300,10172350,30050,30150,30150,30050,212
|
|
20230725,104200,3801650,30200,30200,30200,30200,0
|
|
20230725,104100,3801650,30200,30200,30200,30200,0
|
|
20230725,104000,3801650,30200,30200,30200,30200,0
|
|
20230725,103900,3801650,30200,30200,30200,30200,0
|
|
20230725,103800,3801650,30200,30200,30200,30200,2
|
|
20230725,103700,3741250,30200,30200,30200,30200,0
|
|
20230725,103600,3741250,30200,30200,30200,30200,0
|
|
20230725,103500,3741250,30200,30200,30200,30200,0
|
|
20230725,103400,3741250,30200,30200,30200,30200,0
|
|
20230725,103300,3741250,30200,30200,30200,30200,0
|
|
20230725,103200,3741250,30200,30200,30200,30200,0
|
|
20230725,103100,3741250,30200,30200,30200,30200,0
|
|
20230725,103000,3741250,30200,30200,30200,30200,0
|
|
20230725,102900,3741250,30200,30200,30200,30200,0
|
|
20230725,102800,3741250,30200,30200,30200,30200,0
|
|
20230725,102700,3741250,30200,30200,30200,30200,0
|
|
20230725,102600,3741250,30200,30200,30200,30200,5
|
|
20230725,102500,3590250,30250,30250,30250,30250,0
|
|
20230725,102400,3590250,30250,30250,30250,30250,0
|
|
20230725,102300,3590250,30250,30250,30250,30250,0
|
|
20230725,102200,3590250,30250,30250,30250,30250,0
|
|
20230725,102100,3590250,30250,30250,30250,30250,0
|
|
20230725,102000,3590250,30250,30250,30250,30250,0
|
|
20230725,101900,3590250,30250,30250,30250,30250,0
|
|
20230725,101800,3590250,30250,30250,30250,30250,0
|
|
20230725,101700,3590250,30250,30250,30250,30250,0
|
|
20230725,101600,3590250,30250,30250,30250,30250,0
|
|
20230725,101500,3590250,30250,30250,30250,30250,0
|
|
20230725,101400,3590250,30250,30250,30250,30250,0
|
|
20230725,101300,3590250,30250,30250,30250,30250,0
|
|
20230725,101200,3590250,30250,30250,30250,30250,0
|
|
20230725,101100,3590250,30250,30250,30250,30250,0
|
|
20230725,101000,3590250,30250,30250,30250,30250,0
|
|
20230725,100900,3590250,30250,30250,30250,30250,0
|
|
20230725,100800,3590250,30250,30250,30250,30250,0
|
|
20230725,100700,3590250,30250,30250,30250,30250,0
|
|
20230725,100600,3590250,30250,30250,30250,30250,0
|
|
20230725,100500,3590250,30250,30250,30250,30250,0
|
|
20230725,100400,3590250,30250,30250,30250,30250,0
|
|
20230725,100300,3590250,30250,30250,30250,30250,1
|
|
20230725,100200,3560000,30100,30100,30100,30100,0
|
|
20230725,100100,3560000,30100,30100,30100,30100,0
|
|
20230725,100000,3560000,30100,30100,30100,30100,0
|
|
20230725,095900,3560000,30100,30250,30250,30100,4
|
|
20230725,095800,3439300,30300,30300,30300,30300,0
|
|
20230725,095700,3439300,30300,30300,30300,30300,0
|
|
20230725,095600,3439300,30300,30300,30300,30300,0
|
|
20230725,095500,3439300,30300,30300,30300,30300,0
|
|
20230725,095400,3439300,30300,30300,30300,30300,0
|
|
20230725,095300,3439300,30300,30300,30300,30300,0
|
|
20230725,095200,3439300,30300,30300,30300,30300,0
|
|
20230725,095100,3439300,30300,30300,30300,30300,0
|
|
20230725,095000,3439300,30300,30300,30300,30300,0
|
|
20230725,094900,3439300,30300,30300,30300,30300,0
|
|
20230725,094800,3439300,30300,30300,30300,30300,0
|
|
20230725,094700,3439300,30300,30300,30300,30300,0
|
|
20230725,094600,3439300,30300,30300,30300,30300,0
|
|
20230725,094500,3439300,30300,30300,30300,30300,1
|
|
20230725,094400,3409000,30350,30350,30350,30350,0
|
|
20230725,094300,3409000,30350,30350,30350,30350,0
|
|
20230725,094200,3409000,30350,30350,30350,30350,0
|
|
20230725,094100,3409000,30350,30350,30350,30350,0
|
|
20230725,094000,3409000,30350,30350,30350,30350,0
|
|
20230725,093900,3409000,30350,30350,30350,30350,0
|
|
20230725,093800,3409000,30350,30350,30350,30350,4
|
|
20230725,093700,3287600,30350,30350,30350,30350,0
|
|
20230725,093600,3287600,30350,30350,30350,30350,1
|
|
20230725,093500,3257250,30350,30350,30350,30350,0
|
|
20230725,093400,3257250,30350,30350,30350,30350,0
|
|
20230725,093300,3257250,30350,30350,30350,30350,0
|
|
20230725,093200,3257250,30350,30350,30350,30350,0
|
|
20230725,093100,3257250,30350,30350,30350,30350,0
|
|
20230725,093000,3257250,30350,30350,30350,30350,0
|
|
20230725,092900,3257250,30350,30350,30350,30350,0
|
|
20230725,092800,3257250,30350,30350,30350,30350,0
|
|
20230725,092700,3257250,30350,30350,30350,30350,0
|
|
20230725,092600,3257250,30350,30350,30350,30350,0
|
|
20230725,092500,3257250,30350,30350,30350,30350,0
|
|
20230725,092400,3257250,30350,30350,30350,30350,0
|
|
20230725,092300,3257250,30350,30350,30350,30350,0
|
|
20230725,092200,3257250,30350,30350,30350,30350,0
|
|
20230725,092100,3257250,30350,30350,30350,30350,0
|
|
20230725,092000,3257250,30350,30350,30350,30350,0
|
|
20230725,091900,3257250,30350,30350,30350,30350,0
|
|
20230725,091800,3257250,30350,30350,30350,30350,0
|
|
20230725,091700,3257250,30350,30350,30350,30350,1
|
|
20230725,091600,3226900,30400,30400,30400,30400,1
|
|
20230725,091500,3196500,30400,30400,30400,30400,0
|
|
20230725,091400,3196500,30400,30100,30400,30100,4
|
|
20230725,091300,3075800,30100,30150,30150,30100,55
|
|
20230725,091200,1419800,30200,30250,30250,30200,45
|
|
20230725,091100,60750,30400,30400,30400,30400,0
|
|
20230725,091000,60750,30400,30400,30400,30400,0
|
|
20230725,090900,60750,30400,30400,30400,30400,0
|
|
20230725,090800,60750,30400,30400,30400,30400,1
|
|
20230725,090700,30350,30350,30350,30350,30350,0
|
|
20230725,090600,30350,30350,30350,30350,30350,0
|
|
20230725,090500,30350,30350,30350,30350,30350,0
|
|
20230725,090400,30350,30350,30350,30350,30350,0
|
|
20230725,090300,30350,30350,30350,30350,30350,0
|
|
20230725,090200,30350,30350,30350,30350,30350,0
|
|
20230725,090100,30350,30350,30350,30350,30350,0
|
|
20230725,090000,30350,30350,30350,30350,30350,1
|