599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185600,15873750,29850,29850,29850,29850,16
|
|
20230825,185500,15873750,29850,29850,29850,29850,0
|
|
20230825,185400,15873750,29850,29850,29850,29850,0
|
|
20230825,185300,15873750,29850,29850,29850,29850,0
|
|
20230825,185200,15873750,29850,29850,29850,29850,0
|
|
20230825,185100,15873750,29850,29850,29850,29850,0
|
|
20230825,185000,15873750,29850,29850,29850,29850,0
|
|
20230825,184900,15873750,29850,29850,29850,29850,0
|
|
20230825,184800,15873750,29850,29850,29850,29850,0
|
|
20230825,184700,15873750,29850,29850,29850,29850,0
|
|
20230825,184600,15873750,29850,29850,29850,29850,0
|
|
20230825,184500,15873750,29850,29850,29850,29850,0
|
|
20230825,184400,15873750,29850,29850,29850,29850,0
|
|
20230825,184300,15873750,29850,29850,29850,29850,0
|
|
20230825,184200,15873750,29850,29850,29850,29850,0
|
|
20230825,184100,15873750,29850,29850,29850,29850,0
|
|
20230825,184000,15873750,29850,29850,29850,29850,0
|
|
20230825,183900,15873750,29850,29850,29850,29850,0
|
|
20230825,183800,15873750,29850,29850,29850,29850,0
|
|
20230825,183700,15873750,29850,29850,29850,29850,0
|
|
20230825,183600,15873750,29850,29850,29850,29850,0
|
|
20230825,183500,15873750,29850,29850,29850,29850,0
|
|
20230825,183400,15873750,29850,29850,29850,29850,0
|
|
20230825,183300,15873750,29850,29850,29850,29850,0
|
|
20230825,183200,15873750,29850,29850,29850,29850,0
|
|
20230825,183100,15873750,29850,29850,29850,29850,0
|
|
20230825,183000,15873750,29850,29850,29850,29850,0
|
|
20230825,182900,15873750,29850,29850,29850,29850,0
|
|
20230825,182800,15873750,29850,29850,29850,29850,0
|
|
20230825,182700,15873750,29850,29850,29850,29850,0
|
|
20230825,182600,15873750,29850,29850,29850,29850,16
|
|
20230825,182500,15873750,29850,29850,29850,29850,0
|
|
20230825,182400,15873750,29850,29850,29850,29850,0
|
|
20230825,182300,15873750,29850,29850,29850,29850,0
|
|
20230825,182200,15873750,29850,29850,29850,29850,0
|
|
20230825,182100,15873750,29850,29850,29850,29850,0
|
|
20230825,182000,15873750,29850,29850,29850,29850,0
|
|
20230825,181900,15873750,29850,29850,29850,29850,0
|
|
20230825,181800,15873750,29850,29850,29850,29850,0
|
|
20230825,181700,15873750,29850,29850,29850,29850,0
|
|
20230825,181600,15873750,29850,29850,29850,29850,0
|
|
20230825,181500,15873750,29850,29850,29850,29850,0
|
|
20230825,181400,15873750,29850,29850,29850,29850,0
|
|
20230825,181300,15873750,29850,29850,29850,29850,0
|
|
20230825,181200,15873750,29850,29850,29850,29850,0
|
|
20230825,181100,15873750,29850,29850,29850,29850,0
|
|
20230825,181000,15873750,29850,29850,29850,29850,0
|
|
20230825,180900,15873750,29850,29850,29850,29850,0
|
|
20230825,180800,15873750,29850,29850,29850,29850,0
|
|
20230825,180700,15873750,29850,29850,29850,29850,0
|
|
20230825,180600,15873750,29850,29850,29850,29850,0
|
|
20230825,180500,15873750,29850,29850,29850,29850,0
|
|
20230825,180400,15873750,29850,29850,29850,29850,0
|
|
20230825,180300,15873750,29850,29850,29850,29850,0
|
|
20230825,180200,15873750,29850,29850,29850,29850,0
|
|
20230825,180100,15873750,29850,29850,29850,29850,0
|
|
20230825,180000,15873750,29850,29850,29850,29850,0
|
|
20230825,175900,15873750,29850,29850,29850,29850,0
|
|
20230825,175800,15873750,29850,29850,29850,29850,0
|
|
20230825,175700,15873750,29850,29850,29850,29850,0
|
|
20230825,175600,15873750,29850,29850,29850,29850,16
|
|
20230825,175500,15873750,29850,29850,29850,29850,0
|
|
20230825,175400,15873750,29850,29850,29850,29850,0
|
|
20230825,175300,15873750,29850,29850,29850,29850,0
|
|
20230825,175200,15873750,29850,29850,29850,29850,0
|
|
20230825,175100,15873750,29850,29850,29850,29850,0
|
|
20230825,175000,15873750,29850,29850,29850,29850,0
|
|
20230825,174900,15873750,29850,29850,29850,29850,0
|
|
20230825,174800,15873750,29850,29850,29850,29850,0
|
|
20230825,174700,15873750,29850,29850,29850,29850,0
|
|
20230825,174600,15873750,29850,29850,29850,29850,0
|
|
20230825,174500,15873750,29850,29850,29850,29850,0
|
|
20230825,174400,15873750,29850,29850,29850,29850,0
