600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185700,25836550,30100,30100,30100,30100,22
|
|
20230808,185600,25836550,30100,30100,30100,30100,0
|
|
20230808,185500,25836550,30100,30100,30100,30100,0
|
|
20230808,185400,25836550,30100,30100,30100,30100,0
|
|
20230808,185300,25836550,30100,30100,30100,30100,0
|
|
20230808,185200,25836550,30100,30100,30100,30100,0
|
|
20230808,185100,25836550,30100,30100,30100,30100,0
|
|
20230808,185000,25836550,30100,30100,30100,30100,0
|
|
20230808,184900,25836550,30100,30100,30100,30100,0
|
|
20230808,184800,25836550,30100,30100,30100,30100,0
|
|
20230808,184700,25836550,30100,30100,30100,30100,0
|
|
20230808,184600,25836550,30100,30100,30100,30100,0
|
|
20230808,184500,25836550,30100,30100,30100,30100,0
|
|
20230808,184400,25836550,30100,30100,30100,30100,0
|
|
20230808,184300,25836550,30100,30100,30100,30100,0
|
|
20230808,184200,25836550,30100,30100,30100,30100,0
|
|
20230808,184100,25836550,30100,30100,30100,30100,0
|
|
20230808,184000,25836550,30100,30100,30100,30100,0
|
|
20230808,183900,25836550,30100,30100,30100,30100,0
|
|
20230808,183800,25836550,30100,30100,30100,30100,0
|
|
20230808,183700,25836550,30100,30100,30100,30100,0
|
|
20230808,183600,25836550,30100,30100,30100,30100,0
|
|
20230808,183500,25836550,30100,30100,30100,30100,0
|
|
20230808,183400,25836550,30100,30100,30100,30100,0
|
|
20230808,183300,25836550,30100,30100,30100,30100,0
|
|
20230808,183200,25836550,30100,30100,30100,30100,0
|
|
20230808,183100,25836550,30100,30100,30100,30100,0
|
|
20230808,183000,25836550,30100,30100,30100,30100,0
|
|
20230808,182900,25836550,30100,30100,30100,30100,0
|
|
20230808,182800,25836550,30100,30100,30100,30100,0
|
|
20230808,182700,25836550,30100,30100,30100,30100,22
|
|
20230808,182600,25836550,30100,30100,30100,30100,0
|
|
20230808,182500,25836550,30100,30100,30100,30100,0
|
|
20230808,182400,25836550,30100,30100,30100,30100,0
|
|
20230808,182300,25836550,30100,30100,30100,30100,0
|
|
20230808,182200,25836550,30100,30100,30100,30100,0
|
|
20230808,182100,25836550,30100,30100,30100,30100,0
|
|
20230808,182000,25836550,30100,30100,30100,30100,0
|
|
20230808,181900,25836550,30100,30100,30100,30100,0
|
|
20230808,181800,25836550,30100,30100,30100,30100,0
|
|
20230808,181700,25836550,30100,30100,30100,30100,0
|
|
20230808,181600,25836550,30100,30100,30100,30100,0
|
|
20230808,181500,25836550,30100,30100,30100,30100,0
|
|
20230808,181400,25836550,30100,30100,30100,30100,0
|
|
20230808,181300,25836550,30100,30100,30100,30100,0
|
|
20230808,181200,25836550,30100,30100,30100,30100,0
|
|
20230808,181100,25836550,30100,30100,30100,30100,0
|
|
20230808,181000,25836550,30100,30100,30100,30100,0
|
|
20230808,180900,25836550,30100,30100,30100,30100,0
|
|
20230808,180800,25836550,30100,30100,30100,30100,0
|
|
20230808,180700,25836550,30100,30100,30100,30100,0
|
|
20230808,180600,25836550,30100,30100,30100,30100,0
|
|
20230808,180500,25836550,30100,30100,30100,30100,0
|
|
20230808,180400,25836550,30100,30100,30100,30100,0
|
|
20230808,180300,25836550,30100,30100,30100,30100,0
|
|
20230808,180200,25836550,30100,30100,30100,30100,0
|
|
20230808,180100,25836550,30100,30100,30100,30100,0
|
|
20230808,180000,25836550,30100,30100,30100,30100,0
|
|
20230808,175900,25836550,30100,30100,30100,30100,0
|
|
20230808,175800,25836550,30100,30100,30100,30100,0
|
|
20230808,175700,25836550,30100,30100,30100,30100,22
|
|
20230808,175600,25836550,30100,30100,30100,30100,0
|
|
20230808,175500,25836550,30100,30100,30100,30100,0
|
|
20230808,175400,25836550,30100,30100,30100,30100,0
|
|
20230808,175300,25836550,30100,30100,30100,30100,0
|
|
20230808,175200,25836550,30100,30100,30100,30100,0
|
|
20230808,175100,25836550,30100,30100,30100,30100,0
|
|
20230808,175000,25836550,30100,30100,30100,30100,0
|
|
20230808,174900,25836550,30100,30100,30100,30100,0
|
|
20230808,174800,25836550,30100,30100,30100,30100,0
|
|
20230808,174700,25836550,30100,30100,30100,30100,0
|
|
20230808,174600,25836550,30100,30100,30100,30100,0
|
|
20230808,174500,25836550,30100,30100,30100,30100,0
|
|
20230808,174400,25836550,30100,30100,30100,30100,0
