601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185800,43834500,29750,29750,29750,29750,284
|
|
20230829,185700,43834500,29750,29750,29750,29750,0
|
|
20230829,185600,43834500,29750,29750,29750,29750,0
|
|
20230829,185500,43834500,29750,29750,29750,29750,0
|
|
20230829,185400,43834500,29750,29750,29750,29750,0
|
|
20230829,185300,43834500,29750,29750,29750,29750,0
|
|
20230829,185200,43834500,29750,29750,29750,29750,0
|
|
20230829,185100,43834500,29750,29750,29750,29750,0
|
|
20230829,185000,43834500,29750,29750,29750,29750,0
|
|
20230829,184900,43834500,29750,29750,29750,29750,0
|
|
20230829,184800,43834500,29750,29750,29750,29750,0
|
|
20230829,184700,43834500,29750,29750,29750,29750,0
|
|
20230829,184600,43834500,29750,29750,29750,29750,0
|
|
20230829,184500,43834500,29750,29750,29750,29750,0
|
|
20230829,184400,43834500,29750,29750,29750,29750,0
|
|
20230829,184300,43834500,29750,29750,29750,29750,0
|
|
20230829,184200,43834500,29750,29750,29750,29750,0
|
|
20230829,184100,43834500,29750,29750,29750,29750,0
|
|
20230829,184000,43834500,29750,29750,29750,29750,0
|
|
20230829,183900,43834500,29750,29750,29750,29750,0
|
|
20230829,183800,43834500,29750,29750,29750,29750,0
|
|
20230829,183700,43834500,29750,29750,29750,29750,0
|
|
20230829,183600,43834500,29750,29750,29750,29750,0
|
|
20230829,183500,43834500,29750,29750,29750,29750,0
|
|
20230829,183400,43834500,29750,29750,29750,29750,0
|
|
20230829,183300,43834500,29750,29750,29750,29750,0
|
|
20230829,183200,43834500,29750,29750,29750,29750,0
|
|
20230829,183100,43834500,29750,29750,29750,29750,0
|
|
20230829,183000,43834500,29750,29750,29750,29750,0
|
|
20230829,182900,43834500,29750,29750,29750,29750,0
|
|
20230829,182800,43834500,29750,29750,29750,29750,284
|
|
20230829,182700,43834500,29750,29750,29750,29750,0
|
|
20230829,182600,43834500,29750,29750,29750,29750,0
|
|
20230829,182500,43834500,29750,29750,29750,29750,0
|
|
20230829,182400,43834500,29750,29750,29750,29750,0
|
|
20230829,182300,43834500,29750,29750,29750,29750,0
|
|
20230829,182200,43834500,29750,29750,29750,29750,0
|
|
20230829,182100,43834500,29750,29750,29750,29750,0
|
|
20230829,182000,43834500,29750,29750,29750,29750,0
|
|
20230829,181900,43834500,29750,29750,29750,29750,0
|
|
20230829,181800,43834500,29750,29750,29750,29750,0
|
|
20230829,181700,43834500,29750,29750,29750,29750,0
|
|
20230829,181600,43834500,29750,29750,29750,29750,0
|
|
20230829,181500,43834500,29750,29750,29750,29750,0
|
|
20230829,181400,43834500,29750,29750,29750,29750,0
|
|
20230829,181300,43834500,29750,29750,29750,29750,0
|
|
20230829,181200,43834500,29750,29750,29750,29750,0
|
|
20230829,181100,43834500,29750,29750,29750,29750,0
|
|
20230829,181000,43834500,29750,29750,29750,29750,0
|
|
20230829,180900,43834500,29750,29750,29750,29750,0
|
|
20230829,180800,43834500,29750,29750,29750,29750,0
|
|
20230829,180700,43834500,29750,29750,29750,29750,0
|
|
20230829,180600,43834500,29750,29750,29750,29750,0
|
|
20230829,180500,43834500,29750,29750,29750,29750,0
|
|
20230829,180400,43834500,29750,29750,29750,29750,0
|
|
20230829,180300,43834500,29750,29750,29750,29750,0
|
|
20230829,180200,43834500,29750,29750,29750,29750,0
|
|