|
|
20230825,174300,15873750,29850,29850,29850,29850,0
|
|
20230825,174200,15873750,29850,29850,29850,29850,0
|
|
20230825,174100,15873750,29850,29850,29850,29850,0
|
|
20230825,174000,15873750,29850,29850,29850,29850,0
|
|
20230825,173900,15873750,29850,29850,29850,29850,0
|
|
20230825,173800,15873750,29850,29850,29850,29850,0
|
|
20230825,173700,15873750,29850,29850,29850,29850,0
|
|
20230825,173600,15873750,29850,29850,29850,29850,0
|
|
20230825,173500,15873750,29850,29850,29850,29850,0
|
|
20230825,173400,15873750,29850,29850,29850,29850,0
|
|
20230825,173300,15873750,29850,29850,29850,29850,0
|
|
20230825,173200,15873750,29850,29850,29850,29850,0
|
|
20230825,173100,15873750,29850,29850,29850,29850,0
|
|
20230825,173000,15873750,29850,29850,29850,29850,0
|
|
20230825,172900,15873750,29850,29850,29850,29850,0
|
|
20230825,172800,15873750,29850,29850,29850,29850,0
|
|
20230825,172700,15873750,29850,29850,29850,29850,0
|
|
20230825,172600,15873750,29850,29850,29850,29850,16
|
|
20230825,172500,15873750,29850,29850,29850,29850,0
|
|
20230825,172400,15873750,29850,29850,29850,29850,0
|
|
20230825,172300,15873750,29850,29850,29850,29850,0
|
|
20230825,172200,15873750,29850,29850,29850,29850,0
|
|
20230825,172100,15873750,29850,29850,29850,29850,0
|
|
20230825,172000,15873750,29850,29850,29850,29850,0
|
|
20230825,171900,15873750,29850,29850,29850,29850,0
|
|
20230825,171800,15873750,29850,29850,29850,29850,0
|
|
20230825,171700,15873750,29850,29850,29850,29850,0
|
|
20230825,171600,15873750,29850,29850,29850,29850,0
|
|
20230825,171500,15873750,29850,29850,29850,29850,0
|
|
20230825,171400,15873750,29850,29850,29850,29850,0
|
|
20230825,171300,15873750,29850,29850,29850,29850,0
|
|
20230825,171200,15873750,29850,29850,29850,29850,0
|
|
20230825,171100,15873750,29850,29850,29850,29850,0
|
|
20230825,171000,15873750,29850,29850,29850,29850,0
|
|
20230825,170900,15873750,29850,29850,29850,29850,0
|
|
20230825,170800,15873750,29850,29850,29850,29850,0
|
|
20230825,170700,15873750,29850,29850,29850,29850,0
|
|
20230825,170600,15873750,29850,29850,29850,29850,0
|
|
20230825,170500,15873750,29850,29850,29850,29850,0
|
|
20230825,170400,15873750,29850,29850,29850,29850,0
|
|
20230825,170300,15873750,29850,29850,29850,29850,0
|
|
20230825,170200,15873750,29850,29850,29850,29850,0
|
|
20230825,170100,15873750,29850,29850,29850,29850,0
|
|
20230825,170000,15873750,29850,29850,29850,29850,0
|
|
20230825,165900,15873750,29850,29850,29850,29850,0
|
|
20230825,165800,15873750,29850,29850,29850,29850,0
|
|
20230825,165700,15873750,29850,29850,29850,29850,0
|
|
20230825,165600,15873750,29850,29850,29850,29850,16
|
|
20230825,165500,15873750,29850,29850,29850,29850,0
|
|
20230825,165400,15873750,29850,29850,29850,29850,0
|
|
20230825,165300,15873750,29850,29850,29850,29850,0
|
|
20230825,165200,15873750,29850,29850,29850,29850,0
|
|
20230825,165100,15873750,29850,29850,29850,29850,0
|
|
20230825,165000,15873750,29850,29850,29850,29850,0
|
|
20230825,164900,15873750,29850,29850,29850,29850,0
|
|
20230825,164800,15873750,29850,29850,29850,29850,0
|
|
20230825,164700,15873750,29850,29850,29850,29850,0
|
|
20230825,164600,15873750,29850,29850,29850,29850,0
|
|
20230825,164500,15873750,29850,29850,29850,29850,0
|
|
20230825,164400,15873750,29850,29850,29850,29850,0
|
|
20230825,164300,15873750,29850,29850,29850,29850,0
|
|
20230825,164200,15873750,29850,29850,29850,29850,0
|
|
20230825,164100,15873750,29850,29850,29850,29850,0
|
|
20230825,164000,15873750,29850,29850,29850,29850,0
|
|
20230825,163900,15873750,29850,29850,29850,29850,0
|
|
20230825,163800,15873750,29850,29850,29850,29850,0
|
|
20230825,163700,15873750,29850,29850,29850,29850,0
|
|
20230825,163600,15873750,29850,29850,29850,29850,0
|
|
20230825,163500,15873750,29850,29850,29850,29850,0
|
|
20230825,163400,15873750,29850,29850,29850,29850,0
|
|
20230825,163300,15873750,29850,29850,29850,29850,0
|
|
20230825,163200,15873750,29850,29850,29850,29850,0
|
|
20230825,163100,15873750,29850,29850,29850,29850,0
|
|