|
|
20230808,174300,25836550,30100,30100,30100,30100,0
|
|
20230808,174200,25836550,30100,30100,30100,30100,0
|
|
20230808,174100,25836550,30100,30100,30100,30100,0
|
|
20230808,174000,25836550,30100,30100,30100,30100,0
|
|
20230808,173900,25836550,30100,30100,30100,30100,0
|
|
20230808,173800,25836550,30100,30100,30100,30100,0
|
|
20230808,173700,25836550,30100,30100,30100,30100,0
|
|
20230808,173600,25836550,30100,30100,30100,30100,0
|
|
20230808,173500,25836550,30100,30100,30100,30100,0
|
|
20230808,173400,25836550,30100,30100,30100,30100,0
|
|
20230808,173300,25836550,30100,30100,30100,30100,0
|
|
20230808,173200,25836550,30100,30100,30100,30100,0
|
|
20230808,173100,25836550,30100,30100,30100,30100,0
|
|
20230808,173000,25836550,30100,30100,30100,30100,0
|
|
20230808,172900,25836550,30100,30100,30100,30100,0
|
|
20230808,172800,25836550,30100,30100,30100,30100,0
|
|
20230808,172700,25836550,30100,30100,30100,30100,22
|
|
20230808,172600,25836550,30100,30100,30100,30100,0
|
|
20230808,172500,25836550,30100,30100,30100,30100,0
|
|
20230808,172400,25836550,30100,30100,30100,30100,0
|
|
20230808,172300,25836550,30100,30100,30100,30100,0
|
|
20230808,172200,25836550,30100,30100,30100,30100,0
|
|
20230808,172100,25836550,30100,30100,30100,30100,0
|
|
20230808,172000,25836550,30100,30100,30100,30100,0
|
|
20230808,171900,25836550,30100,30100,30100,30100,0
|
|
20230808,171800,25836550,30100,30100,30100,30100,0
|
|
20230808,171700,25836550,30100,30100,30100,30100,0
|
|
20230808,171600,25836550,30100,30100,30100,30100,0
|
|
20230808,171500,25836550,30100,30100,30100,30100,0
|
|
20230808,171400,25836550,30100,30100,30100,30100,0
|
|
20230808,171300,25836550,30100,30100,30100,30100,0
|
|
20230808,171200,25836550,30100,30100,30100,30100,0
|
|
20230808,171100,25836550,30100,30100,30100,30100,0
|
|
20230808,171000,25836550,30100,30100,30100,30100,0
|
|
20230808,170900,25836550,30100,30100,30100,30100,0
|
|
20230808,170800,25836550,30100,30100,30100,30100,0
|
|
20230808,170700,25836550,30100,30100,30100,30100,0
|
|
20230808,170600,25836550,30100,30100,30100,30100,0
|
|
20230808,170500,25836550,30100,30100,30100,30100,0
|
|
20230808,170400,25836550,30100,30100,30100,30100,0
|
|
20230808,170300,25836550,30100,30100,30100,30100,0
|
|
20230808,170200,25836550,30100,30100,30100,30100,0
|
|
20230808,170100,25836550,30100,30100,30100,30100,0
|
|
20230808,170000,25836550,30100,30100,30100,30100,0
|
|
20230808,165900,25836550,30100,30100,30100,30100,0
|
|
20230808,165800,25836550,30100,30100,30100,30100,0
|
|
20230808,165700,25836550,30100,30100,30100,30100,22
|
|
20230808,165600,25836550,30100,30100,30100,30100,0
|
|
20230808,165500,25836550,30100,30100,30100,30100,0
|
|
20230808,165400,25836550,30100,30100,30100,30100,0
|
|
20230808,165300,25836550,30100,30100,30100,30100,0
|
|
20230808,165200,25836550,30100,30100,30100,30100,0
|
|
20230808,165100,25836550,30100,30100,30100,30100,0
|
|
20230808,165000,25836550,30100,30100,30100,30100,0
|
|
20230808,164900,25836550,30100,30100,30100,30100,0
|
|
20230808,164800,25836550,30100,30100,30100,30100,0
|
|
20230808,164700,25836550,30100,30100,30100,30100,0
|
|
20230808,164600,25836550,30100,30100,30100,30100,0
|
|
20230808,164500,25836550,30100,30100,30100,30100,0
|
|
20230808,164400,25836550,30100,30100,30100,30100,0
|
|
20230808,164300,25836550,30100,30100,30100,30100,0
|
|
20230808,164200,25836550,30100,30100,30100,30100,0
|
|
20230808,164100,25836550,30100,30100,30100,30100,0
|
|
20230808,164000,25836550,30100,30100,30100,30100,0
|
|
20230808,163900,25836550,30100,30100,30100,30100,0
|
|
20230808,163800,25836550,30100,30100,30100,30100,0
|
|
20230808,163700,25836550,30100,30100,30100,30100,0
|
|
20230808,163600,25836550,30100,30100,30100,30100,0
|
|
20230808,163500,25836550,30100,30100,30100,30100,0
|
|
20230808,163400,25836550,30100,30100,30100,30100,0
|
|
20230808,163300,25836550,30100,30100,30100,30100,0
|
|
20230808,163200,25836550,30100,30100,30100,30100,0
|
|
20230808,163100,25836550,30100,30100,30100,30100,0
|
|
20230808,163000,25836550,30100,30100,30100,30100,0
|
|
20230808,162900,25836550,30100,30100,30100,30100,0