20230829,180100,43834500,29750,29750,29750,29750,0
|
|
20230829,180000,43834500,29750,29750,29750,29750,0
|
|
20230829,175900,43834500,29750,29750,29750,29750,0
|
|
20230829,175800,43834500,29750,29750,29750,29750,284
|
|
20230829,175700,43834500,29750,29750,29750,29750,0
|
|
20230829,175600,43834500,29750,29750,29750,29750,0
|
|
20230829,175500,43834500,29750,29750,29750,29750,0
|
|
20230829,175400,43834500,29750,29750,29750,29750,0
|
|
20230829,175300,43834500,29750,29750,29750,29750,0
|
|
20230829,175200,43834500,29750,29750,29750,29750,0
|
|
20230829,175100,43834500,29750,29750,29750,29750,0
|
|
20230829,175000,43834500,29750,29750,29750,29750,0
|
|
20230829,174900,43834500,29750,29750,29750,29750,0
|
|
20230829,174800,43834500,29750,29750,29750,29750,0
|
|
20230829,174700,43834500,29750,29750,29750,29750,0
|
|
20230829,174600,43834500,29750,29750,29750,29750,0
|
|
20230829,174500,43834500,29750,29750,29750,29750,0
|
|
20230829,174400,43834500,29750,29750,29750,29750,0
|
|
20230829,174300,43834500,29750,29750,29750,29750,0
|
|
20230829,174200,43834500,29750,29750,29750,29750,0
|
|
20230829,174100,43834500,29750,29750,29750,29750,0
|
|
20230829,174000,43834500,29750,29750,29750,29750,0
|
|
20230829,173900,43834500,29750,29750,29750,29750,0
|
|
20230829,173800,43834500,29750,29750,29750,29750,0
|
|
20230829,173700,43834500,29750,29750,29750,29750,0
|
|
20230829,173600,43834500,29750,29750,29750,29750,0
|
|
20230829,173500,43834500,29750,29750,29750,29750,0
|
|
20230829,173400,43834500,29750,29750,29750,29750,0
|
|
20230829,173300,43834500,29750,29750,29750,29750,0
|
|
20230829,173200,43834500,29750,29750,29750,29750,0
|
|
20230829,173100,43834500,29750,29750,29750,29750,0
|
|
20230829,173000,43834500,29750,29750,29750,29750,0
|
|
20230829,172900,43834500,29750,29750,29750,29750,0
|
|
20230829,172800,43834500,29750,29750,29750,29750,284
|
|
20230829,172700,43834500,29750,29750,29750,29750,0
|
|
20230829,172600,43834500,29750,29750,29750,29750,0
|
|
20230829,172500,43834500,29750,29750,29750,29750,0
|
|
20230829,172400,43834500,29750,29750,29750,29750,0
|
|
20230829,172300,43834500,29750,29750,29750,29750,0
|
|
20230829,172200,43834500,29750,29750,29750,29750,0
|
|
20230829,172100,43834500,29750,29750,29750,29750,0
|
|
20230829,172000,43834500,29750,29750,29750,29750,0
|
|
20230829,171900,43834500,29750,29750,29750,29750,0
|
|
20230829,171800,43834500,29750,29750,29750,29750,0
|
|
20230829,171700,43834500,29750,29750,29750,29750,0
|
|
20230829,171600,43834500,29750,29750,29750,29750,0
|
|
20230829,171500,43834500,29750,29750,29750,29750,0
|
|
20230829,171400,43834500,29750,29750,29750,29750,0
|
|
20230829,171300,43834500,29750,29750,29750,29750,0
|
|
20230829,171200,43834500,29750,29750,29750,29750,0
|
|
20230829,171100,43834500,29750,29750,29750,29750,0
|
|
20230829,171000,43834500,29750,29750,29750,29750,0
|
|
20230829,170900,43834500,29750,29750,29750,29750,0
|
|
20230829,170800,43834500,29750,29750,29750,29750,0
|
|
20230829,170700,43834500,29750,29750,29750,29750,0
|
|
20230829,170600,43834500,29750,29750,29750,29750,0
|
|
20230829,170500,43834500,29750,29750,29750,29750,0
|
|
20230829,170400,43834500,29750,29750,29750,29750,0
|
|