20230825,163000,15873750,29850,29850,29850,29850,0
|
|
20230825,162900,15873750,29850,29850,29850,29850,0
|
|
20230825,162800,15873750,29850,29850,29850,29850,0
|
|
20230825,162700,15873750,29850,29850,29850,29850,0
|
|
20230825,162600,15873750,29850,29850,29850,29850,16
|
|
20230825,162500,15873750,29850,29850,29850,29850,0
|
|
20230825,162400,15873750,29850,29850,29850,29850,0
|
|
20230825,162300,15873750,29850,29850,29850,29850,0
|
|
20230825,162200,15873750,29850,29850,29850,29850,0
|
|
20230825,162100,15873750,29850,29850,29850,29850,0
|
|
20230825,162000,15873750,29850,29850,29850,29850,0
|
|
20230825,161900,15873750,29850,29850,29850,29850,0
|
|
20230825,161800,15873750,29850,29850,29850,29850,0
|
|
20230825,161700,15873750,29850,29850,29850,29850,0
|
|
20230825,161600,15873750,29850,29850,29850,29850,0
|
|
20230825,161500,15873750,29850,29850,29850,29850,0
|
|
20230825,161400,15873750,29850,29850,29850,29850,0
|
|
20230825,161300,15873750,29850,29850,29850,29850,0
|
|
20230825,161200,15873750,29850,29850,29850,29850,0
|
|
20230825,161100,15873750,29850,29850,29850,29850,0
|
|
20230825,161000,15873750,29850,29850,29850,29850,0
|
|
20230825,160900,15873750,29850,29850,29850,29850,0
|
|
20230825,160800,15873750,29850,29850,29850,29850,0
|
|
20230825,160700,15873750,29850,29850,29850,29850,0
|
|
20230825,160600,15873750,29850,29850,29850,29850,0
|
|
20230825,160500,15873750,29850,29850,29850,29850,0
|
|
20230825,160400,15873750,29850,29850,29850,29850,0
|
|
20230825,160300,15873750,29850,29850,29850,29850,0
|
|
20230825,160200,15873750,29850,29850,29850,29850,0
|
|
20230825,160100,15873750,29850,29850,29850,29850,0
|
|
20230825,160000,15873750,29850,29850,29850,29850,0
|
|
20230825,155900,15873750,29850,29850,29850,29850,0
|
|
20230825,155800,15873750,29850,29850,29850,29850,0
|
|
20230825,155700,15873750,29850,29850,29850,29850,0
|
|
20230825,155600,15873750,29850,29850,29850,29850,16
|
|
20230825,155500,15873750,29850,29850,29850,29850,0
|
|
20230825,155400,15873750,29850,29850,29850,29850,0
|
|
20230825,155300,15873750,29850,29850,29850,29850,0
|
|
20230825,155200,15873750,29850,29850,29850,29850,0
|
|
20230825,155100,15873750,29850,29850,29850,29850,0
|
|
20230825,155000,15873750,29850,29850,29850,29850,0
|
|
20230825,154900,15873750,29850,29850,29850,29850,0
|
|
20230825,154800,15873750,29850,29850,29850,29850,0
|
|
20230825,154700,15873750,29850,29850,29850,29850,0
|
|
20230825,154600,15873750,29850,29850,29850,29850,0
|
|
20230825,154500,15873750,29850,29850,29850,29850,0
|
|
20230825,154400,15873750,29850,29850,29850,29850,0
|
|
20230825,154300,15873750,29850,29850,29850,29850,0
|
|
20230825,154200,15873750,29850,29850,29850,29850,0
|
|
20230825,154100,15873750,29850,29850,29850,29850,0
|
|
20230825,154000,15873750,29850,29850,29850,29850,0
|
|
20230825,153900,15873750,29850,29850,29850,29850,0
|
|
20230825,153800,15873750,29850,29850,29850,29850,0
|
|
20230825,153700,15873750,29850,29850,29850,29850,0
|
|
20230825,153600,15873750,29850,29850,29850,29850,0
|
|
20230825,153500,15873750,29850,29850,29850,29850,0
|
|
20230825,153400,15873750,29850,29850,29850,29850,0
|
|
20230825,153300,15873750,29850,29850,29850,29850,0
|
|
20230825,153200,15873750,29850,29850,29850,29850,0
|
|
20230825,153100,15873750,29850,29850,29850,29850,0
|
|
20230825,153000,15873750,29850,29850,29850,29850,16
|
|
20230825,152900,15396150,29850,29850,29850,29850,0
|
|
20230825,152800,15396150,29850,29850,29850,29850,0
|
|
20230825,152700,15396150,29850,29850,29850,29850,0
|
|
20230825,152600,15396150,29850,29850,29850,29850,0
|
|
20230825,152500,15396150,29850,29850,29850,29850,0
|
|
20230825,152400,15396150,29850,29850,29850,29850,0
|
|
20230825,152300,15396150,29850,29850,29850,29850,0
|
|
20230825,152200,15396150,29850,29850,29850,29850,0
|
|
20230825,152100,15396150,29850,29850,29850,29850,0
|
|
20230825,152000,15396150,29850,29850,29850,29850,0
|
|
20230825,151900,15396150,29850,29850,29850,29850,0
|
|
20230825,151800,15396150,29850,29850,29850,29850,0
|
|
20230825,151700,15396150,29850,29850,29850,29850,0