|
|
20230808,162800,25836550,30100,30100,30100,30100,0
|
|
20230808,162700,25836550,30100,30100,30100,30100,22
|
|
20230808,162600,25836550,30100,30100,30100,30100,0
|
|
20230808,162500,25836550,30100,30100,30100,30100,0
|
|
20230808,162400,25836550,30100,30100,30100,30100,0
|
|
20230808,162300,25836550,30100,30100,30100,30100,0
|
|
20230808,162200,25836550,30100,30100,30100,30100,0
|
|
20230808,162100,25836550,30100,30100,30100,30100,0
|
|
20230808,162000,25836550,30100,30100,30100,30100,0
|
|
20230808,161900,25836550,30100,30100,30100,30100,0
|
|
20230808,161800,25836550,30100,30100,30100,30100,0
|
|
20230808,161700,25836550,30100,30100,30100,30100,0
|
|
20230808,161600,25836550,30100,30100,30100,30100,0
|
|
20230808,161500,25836550,30100,30100,30100,30100,0
|
|
20230808,161400,25836550,30100,30100,30100,30100,0
|
|
20230808,161300,25836550,30100,30100,30100,30100,0
|
|
20230808,161200,25836550,30100,30100,30100,30100,0
|
|
20230808,161100,25836550,30100,30100,30100,30100,0
|
|
20230808,161000,25836550,30100,30100,30100,30100,0
|
|
20230808,160900,25836550,30100,30100,30100,30100,0
|
|
20230808,160800,25836550,30100,30100,30100,30100,0
|
|
20230808,160700,25836550,30100,30100,30100,30100,0
|
|
20230808,160600,25836550,30100,30100,30100,30100,0
|
|
20230808,160500,25836550,30100,30100,30100,30100,0
|
|
20230808,160400,25836550,30100,30100,30100,30100,0
|
|
20230808,160300,25836550,30100,30100,30100,30100,0
|
|
20230808,160200,25836550,30100,30100,30100,30100,0
|
|
20230808,160100,25836550,30100,30100,30100,30100,0
|
|
20230808,160000,25836550,30100,30100,30100,30100,0
|
|
20230808,155900,25836550,30100,30100,30100,30100,0
|
|
20230808,155800,25836550,30100,30100,30100,30100,0
|
|
20230808,155700,25836550,30100,30100,30100,30100,22
|
|
20230808,155600,25836550,30100,30100,30100,30100,0
|
|
20230808,155500,25836550,30100,30100,30100,30100,0
|
|
20230808,155400,25836550,30100,30100,30100,30100,0
|
|
20230808,155300,25836550,30100,30100,30100,30100,0
|
|
20230808,155200,25836550,30100,30100,30100,30100,0
|
|
20230808,155100,25836550,30100,30100,30100,30100,0
|
|
20230808,155000,25836550,30100,30100,30100,30100,0
|
|
20230808,154900,25836550,30100,30100,30100,30100,0
|
|
20230808,154800,25836550,30100,30100,30100,30100,0
|
|
20230808,154700,25836550,30100,30100,30100,30100,0
|
|
20230808,154600,25836550,30100,30100,30100,30100,0
|
|
20230808,154500,25836550,30100,30100,30100,30100,0
|
|
20230808,154400,25836550,30100,30100,30100,30100,0
|
|
20230808,154300,25836550,30100,30100,30100,30100,0
|
|
20230808,154200,25836550,30100,30100,30100,30100,0
|
|
20230808,154100,25836550,30100,30100,30100,30100,0
|
|
20230808,154000,25836550,30100,30100,30100,30100,0
|
|
20230808,153900,25836550,30100,30100,30100,30100,0
|
|
20230808,153800,25836550,30100,30100,30100,30100,0
|
|
20230808,153700,25836550,30100,30100,30100,30100,0
|
|
20230808,153600,25836550,30100,30100,30100,30100,0
|
|
20230808,153500,25836550,30100,30100,30100,30100,0
|
|
20230808,153400,25836550,30100,30100,30100,30100,0
|
|
20230808,153300,25836550,30100,30100,30100,30100,0
|
|
20230808,153200,25836550,30100,30100,30100,30100,0
|
|
20230808,153100,25836550,30100,30100,30100,30100,0
|
|
20230808,153000,25836550,30100,30100,30100,30100,22
|
|
20230808,152900,25174350,30150,30150,30150,30150,0
|
|
20230808,152800,25174350,30150,30150,30150,30150,0
|
|
20230808,152700,25174350,30150,30150,30150,30150,0
|
|
20230808,152600,25174350,30150,30150,30150,30150,0
|
|
20230808,152500,25174350,30150,30150,30150,30150,0
|
|
20230808,152400,25174350,30150,30150,30150,30150,0
|
|
20230808,152300,25174350,30150,30150,30150,30150,0
|
|
20230808,152200,25174350,30150,30150,30150,30150,0
|
|
20230808,152100,25174350,30150,30150,30150,30150,0
|
|
20230808,152000,25174350,30150,30150,30150,30150,0
|
|
20230808,151900,25174350,30150,30150,30150,30150,0
|
|
20230808,151800,25174350,30150,29950,30150,29950,10
|
|
20230808,151700,24874150,29950,29950,29950,29950,1
|
|
20230808,151600,24844200,30100,30100,30100,30100,0
|
|
20230808,151500,24844200,30100,30000,30100,30000,5
|
|
20230808,151400,24694050,30000,30000,30000,30000,1
|
|
20230808,151300,24664050,30200,30200,30200,30200,0
|
|
20230808,151200,24664050,30200,29950,30200,29950,10
|
|
20230808,151100,24363950,29900,29800,29900,29800,15
|
|
20230808,151000,23915600,29850,29800,29850,29800,5
|
|
20230808,150900,23766450,29750,29750,29750,29750,4
|
|
20230808,150800,23647450,29750,29800,29800,29750,6
|
|
20230808,150700,23468700,29800,29800,29800,29800,2
|
|
20230808,150600,23409100,29800,29800,29800,29800,3
|
|
20230808,150500,23319700,29800,29800,29800,29800,1
|
|
20230808,150400,23289900,29800,29800,29800,29800,2
|
|
20230808,150300,23230300,29800,29800,29800,29800,3
|
|
20230808,150200,23140900,29900,29850,29900,29800,9
|
|
20230808,150100,22872150,29850,29900,29900,29850,7
|
|
20230808,150000,22663150,29900,29900,29900,29900,3
|
|
20230808,145900,22573450,29900,29900,29900,29900,2
|
|
20230808,145800,22513650,29900,29900,29900,29900,3
|
|
20230808,145700,22423950,29900,29900,29900,29900,3
|
|
20230808,145600,22334250,29900,29900,29900,29900,1
|
|
20230808,145500,22304350,29900,29900,29900,29900,3
|
|
20230808,145400,22214650,29900,29900,29900,29900,4
|
|
20230808,145300,22095050,29900,29900,29900,29900,1
|
|
20230808,145200,22065150,29900,29900,29900,29900,2
|
|
20230808,145100,22005350,29900,29900,29900,29900,3
|
|
20230808,145000,21915650,29900,29900,29900,29900,2
|
|
20230808,144900,21855850,29900,29900,29900,29900,3
|
|
20230808,144800,21766150,29900,29900,29900,29900,2
|
|
20230808,144700,21706350,29900,29900,29900,29900,2
|
|
20230808,144600,21646550,29900,29900,29900,29900,3
|
|
20230808,144500,21556850,29900,29900,29900,29900,2
|
|
20230808,144400,21497050,29900,29900,29900,29900,1
|
|
20230808,144300,21467150,29900,29900,29950,29900,4
|
|
20230808,144200,21347500,29900,29900,29900,29900,2
|
|
20230808,144100,21287700,29950,29900,29950,29900,2
|
|
20230808,144000,21227850,29900,29900,29900,29900,3
|
|
20230808,143900,21138150,29900,29900,29900,29900,2
|
|
20230808,143800,21078350,29900,29900,29900,29900,2
|
|
20230808,143700,21018550,29900,29900,29900,29900,2
|
|
20230808,143600,20958750,29900,29900,29900,29900,1
|
|
20230808,143500,20928850,29900,29950,29950,29900,2
|
|
20230808,143400,20869000,30000,30000,30000,30000,3
|
|
20230808,143300,20779000,29900,29950,30000,29900,18
|
|
20230808,143200,20239550,29900,29900,29900,29900,1
|
|
20230808,143100,20209650,29900,29900,29900,29900,44
|
|
20230808,143000,18894050,29950,29950,29950,29950,1
|
|
20230808,142900,18864100,30000,30000,30000,30000,2
|
|
20230808,142800,18804100,30000,30000,30000,30000,0
|
|
20230808,142700,18804100,30000,30000,30000,30000,1
|
|
20230808,142600,18774100,29950,29900,30050,29900,80
|
|
20230808,142500,16380850,29900,29900,29900,29900,0
|
|
20230808,142400,16380850,29900,30000,30000,29900,39
|
|
20230808,142300,15211250,30000,30000,30000,30000,0
|
|
20230808,142200,15211250,30000,30000,30000,30000,0
|
|
20230808,142100,15211250,30000,30000,30000,30000,0
|
|
20230808,142000,15211250,30000,30000,30000,30000,0
|
|
20230808,141900,15211250,30000,30000,30000,30000,0
|
|
20230808,141800,15211250,30000,30050,30050,30000,12
|
|
20230808,141700,14850750,30000,30050,30050,30000,24
|
|
20230808,141600,14130600,30050,30050,30050,30050,0
|
|
20230808,141500,14130600,30050,30050,30050,30050,0
|
|
20230808,141400,14130600,30050,30050,30050,30050,1
|
|
20230808,141300,14100550,30050,30050,30050,30050,3
|
|
20230808,141200,14010400,30050,30050,30050,30050,30
|
|
20230808,141100,13108900,30000,30000,30000,30000,0
|
|
20230808,141000,13108900,30000,30000,30000,30000,0
|
|
20230808,140900,13108900,30000,30000,30000,30000,0
|
|
20230808,140800,13108900,30000,30000,30000,30000,0
|
|
20230808,140700,13108900,30000,30000,30000,30000,0
|
|
20230808,140600,13108900,30000,30000,30000,30000,0
|
|
20230808,140500,13108900,30000,30000,30000,30000,0
|
|
20230808,140400,13108900,30000,30000,30000,30000,0
|
|
20230808,140300,13108900,30000,30000,30000,30000,0
|
|
20230808,140200,13108900,30000,30000,30000,30000,0
|
|
20230808,140100,13108900,30000,30000,30000,30000,0
|
|
20230808,140000,13108900,30000,30000,30000,30000,0
|