|
|
20230825,151600,15396150,29850,29850,29850,29850,0
|
|
20230825,151500,15396150,29850,29850,29850,29850,0
|
|
20230825,151400,15396150,29850,29850,29850,29850,0
|
|
20230825,151300,15396150,29850,29850,29850,29850,0
|
|
20230825,151200,15396150,29850,29850,29850,29850,0
|
|
20230825,151100,15396150,29850,29850,29850,29850,1
|
|
20230825,151000,15366300,29800,29800,29800,29800,0
|
|
20230825,150900,15366300,29800,29800,29800,29800,0
|
|
20230825,150800,15366300,29800,29800,29800,29800,0
|
|
20230825,150700,15366300,29800,29800,29800,29800,0
|
|
20230825,150600,15366300,29800,29800,29800,29800,0
|
|
20230825,150500,15366300,29800,29800,29800,29800,0
|
|
20230825,150400,15366300,29800,29800,29800,29800,0
|
|
20230825,150300,15366300,29800,29800,29800,29800,0
|
|
20230825,150200,15366300,29800,29800,29800,29800,0
|
|
20230825,150100,15366300,29800,29850,29850,29800,13
|
|
20230825,150000,14978400,29800,29800,29800,29800,1
|
|
20230825,145900,14948600,29800,29800,29800,29800,0
|
|
20230825,145800,14948600,29800,29800,29800,29800,0
|
|
20230825,145700,14948600,29800,29800,29800,29800,0
|
|
20230825,145600,14948600,29800,29800,29800,29800,0
|
|
20230825,145500,14948600,29800,29800,29800,29800,0
|
|
20230825,145400,14948600,29800,29800,29800,29800,0
|
|
20230825,145300,14948600,29800,29800,29800,29800,0
|
|
20230825,145200,14948600,29800,29800,29800,29800,0
|
|
20230825,145100,14948600,29800,29800,29800,29800,1
|
|
20230825,145000,14918800,29750,29750,29750,29750,0
|
|
20230825,144900,14918800,29750,29750,29750,29750,0
|
|
20230825,144800,14918800,29750,29750,29750,29750,0
|
|
20230825,144700,14918800,29750,29750,29750,29750,0
|
|
20230825,144600,14918800,29750,29750,29750,29750,0
|
|
20230825,144500,14918800,29750,29750,29750,29750,0
|
|
20230825,144400,14918800,29750,29750,29750,29750,0
|
|
20230825,144300,14918800,29750,29750,29750,29750,0
|
|
20230825,144200,14918800,29750,29750,29750,29750,0
|
|
20230825,144100,14918800,29750,29750,29750,29750,0
|
|
20230825,144000,14918800,29750,29750,29750,29750,0
|
|
20230825,143900,14918800,29750,29750,29750,29750,0
|
|
20230825,143800,14918800,29750,29750,29750,29750,0
|
|
20230825,143700,14918800,29750,29750,29750,29750,0
|
|
20230825,143600,14918800,29750,29800,29800,29750,130
|
|
20230825,143500,11045850,29800,29850,29850,29800,63
|
|
20230825,143400,9165950,29850,29850,29850,29850,0
|
|
20230825,143300,9165950,29850,29850,29850,29850,4
|
|
20230825,143200,9046550,29800,29800,29800,29800,0
|
|
20230825,143100,9046550,29800,29800,29800,29800,0
|
|
20230825,143000,9046550,29800,29800,29800,29800,0
|
|
20230825,142900,9046550,29800,29800,29800,29800,0
|
|
20230825,142800,9046550,29800,29800,29800,29800,0
|
|
20230825,142700,9046550,29800,29800,29800,29800,0
|
|
20230825,142600,9046550,29800,29800,29800,29800,0
|
|
20230825,142500,9046550,29800,29800,29800,29800,0
|
|
20230825,142400,9046550,29800,29800,29800,29800,0
|
|
20230825,142300,9046550,29800,29800,29800,29800,0
|
|
20230825,142200,9046550,29800,29800,29800,29800,0
|
|
20230825,142100,9046550,29800,29800,29800,29800,0
|
|
20230825,142000,9046550,29800,29850,29850,29800,8
|
|
20230825,141900,8807850,29900,29900,29900,29900,1
|
|
20230825,141800,8777950,29850,29850,29850,29850,0
|
|
20230825,141700,8777950,29850,29850,29850,29850,0
|
|
20230825,141600,8777950,29850,29850,29850,29850,0
|
|
20230825,141500,8777950,29850,29850,29850,29850,0
|
|
20230825,141400,8777950,29850,29850,29850,29850,12
|
|
20230825,141300,8419750,29800,29800,29800,29800,0
|
|
20230825,141200,8419750,29800,29800,29800,29800,0
|
|
20230825,141100,8419750,29800,29800,29800,29800,0
|
|
20230825,141000,8419750,29800,29800,29800,29800,0
|
|
20230825,140900,8419750,29800,29800,29800,29800,0
|
|
20230825,140800,8419750,29800,29800,29800,29800,0
|
|
20230825,140700,8419750,29800,29800,29800,29800,0
|
|
20230825,140600,8419750,29800,29800,29800,29800,0
|
|
20230825,140500,8419750,29800,29800,29800,29800,0
|
|
20230825,140400,8419750,29800,29800,29800,29800,0
|
|
20230825,140300,8419750,29800,29850,29850,29800,3
|
|