|
20230808,135900,13108900,30000,30000,30000,30000,0
|
|
20230808,135800,13108900,30000,30000,30000,30000,0
|
|
20230808,135700,13108900,30000,30000,30000,30000,0
|
|
20230808,135600,13108900,30000,30000,30000,30000,0
|
|
20230808,135500,13108900,30000,30000,30000,30000,0
|
|
20230808,135400,13108900,30000,30000,30000,30000,0
|
|
20230808,135300,13108900,30000,30000,30000,30000,0
|
|
20230808,135200,13108900,30000,30000,30000,30000,0
|
|
20230808,135100,13108900,30000,30000,30000,30000,0
|
|
20230808,135000,13108900,30000,30000,30000,30000,0
|
|
20230808,134900,13108900,30000,30000,30000,30000,0
|
|
20230808,134800,13108900,30000,30000,30000,30000,0
|
|
20230808,134700,13108900,30000,30000,30000,30000,0
|
|
20230808,134600,13108900,30000,30000,30000,30000,0
|
|
20230808,134500,13108900,30000,30000,30000,30000,0
|
|
20230808,134400,13108900,30000,30000,30000,30000,0
|
|
20230808,134300,13108900,30000,30000,30000,30000,0
|
|
20230808,134200,13108900,30000,30000,30000,30000,0
|
|
20230808,134100,13108900,30000,30000,30000,30000,0
|
|
20230808,134000,13108900,30000,30000,30000,30000,0
|
|
20230808,133900,13108900,30000,30000,30000,30000,4
|
|
20230808,133800,12988900,30000,30000,30000,30000,0
|
|
20230808,133700,12988900,30000,30000,30000,30000,0
|
|
20230808,133600,12988900,30000,30000,30000,30000,0
|
|
20230808,133500,12988900,30000,30000,30000,30000,0
|
|
20230808,133400,12988900,30000,30000,30000,30000,0
|
|
20230808,133300,12988900,30000,30000,30000,30000,0
|
|
20230808,133200,12988900,30000,30000,30000,30000,0
|
|
20230808,133100,12988900,30000,30000,30000,30000,0
|
|
20230808,133000,12988900,30000,30000,30000,30000,0
|
|
20230808,132900,12988900,30000,30000,30000,30000,0
|
|
20230808,132800,12988900,30000,30000,30000,30000,0
|
|
20230808,132700,12988900,30000,30000,30000,30000,0
|
|
20230808,132600,12988900,30000,30000,30000,30000,0
|
|
20230808,132500,12988900,30000,30000,30000,30000,0
|
|
20230808,132400,12988900,30000,30000,30000,30000,0
|
|
20230808,132300,12988900,30000,30000,30000,30000,0
|
|
20230808,132200,12988900,30000,30000,30000,30000,0
|
|
20230808,132100,12988900,30000,30000,30000,30000,0
|
|
20230808,132000,12988900,30000,30000,30000,30000,0
|
|
20230808,131900,12988900,30000,30000,30000,30000,0
|
|
20230808,131800,12988900,30000,30000,30000,30000,0
|
|
20230808,131700,12988900,30000,30000,30000,30000,0
|
|
20230808,131600,12988900,30000,30000,30000,30000,0
|
|
20230808,131500,12988900,30000,30000,30000,30000,0
|
|
20230808,131400,12988900,30000,30000,30000,30000,0
|
|
20230808,131300,12988900,30000,30000,30000,30000,0
|
|
20230808,131200,12988900,30000,30000,30000,30000,0
|
|
20230808,131100,12988900,30000,30000,30000,30000,0
|
|
20230808,131000,12988900,30000,30000,30000,30000,0
|
|
20230808,130900,12988900,30000,30000,30000,30000,0
|
|
20230808,130800,12988900,30000,30000,30000,30000,0
|
|
20230808,130700,12988900,30000,30000,30000,30000,0
|
|
20230808,130600,12988900,30000,29900,30000,29900,5
|
|
20230808,130500,12839300,29950,29950,29950,29950,0
|
|
20230808,130400,12839300,29950,29950,29950,29950,0
|
|
20230808,130300,12839300,29950,29950,29950,29950,0
|
|
20230808,130200,12839300,29950,29950,29950,29950,0
|
|
20230808,130100,12839300,29950,29950,29950,29950,0
|
|
20230808,130000,12839300,29950,29950,29950,29950,0
|
|
20230808,125900,12839300,29950,29950,29950,29950,0
|
|
20230808,125800,12839300,29950,29950,29950,29950,0
|
|
20230808,125700,12839300,29950,29950,29950,29950,0
|
|
20230808,125600,12839300,29950,29950,29950,29950,0
|
|
20230808,125500,12839300,29950,29950,29950,29950,0
|
|
20230808,125400,12839300,29950,29950,29950,29950,0
|
|
20230808,125300,12839300,29950,29950,29950,29950,0
|
|
20230808,125200,12839300,29950,29950,29950,29950,0
|
|
20230808,125100,12839300,29950,29950,29950,29950,0
|
|
20230808,125000,12839300,29950,29950,29950,29950,0
|
|
20230808,124900,12839300,29950,29950,29950,29950,0
|
|
20230808,124800,12839300,29950,29950,29950,29950,9
|
|
20230808,124700,12569750,29950,29950,29950,29950,0
|
|
20230808,124600,12569750,29950,29950,29950,29950,0
|
|
20230808,124500,12569750,29950,29950,29950,29950,0
|
|
20230808,124400,12569750,29950,29950,29950,29950,11
|
|
20230808,124300,12240300,30000,30000,30000,30000,1
|
|
20230808,124200,12210300,30050,30050,30050,30050,0
|
|
20230808,124100,12210300,30050,30050,30050,30050,0
|
|
20230808,124000,12210300,30050,30050,30050,30050,0
|
|
20230808,123900,12210300,30050,30050,30050,30050,0
|
|
20230808,123800,12210300,30050,30050,30050,30050,0
|
|
20230808,123700,12210300,30050,30050,30050,30050,0
|
|
20230808,123600,12210300,30050,30050,30050,30050,0
|
|
20230808,123500,12210300,30050,30050,30050,30050,1
|
|
20230808,123400,12180250,30000,30000,30000,30000,0
|
|
20230808,123300,12180250,30000,30000,30000,30000,0
|
|
20230808,123200,12180250,30000,30000,30000,30000,0
|
|
20230808,123100,12180250,30000,30000,30000,30000,1
|
|
20230808,123000,12150250,29950,29950,29950,29950,0
|
|
20230808,122900,12150250,29950,29950,29950,29950,0
|
|
20230808,122800,12150250,29950,29950,29950,29950,0
|
|
20230808,122700,12150250,29950,29950,29950,29950,0
|
|
20230808,122600,12150250,29950,29950,29950,29950,0
|
|
20230808,122500,12150250,29950,29950,29950,29950,0
|
|
20230808,122400,12150250,29950,29950,29950,29950,0
|
|
20230808,122300,12150250,29950,29950,29950,29950,0
|
|
20230808,122200,12150250,29950,29950,29950,29950,0
|
|
20230808,122100,12150250,29950,30000,30000,29950,18
|
|
20230808,122000,11611100,30050,30050,30050,30050,0
|
|
20230808,121900,11611100,30050,30050,30050,30050,0
|
|
20230808,121800,11611100,30050,30050,30050,30050,0
|
|
20230808,121700,11611100,30050,30050,30050,30050,0
|
|
20230808,121600,11611100,30050,30050,30050,30050,0
|
|
20230808,121500,11611100,30050,30050,30050,30050,0
|
|
20230808,121400,11611100,30050,30050,30050,30050,0
|
|
20230808,121300,11611100,30050,30050,30050,30050,0
|
|
20230808,121200,11611100,30050,30050,30050,30050,0
|
|
20230808,121100,11611100,30050,30050,30050,30050,0
|
|
20230808,121000,11611100,30050,30050,30050,30050,0
|
|
20230808,120900,11611100,30050,30050,30050,30050,0
|
|
20230808,120800,11611100,30050,30050,30050,30050,0
|
|
20230808,120700,11611100,30050,30050,30050,30050,0
|
|
20230808,120600,11611100,30050,30050,30050,30050,0
|
|
20230808,120500,11611100,30050,30050,30050,30050,0
|
|
20230808,120400,11611100,30050,30050,30050,30050,0
|
|
20230808,120300,11611100,30050,30050,30050,30050,0
|
|
20230808,120200,11611100,30050,30050,30050,30050,0
|
|
20230808,120100,11611100,30050,30050,30050,30050,0
|
|
20230808,120000,11611100,30050,30050,30050,30050,0
|
|
20230808,115900,11611100,30050,30050,30050,30050,0
|
|
20230808,115800,11611100,30050,30050,30050,30050,2
|
|
20230808,115700,11551000,30000,30000,30000,30000,0
|
|
20230808,115600,11551000,30000,30000,30000,30000,0
|
|
20230808,115500,11551000,30000,30000,30000,30000,0
|
|
20230808,115400,11551000,30000,30000,30000,30000,0
|
|
20230808,115300,11551000,30000,30000,30000,30000,1
|
|
20230808,115200,11521000,30000,30000,30000,30000,0
|
|
20230808,115100,11521000,30000,30000,30000,30000,0
|
|
20230808,115000,11521000,30000,30000,30000,30000,0
|
|
20230808,114900,11521000,30000,30000,30000,30000,0
|
|
20230808,114800,11521000,30000,30000,30000,30000,0
|
|
20230808,114700,11521000,30000,30000,30000,30000,0
|
|
20230808,114600,11521000,30000,30000,30000,30000,5
|
|
20230808,114500,11371000,30050,30050,30050,30050,0
|
|
20230808,114400,11371000,30050,30050,30050,30050,0
|
|
20230808,114300,11371000,30050,30050,30050,30050,0
|
|
20230808,114200,11371000,30050,30050,30050,30050,0
|
|
20230808,114100,11371000,30050,30050,30050,30050,0
|
|
20230808,114000,11371000,30050,30050,30050,30050,0
|
|
20230808,113900,11371000,30050,30050,30050,30050,0
|
|
20230808,113800,11371000,30050,30050,30050,30050,0
|
|
20230808,113700,11371000,30050,30050,30050,30050,0
|
|
20230808,113600,11371000,30050,30050,30050,30050,0
|
|
20230808,113500,11371000,30050,30050,30050,30050,0
|
|
20230808,113400,11371000,30050,30050,30050,30050,0
|
|
20230808,113300,11371000,30050,30050,30050,30050,0
|
|
20230808,113200,11371000,30050,30050,30050,30050,0
|
|
20230808,113100,11371000,30050,30050,30050,30050,0
|
|
20230808,113000,11371000,30050,30050,30050,30050,0