20230825,140200,8330300,29850,29850,29850,29850,0
|
|
20230825,140100,8330300,29850,29850,29850,29850,0
|
|
20230825,140000,8330300,29850,29850,29850,29850,0
|
|
20230825,135900,8330300,29850,29850,29850,29850,0
|
|
20230825,135800,8330300,29850,29850,29850,29850,0
|
|
20230825,135700,8330300,29850,29850,29850,29850,4
|
|
20230825,135600,8210900,29800,29800,29800,29800,22
|
|
20230825,135500,7555300,29800,29800,29800,29800,0
|
|
20230825,135400,7555300,29800,29800,29800,29800,0
|
|
20230825,135300,7555300,29800,29800,29800,29800,0
|
|
20230825,135200,7555300,29800,29800,29800,29800,0
|
|
20230825,135100,7555300,29800,29800,29800,29800,0
|
|
20230825,135000,7555300,29800,29800,29800,29800,0
|
|
20230825,134900,7555300,29800,29800,29800,29800,0
|
|
20230825,134800,7555300,29800,29800,29800,29800,0
|
|
20230825,134700,7555300,29800,29800,29800,29800,0
|
|
20230825,134600,7555300,29800,29800,29800,29800,0
|
|
20230825,134500,7555300,29800,29800,29800,29800,0
|
|
20230825,134400,7555300,29800,29800,29800,29800,0
|
|
20230825,134300,7555300,29800,29800,29800,29800,0
|
|
20230825,134200,7555300,29800,29800,29800,29800,0
|
|
20230825,134100,7555300,29800,29800,29800,29800,0
|
|
20230825,134000,7555300,29800,29800,29800,29800,0
|
|
20230825,133900,7555300,29800,29800,29800,29800,0
|
|
20230825,133800,7555300,29800,29800,29800,29800,0
|
|
20230825,133700,7555300,29800,29850,29850,29800,4
|
|
20230825,133600,7436000,29850,29850,29850,29850,0
|
|
20230825,133500,7436000,29850,29850,29850,29850,0
|
|
20230825,133400,7436000,29850,29850,29850,29800,15
|
|
20230825,133300,6988350,29850,29850,29850,29800,6
|
|
20230825,133200,6809350,29900,29850,29900,29850,35
|
|
20230825,133100,5764500,29850,29850,29850,29850,0
|
|
20230825,133000,5764500,29850,29850,29850,29850,0
|
|
20230825,132900,5764500,29850,29900,29900,29850,4
|
|
20230825,132800,5645000,29900,29900,29900,29900,0
|
|
20230825,132700,5645000,29900,29900,29900,29900,0
|
|
20230825,132600,5645000,29900,29900,29900,29900,0
|
|
20230825,132500,5645000,29900,29900,29900,29900,0
|
|
20230825,132400,5645000,29900,29900,29900,29900,0
|
|
20230825,132300,5645000,29900,29900,29900,29900,0
|
|
20230825,132200,5645000,29900,29900,29900,29900,0
|
|
20230825,132100,5645000,29900,29900,29900,29900,0
|
|
20230825,132000,5645000,29900,29900,29900,29900,0
|
|
20230825,131900,5645000,29900,29900,29900,29900,11
|
|
20230825,131800,5316100,29800,29800,29800,29800,0
|
|
20230825,131700,5316100,29800,29800,29800,29800,0
|
|
20230825,131600,5316100,29800,29800,29800,29800,0
|
|
20230825,131500,5316100,29800,29800,29800,29800,0
|
|
20230825,131400,5316100,29800,29800,29800,29800,0
|
|
20230825,131300,5316100,29800,29800,29800,29800,0
|
|
20230825,131200,5316100,29800,29800,29800,29800,0
|
|
20230825,131100,5316100,29800,29800,29800,29800,0
|
|
20230825,131000,5316100,29800,29800,29800,29800,0
|
|
20230825,130900,5316100,29800,29800,29800,29800,0
|
|
20230825,130800,5316100,29800,29800,29800,29800,0
|
|
20230825,130700,5316100,29800,29800,29800,29800,0
|
|
20230825,130600,5316100,29800,29800,29800,29800,0
|
|
20230825,130500,5316100,29800,29800,29800,29800,0
|
|
20230825,130400,5316100,29800,29800,29800,29800,0
|
|
20230825,130300,5316100,29800,29800,29800,29800,0
|
|
20230825,130200,5316100,29800,29800,29800,29800,60
|
|
20230825,130100,3528100,29800,29800,29800,29800,0
|
|
20230825,130000,3528100,29800,29800,29800,29800,0
|
|
20230825,125900,3528100,29800,29800,29800,29800,0
|
|
20230825,125800,3528100,29800,29800,29800,29800,0
|
|
20230825,125700,3528100,29800,29800,29800,29800,0
|
|
20230825,125600,3528100,29800,29800,29800,29800,0
|
|
20230825,125500,3528100,29800,29800,29800,29800,0
|
|
20230825,125400,3528100,29800,29800,29800,29800,0
|
|
20230825,125300,3528100,29800,29800,29800,29800,0
|
|
20230825,125200,3528100,29800,29850,29850,29800,35
|
|
20230825,125100,2483650,29850,29850,29850,29850,0
|
|
20230825,125000,2483650,29850,29850,29850,29850,0
|
|
20230825,124900,2483650,29850,29850,29850,29850,0
|
|
20230825,124800,2483650,29850,29850,29850,29850,0
|
|
20230825,124700,2483650,29850,29850,29850,29850,0
|
|
20230825,124600,2483650,29850,29850,29850,29850,0
|
|
20230825,124500,2483650,29850,29850,29850,29850,0
|
|
20230825,124400,2483650,29850,29850,29850,29850,0
|
|
20230825,124300,2483650,29850,29850,29850,29850,0
|
|
20230825,124200,2483650,29850,29850,29850,29850,0
|
|
20230825,124100,2483650,29850,29850,29850,29850,0
|
|
20230825,124000,2483650,29850,29850,29850,29850,0
|
|
20230825,123900,2483650,29850,29850,29850,29850,3
|
|
20230825,123800,2394100,29900,29900,29900,29900,0
|
|
20230825,123700,2394100,29900,29900,29900,29900,0
|
|
20230825,123600,2394100,29900,29900,29900,29900,0
|
|
20230825,123500,2394100,29900,29900,29900,29900,0
|
|
20230825,123400,2394100,29900,29900,29900,29900,0
|
|
20230825,123300,2394100,29900,29900,29900,29900,0
|
|
20230825,123200,2394100,29900,29900,29900,29900,0
|
|
20230825,123100,2394100,29900,29900,29900,29900,0
|
|
20230825,123000,2394100,29900,29900,29900,29900,0
|
|
20230825,122900,2394100,29900,29900,29900,29900,0
|
|
20230825,122800,2394100,29900,29900,29900,29900,0
|
|
20230825,122700,2394100,29900,29900,29900,29900,0
|
|
20230825,122600,2394100,29900,29900,29900,29900,0
|
|
20230825,122500,2394100,29900,29900,29900,29900,0
|
|
20230825,122400,2394100,29900,29900,29900,29900,0
|
|
20230825,122300,2394100,29900,29900,29900,29900,0
|
|
20230825,122200,2394100,29900,29900,29900,29900,1
|
|
20230825,122100,2364200,29900,29900,29900,29900,0
|
|
20230825,122000,2364200,29900,29900,29900,29900,0
|
|
20230825,121900,2364200,29900,29900,29900,29900,0
|
|
20230825,121800,2364200,29900,29900,29900,29900,0
|
|
20230825,121700,2364200,29900,29900,29900,29900,0
|
|
20230825,121600,2364200,29900,29900,29900,29900,0
|
|
20230825,121500,2364200,29900,29900,29900,29900,0
|
|
20230825,121400,2364200,29900,29900,29900,29900,0
|
|
20230825,121300,2364200,29900,29900,29900,29900,0
|
|
20230825,121200,2364200,29900,29900,29900,29900,0
|
|
20230825,121100,2364200,29900,29900,29900,29900,0
|
|
20230825,121000,2364200,29900,29900,29900,29900,0
|
|
20230825,120900,2364200,29900,29900,29900,29900,0
|
|
20230825,120800,2364200,29900,29900,29900,29900,0
|
|
20230825,120700,2364200,29900,29900,29900,29900,0
|
|
20230825,120600,2364200,29900,29900,29900,29900,0
|
|
20230825,120500,2364200,29900,29900,29900,29900,0
|
|
20230825,120400,2364200,29900,29900,29900,29900,0
|
|
20230825,120300,2364200,29900,29900,29900,29900,0
|
|
20230825,120200,2364200,29900,29900,29900,29900,0
|
|
20230825,120100,2364200,29900,29900,29900,29900,0
|
|
20230825,120000,2364200,29900,29900,29900,29900,0
|
|
20230825,115900,2364200,29900,29900,29900,29900,0
|
|
20230825,115800,2364200,29900,29900,29900,29900,0
|
|
20230825,115700,2364200,29900,29900,29900,29900,0
|
|
20230825,115600,2364200,29900,29900,29900,29900,0
|
|
20230825,115500,2364200,29900,29900,29900,29900,0
|
|
20230825,115400,2364200,29900,29900,29900,29900,0
|
|
20230825,115300,2364200,29900,29900,29900,29900,0
|
|
20230825,115200,2364200,29900,29900,29900,29900,0
|
|
20230825,115100,2364200,29900,29900,29900,29900,0
|
|
20230825,115000,2364200,29900,29900,29900,29900,0
|
|
20230825,114900,2364200,29900,29900,29900,29900,0
|
|
20230825,114800,2364200,29900,29900,29900,29900,0
|
|
20230825,114700,2364200,29900,29900,29900,29900,0
|
|
20230825,114600,2364200,29900,29900,29900,29900,0
|
|
20230825,114500,2364200,29900,29900,29900,29900,0
|
|
20230825,114400,2364200,29900,29900,29900,29900,0
|
|
20230825,114300,2364200,29900,29900,29900,29850,10
|
|
20230825,114200,2065300,29900,29900,29900,29900,0
|
|
20230825,114100,2065300,29900,29900,29900,29900,0
|
|
20230825,114000,2065300,29900,29900,29900,29900,0
|
|
20230825,113900,2065300,29900,29900,29900,29900,3
|
|
20230825,113800,1975600,29900,29900,29900,29850,29
|
|
20230825,113700,1108750,29900,29900,29900,29900,0
|
|
20230825,113600,1108750,29900,29950,29950,29900,6
|
|
20230825,113500,929150,29950,29950,29950,29950,0
|
|
20230825,113400,929150,29950,29950,29950,29950,1
|
|
20230825,113300,899200,30000,30000,30000,30000,0