|
|
20230808,112900,11371000,30050,30050,30050,30050,0
|
|
20230808,112800,11371000,30050,30050,30050,30050,0
|
|
20230808,112700,11371000,30050,30050,30050,30050,0
|
|
20230808,112600,11371000,30050,30050,30050,30050,0
|
|
20230808,112500,11371000,30050,30050,30050,30050,0
|
|
20230808,112400,11371000,30050,30050,30050,30050,0
|
|
20230808,112300,11371000,30050,30050,30050,30050,0
|
|
20230808,112200,11371000,30050,30050,30050,30050,0
|
|
20230808,112100,11371000,30050,30050,30050,30050,0
|
|
20230808,112000,11371000,30050,30050,30050,30050,0
|
|
20230808,111900,11371000,30050,30050,30050,30050,0
|
|
20230808,111800,11371000,30050,30050,30050,30050,0
|
|
20230808,111700,11371000,30050,30050,30050,30050,0
|
|
20230808,111600,11371000,30050,30050,30050,30050,0
|
|
20230808,111500,11371000,30050,30050,30050,30050,0
|
|
20230808,111400,11371000,30050,30050,30050,30050,0
|
|
20230808,111300,11371000,30050,30050,30050,30050,0
|
|
20230808,111200,11371000,30050,30050,30050,30050,0
|
|
20230808,111100,11371000,30050,30050,30050,30050,0
|
|
20230808,111000,11371000,30050,30050,30050,30050,0
|
|
20230808,110900,11371000,30050,30050,30050,30050,0
|
|
20230808,110800,11371000,30050,30050,30050,30050,0
|
|
20230808,110700,11371000,30050,30050,30050,30050,0
|
|
20230808,110600,11371000,30050,30050,30050,30050,0
|
|
20230808,110500,11371000,30050,30050,30050,30050,0
|
|
20230808,110400,11371000,30050,30050,30050,30050,0
|
|
20230808,110300,11371000,30050,30050,30050,30050,0
|
|
20230808,110200,11371000,30050,30050,30050,30050,0
|
|
20230808,110100,11371000,30050,30050,30050,30050,0
|
|
20230808,110000,11371000,30050,30050,30050,30050,0
|
|
20230808,105900,11371000,30050,29900,30050,29900,11
|
|
20230808,105800,11041900,29900,30000,30000,29900,27
|
|
20230808,105700,10232700,30050,30050,30050,30050,0
|
|
20230808,105600,10232700,30050,30050,30050,30050,0
|
|
20230808,105500,10232700,30050,30050,30050,30050,0
|
|
20230808,105400,10232700,30050,30050,30050,30050,0
|
|
20230808,105300,10232700,30050,30050,30050,30050,0
|
|
20230808,105200,10232700,30050,30050,30050,30050,0
|
|
20230808,105100,10232700,30050,30050,30050,30050,7
|
|
20230808,105000,10022350,30050,30050,30050,30050,0
|
|
20230808,104900,10022350,30050,30050,30050,30050,0
|
|
20230808,104800,10022350,30050,30050,30050,30050,0
|
|
20230808,104700,10022350,30050,30050,30050,30050,0
|
|
20230808,104600,10022350,30050,30050,30050,30050,0
|
|
20230808,104500,10022350,30050,30050,30050,30050,0
|
|
20230808,104400,10022350,30050,30050,30050,30050,0
|
|
20230808,104300,10022350,30050,30050,30050,30050,0
|
|
20230808,104200,10022350,30050,30050,30050,30050,0
|
|
20230808,104100,10022350,30050,30050,30050,30050,0
|
|
20230808,104000,10022350,30050,30050,30050,30050,0
|
|
20230808,103900,10022350,30050,30050,30050,30050,0
|
|
20230808,103800,10022350,30050,30050,30050,30050,0
|
|
20230808,103700,10022350,30050,30050,30050,30050,0
|
|
20230808,103600,10022350,30050,30050,30050,30050,0
|
|
20230808,103500,10022350,30050,30050,30050,30050,0
|
|
20230808,103400,10022350,30050,30050,30050,30050,0
|
|
20230808,103300,10022350,30050,30050,30050,30050,0
|
|
20230808,103200,10022350,30050,30050,30050,30050,0
|
|
20230808,103100,10022350,30050,30050,30050,30050,0
|
|
20230808,103000,10022350,30050,30050,30050,30050,0
|
|
20230808,102900,10022350,30050,30050,30050,30050,0
|
|
20230808,102800,10022350,30050,30050,30050,30050,0
|
|
20230808,102700,10022350,30050,30050,30050,30050,0
|
|
20230808,102600,10022350,30050,30050,30050,30050,0
|
|
20230808,102500,10022350,30050,30050,30050,30050,0
|
|
20230808,102400,10022350,30050,30050,30050,30050,0
|
|
20230808,102300,10022350,30050,30050,30050,30050,0
|
|
20230808,102200,10022350,30050,30050,30050,30050,0
|
|
20230808,102100,10022350,30050,30050,30050,30050,0
|
|
20230808,102000,10022350,30050,30050,30050,30050,0
|
|
20230808,101900,10022350,30050,30050,30050,30050,0
|
|
20230808,101800,10022350,30050,30050,30050,30050,0
|
|
20230808,101700,10022350,30050,30050,30050,30050,0
|
|
20230808,101600,10022350,30050,30050,30050,30050,0
|
|