|
|
20230825,113200,899200,30000,30000,30000,30000,0
|
|
20230825,113100,899200,30000,30000,30000,30000,0
|
|
20230825,113000,899200,30000,30000,30000,30000,0
|
|
20230825,112900,899200,30000,30000,30000,30000,0
|
|
20230825,112800,899200,30000,30000,30000,30000,0
|
|
20230825,112700,899200,30000,30000,30000,30000,0
|
|
20230825,112600,899200,30000,30000,30000,30000,0
|
|
20230825,112500,899200,30000,30000,30000,30000,0
|
|
20230825,112400,899200,30000,30000,30000,30000,0
|
|
20230825,112300,899200,30000,30000,30000,30000,2
|
|
20230825,112200,839200,30000,30000,30000,30000,0
|
|
20230825,112100,839200,30000,30000,30000,30000,0
|
|
20230825,112000,839200,30000,30000,30000,30000,0
|
|
20230825,111900,839200,30000,30000,30000,30000,0
|
|
20230825,111800,839200,30000,30000,30000,30000,0
|
|
20230825,111700,839200,30000,30000,30000,30000,0
|
|
20230825,111600,839200,30000,30000,30000,30000,0
|
|
20230825,111500,839200,30000,30000,30000,30000,0
|
|
20230825,111400,839200,30000,30000,30000,30000,0
|
|
20230825,111300,839200,30000,30000,30000,30000,0
|
|
20230825,111200,839200,30000,30000,30000,30000,0
|
|
20230825,111100,839200,30000,30000,30000,30000,0
|
|
20230825,111000,839200,30000,30000,30000,30000,0
|
|
20230825,110900,839200,30000,30000,30000,30000,0
|
|
20230825,110800,839200,30000,30000,30000,30000,0
|
|
20230825,110700,839200,30000,30000,30000,30000,0
|
|
20230825,110600,839200,30000,30000,30000,30000,0
|
|
20230825,110500,839200,30000,30000,30000,30000,0
|
|
20230825,110400,839200,30000,30000,30000,30000,0
|
|
20230825,110300,839200,30000,30000,30000,30000,0
|
|
20230825,110200,839200,30000,30000,30000,30000,0
|
|
20230825,110100,839200,30000,30000,30000,30000,0
|
|
20230825,110000,839200,30000,30000,30000,30000,0
|
|
20230825,105900,839200,30000,30000,30000,30000,0
|
|
20230825,105800,839200,30000,30000,30000,30000,0
|
|
20230825,105700,839200,30000,30000,30000,30000,1
|
|
20230825,105600,809200,29900,29900,29900,29900,0
|
|
20230825,105500,809200,29900,29900,29900,29900,0
|
|
20230825,105400,809200,29900,29900,29900,29900,0
|
|
20230825,105300,809200,29900,29900,29900,29900,0
|
|
20230825,105200,809200,29900,29900,29900,29900,0
|
|
20230825,105100,809200,29900,29900,29900,29900,0
|
|
20230825,105000,809200,29900,29900,29900,29900,0
|
|
20230825,104900,809200,29900,29900,29900,29900,0
|
|
20230825,104800,809200,29900,29900,29900,29900,0
|
|
20230825,104700,809200,29900,29900,29900,29900,0
|
|
20230825,104600,809200,29900,29900,29900,29900,0
|
|
20230825,104500,809200,29900,29900,29900,29900,0
|
|
20230825,104400,809200,29900,29900,29900,29900,0
|
|
20230825,104300,809200,29900,29900,29900,29900,0
|
|
20230825,104200,809200,29900,29900,29900,29900,0
|
|
20230825,104100,809200,29900,29900,29900,29900,2
|
|
20230825,104000,749400,30000,30000,30000,30000,0
|
|
20230825,103900,749400,30000,30000,30000,30000,0
|
|
20230825,103800,749400,30000,30000,30000,30000,0
|
|
20230825,103700,749400,30000,30000,30000,30000,0
|
|
20230825,103600,749400,30000,30000,30000,30000,0
|
|
20230825,103500,749400,30000,30000,30000,30000,0
|
|
20230825,103400,749400,30000,30000,30000,30000,0
|
|
20230825,103300,749400,30000,30000,30000,30000,0
|
|
20230825,103200,749400,30000,30000,30000,30000,0
|
|
20230825,103100,749400,30000,30000,30000,30000,0
|
|
20230825,103000,749400,30000,30000,30000,30000,0
|
|
20230825,102900,749400,30000,30000,30000,30000,0
|
|
20230825,102800,749400,30000,30000,30000,30000,0
|
|
20230825,102700,749400,30000,30000,30000,30000,0
|
|
20230825,102600,749400,30000,30000,30000,30000,0
|
|
20230825,102500,749400,30000,30000,30000,30000,0
|
|
20230825,102400,749400,30000,30000,30000,30000,0
|
|
20230825,102300,749400,30000,30000,30000,30000,0
|
|
20230825,102200,749400,30000,30000,30000,30000,0
|
|
20230825,102100,749400,30000,30000,30000,30000,0
|
|
20230825,102000,749400,30000,30000,30000,30000,0
|
|
20230825,101900,749400,30000,30000,30000,30000,0
|
|
20230825,101800,749400,30000,30000,30000,30000,0
|
|
20230825,101700,749400,30000,30000,30000,30000,0
|
|