20230808,101500,10022350,30050,30050,30050,30050,0
|
|
20230808,101400,10022350,30050,30050,30050,30050,0
|
|
20230808,101300,10022350,30050,30050,30050,30050,0
|
|
20230808,101200,10022350,30050,30050,30050,30050,0
|
|
20230808,101100,10022350,30050,30050,30050,30050,0
|
|
20230808,101000,10022350,30050,30050,30050,30050,0
|
|
20230808,100900,10022350,30050,30050,30050,30050,0
|
|
20230808,100800,10022350,30050,30050,30050,30050,0
|
|
20230808,100700,10022350,30050,30050,30050,30050,0
|
|
20230808,100600,10022350,30050,30050,30050,30050,0
|
|
20230808,100500,10022350,30050,30050,30050,30050,0
|
|
20230808,100400,10022350,30050,30050,30050,30050,0
|
|
20230808,100300,10022350,30050,30050,30050,30050,0
|
|
20230808,100200,10022350,30050,30050,30050,30050,0
|
|
20230808,100100,10022350,30050,30050,30050,30050,0
|
|
20230808,100000,10022350,30050,30050,30050,30050,0
|
|
20230808,095900,10022350,30050,30050,30050,30050,0
|
|
20230808,095800,10022350,30050,30050,30050,30050,0
|
|
20230808,095700,10022350,30050,30050,30050,30050,1
|
|
20230808,095600,9992300,30050,30050,30050,30050,0
|
|
20230808,095500,9992300,30050,30050,30050,30050,0
|
|
20230808,095400,9992300,30050,30050,30050,30050,0
|
|
20230808,095300,9992300,30050,30150,30150,30050,5
|
|
20230808,095200,9841900,30050,30050,30050,30050,0
|
|
20230808,095100,9841900,30050,30050,30050,30050,0
|
|
20230808,095000,9841900,30050,30050,30050,30050,0
|
|
20230808,094900,9841900,30050,30050,30050,30050,0
|
|
20230808,094800,9841900,30050,30050,30050,30050,4
|
|
20230808,094700,9721700,30000,30000,30000,30000,0
|
|
20230808,094600,9721700,30000,30000,30000,30000,0
|
|
20230808,094500,9721700,30000,30000,30000,30000,0
|
|
20230808,094400,9721700,30000,30000,30000,30000,0
|
|
20230808,094300,9721700,30000,30000,30000,30000,0
|
|
20230808,094200,9721700,30000,30150,30150,30000,15
|
|
20230808,094100,9271400,30150,30150,30150,30150,0
|
|
20230808,094000,9271400,30150,30150,30150,30150,0
|
|
20230808,093900,9271400,30150,30150,30150,30150,0
|
|
20230808,093800,9271400,30150,30150,30150,30150,1
|
|
20230808,093700,9241250,30150,30150,30150,30150,0
|
|
20230808,093600,9241250,30150,30150,30150,30150,0
|
|
20230808,093500,9241250,30150,30150,30150,30150,1
|
|
20230808,093400,9211100,30150,30150,30200,30150,3
|
|
20230808,093300,9120600,30050,30050,30050,30050,0
|
|
20230808,093200,9120600,30050,30050,30050,30050,1
|
|
20230808,093100,9090550,29950,29950,29950,29950,0
|
|
20230808,093000,9090550,29950,29950,29950,29950,0
|
|
20230808,092900,9090550,29950,29950,29950,29950,0
|
|
20230808,092800,9090550,29950,29950,29950,29950,0
|
|
20230808,092700,9090550,29950,29950,29950,29950,0
|
|
20230808,092600,9090550,29950,29950,29950,29950,0
|
|
20230808,092500,9090550,29950,29950,29950,29950,0
|
|
20230808,092400,9090550,29950,29950,29950,29950,1
|
|
20230808,092300,9060600,29900,30050,30050,29900,97
|
|
20230808,092200,6151000,30050,30200,30200,30000,146
|
|
20230808,092100,1758050,30200,30200,30200,30200,0
|
|
20230808,092000,1758050,30200,30200,30200,30200,0
|
|
20230808,091900,1758050,30200,30200,30200,30200,0
|
|
20230808,091800,1758050,30200,30200,30200,30200,0
|
|
20230808,091700,1758050,30200,30200,30200,30200,0
|
|
20230808,091600,1758050,30200,30200,30200,30200,0
|
|
20230808,091500,1758050,30200,30200,30200,30200,0
|
|
20230808,091400,1758050,30200,30200,30200,30200,0
|
|
20230808,091300,1758050,30200,30200,30200,30200,0
|
|
20230808,091200,1758050,30200,30200,30200,30200,0
|
|
20230808,091100,1758050,30200,30200,30200,30200,0
|
|
20230808,091000,1758050,30200,30200,30200,30200,0
|
|
20230808,090900,1758050,30200,30250,30250,30200,11
|
|
20230808,090800,1425400,30250,30250,30250,30250,0
|
|
20230808,090700,1425400,30250,30250,30250,30250,0
|
|
20230808,090600,1425400,30250,30250,30250,30250,0
|
|
20230808,090500,1425400,30250,30250,30250,30250,0
|
|
20230808,090400,1425400,30250,30250,30250,30250,0
|
|
20230808,090300,1425400,30250,30250,30250,30250,1
|
|
20230808,090200,1395150,30250,30250,30250,30250,0
|
|
20230808,090100,1395150,30250,30300,30300,30250,31
|
|
20230808,090000,456100,30300,30350,30450,30300,15
|