20230825,101600,749400,30000,30000,30000,30000,0
|
|
20230825,101500,749400,30000,30000,30000,30000,0
|
|
20230825,101400,749400,30000,30000,30000,30000,0
|
|
20230825,101300,749400,30000,30000,30000,30000,0
|
|
20230825,101200,749400,30000,30000,30000,30000,0
|
|
20230825,101100,749400,30000,30000,30000,30000,0
|
|
20230825,101000,749400,30000,30000,30000,30000,0
|
|
20230825,100900,749400,30000,30000,30000,30000,0
|
|
20230825,100800,749400,30000,30000,30000,30000,0
|
|
20230825,100700,749400,30000,30000,30000,30000,0
|
|
20230825,100600,749400,30000,30000,30000,30000,0
|
|
20230825,100500,749400,30000,30000,30000,30000,0
|
|
20230825,100400,749400,30000,30000,30000,30000,0
|
|
20230825,100300,749400,30000,30000,30000,30000,0
|
|
20230825,100200,749400,30000,30000,30000,30000,0
|
|
20230825,100100,749400,30000,30000,30000,30000,0
|
|
20230825,100000,749400,30000,30000,30000,30000,0
|
|
20230825,095900,749400,30000,30000,30000,30000,0
|
|
20230825,095800,749400,30000,30000,30000,30000,0
|
|
20230825,095700,749400,30000,30000,30000,30000,0
|
|
20230825,095600,749400,30000,29900,30000,29900,5
|
|
20230825,095500,599800,30000,30000,30000,30000,0
|
|
20230825,095400,599800,30000,30000,30000,30000,0
|
|
20230825,095300,599800,30000,30000,30000,30000,0
|
|
20230825,095200,599800,30000,30000,30000,30000,0
|
|
20230825,095100,599800,30000,30000,30000,30000,0
|
|
20230825,095000,599800,30000,30000,30000,30000,0
|
|
20230825,094900,599800,30000,30000,30000,30000,0
|
|
20230825,094800,599800,30000,30000,30000,30000,0
|
|
20230825,094700,599800,30000,30000,30000,30000,0
|
|
20230825,094600,599800,30000,30000,30000,30000,0
|
|
20230825,094500,599800,30000,30000,30000,30000,0
|
|
20230825,094400,599800,30000,30000,30000,30000,0
|
|
20230825,094300,599800,30000,30000,30000,30000,0
|
|
20230825,094200,599800,30000,30000,30000,30000,0
|
|
20230825,094100,599800,30000,29900,30000,29900,10
|
|
20230825,094000,300700,29900,29900,29900,29900,0
|
|
20230825,093900,300700,29900,29900,29900,29900,0
|
|
20230825,093800,300700,29900,30000,30000,29900,5
|
|
20230825,093700,151100,30150,30150,30150,30150,0
|
|
20230825,093600,151100,30150,30150,30150,30150,0
|
|
20230825,093500,151100,30150,30150,30150,30150,0
|
|
20230825,093400,151100,30150,30150,30150,30150,0
|
|
20230825,093300,151100,30150,30150,30150,30150,0
|
|
20230825,093200,151100,30150,30150,30150,30150,0
|
|
20230825,093100,151100,30150,30150,30150,30150,0
|
|
20230825,093000,151100,30150,30150,30150,30150,0
|
|
20230825,092900,151100,30150,30150,30150,30150,0
|
|
20230825,092800,151100,30150,30150,30150,30150,0
|
|
20230825,092700,151100,30150,30150,30150,30150,0
|
|
20230825,092600,151100,30150,30150,30150,30150,0
|
|
20230825,092500,151100,30150,30150,30150,30150,0
|
|
20230825,092400,151100,30150,30150,30150,30150,0
|
|
20230825,092300,151100,30150,30150,30150,30150,1
|
|
20230825,092200,120950,30200,30200,30200,30200,0
|
|
20230825,092100,120950,30200,30200,30200,30200,0
|
|
20230825,092000,120950,30200,30200,30200,30200,0
|
|
20230825,091900,120950,30200,30200,30200,30200,0
|
|
20230825,091800,120950,30200,30200,30200,30200,0
|
|
20230825,091700,120950,30200,30200,30200,30200,0
|
|
20230825,091600,120950,30200,30200,30200,30200,0
|
|
20230825,091500,120950,30200,30200,30200,30200,0
|
|
20230825,091400,120950,30200,30200,30200,30200,0
|
|
20230825,091300,120950,30200,30200,30200,30200,0
|
|
20230825,091200,120950,30200,30200,30200,30200,0
|
|
20230825,091100,120950,30200,30200,30200,30200,0
|
|
20230825,091000,120950,30200,30200,30200,30200,1
|
|
20230825,090900,90750,30250,30250,30250,30250,0
|
|
20230825,090800,90750,30250,30250,30250,30250,0
|
|
20230825,090700,90750,30250,30250,30250,30250,0
|
|
20230825,090600,90750,30250,30250,30250,30250,0
|
|
20230825,090500,90750,30250,30250,30250,30250,0
|
|
20230825,090400,90750,30250,30250,30250,30250,0
|
|
20230825,090300,90750,30250,30250,30250,30250,0
|
|
20230825,090200,90750,30250,30250,30250,30250,0
|
|
20230825,090100,90750,30250,30250,30250,30250,0
|
|
20230825,090000,90750,30250,30250,30250,30250,3
|