20230829,170300,43834500,29750,29750,29750,29750,0
|
|
20230829,170200,43834500,29750,29750,29750,29750,0
|
|
20230829,170100,43834500,29750,29750,29750,29750,0
|
|
20230829,170000,43834500,29750,29750,29750,29750,0
|
|
20230829,165900,43834500,29750,29750,29750,29750,0
|
|
20230829,165800,43834500,29750,29750,29750,29750,284
|
|
20230829,165700,43834500,29750,29750,29750,29750,0
|
|
20230829,165600,43834500,29750,29750,29750,29750,0
|
|
20230829,165500,43834500,29750,29750,29750,29750,0
|
|
20230829,165400,43834500,29750,29750,29750,29750,0
|
|
20230829,165300,43834500,29750,29750,29750,29750,0
|
|
20230829,165200,43834500,29750,29750,29750,29750,0
|
|
20230829,165100,43834500,29750,29750,29750,29750,0
|
|
20230829,165000,43834500,29750,29750,29750,29750,0
|
|
20230829,164900,43834500,29750,29750,29750,29750,0
|
|
20230829,164800,43834500,29750,29750,29750,29750,0
|
|
20230829,164700,43834500,29750,29750,29750,29750,0
|
|
20230829,164600,43834500,29750,29750,29750,29750,0
|
|
20230829,164500,43834500,29750,29750,29750,29750,0
|
|
20230829,164400,43834500,29750,29750,29750,29750,0
|
|
20230829,164300,43834500,29750,29750,29750,29750,0
|
|
20230829,164200,43834500,29750,29750,29750,29750,0
|
|
20230829,164100,43834500,29750,29750,29750,29750,0
|
|
20230829,164000,43834500,29750,29750,29750,29750,0
|
|
20230829,163900,43834500,29750,29750,29750,29750,0
|
|
20230829,163800,43834500,29750,29750,29750,29750,0
|
|
20230829,163700,43834500,29750,29750,29750,29750,0
|
|
20230829,163600,43834500,29750,29750,29750,29750,0
|
|
20230829,163500,43834500,29750,29750,29750,29750,0
|
|
20230829,163400,43834500,29750,29750,29750,29750,0
|
|
20230829,163300,43834500,29750,29750,29750,29750,0
|
|
20230829,163200,43834500,29750,29750,29750,29750,0
|
|
20230829,163100,43834500,29750,29750,29750,29750,0
|
|
20230829,163000,43834500,29750,29750,29750,29750,0
|
|
20230829,162900,43834500,29750,29750,29750,29750,0
|
|
20230829,162800,43834500,29750,29750,29750,29750,284
|
|
20230829,162700,43834500,29750,29750,29750,29750,0
|
|
20230829,162600,43834500,29750,29750,29750,29750,0
|
|
20230829,162500,43834500,29750,29750,29750,29750,0
|
|
20230829,162400,43834500,29750,29750,29750,29750,0
|
|
20230829,162300,43834500,29750,29750,29750,29750,0
|
|
20230829,162200,43834500,29750,29750,29750,29750,0
|
|
20230829,162100,43834500,29750,29750,29750,29750,0
|
|
20230829,162000,43834500,29750,29750,29750,29750,0
|
|
20230829,161900,43834500,29750,29750,29750,29750,0
|
|
20230829,161800,43834500,29750,29750,29750,29750,0
|
|
20230829,161700,43834500,29750,29750,29750,29750,0
|
|
20230829,161600,43834500,29750,29750,29750,29750,0
|
|
20230829,161500,43834500,29750,29750,29750,29750,0
|
|
20230829,161400,43834500,29750,29750,29750,29750,0
|
|
20230829,161300,43834500,29750,29750,29750,29750,0
|
|
20230829,161200,43834500,29750,29750,29750,29750,0
|
|
20230829,161100,43834500,29750,29750,29750,29750,0
|
|
20230829,161000,43834500,29750,29750,29750,29750,0
|
|
20230829,160900,43834500,29750,29750,29750,29750,0
|
|
20230829,160800,43834500,29750,29750,29750,29750,0
|
|
20230829,160700,43834500,29750,29750,29750,29750,0
|
|
20230829,160600,43834500,29750,29750,29750,29750,0
|
|
20230829,160500,43834500,29750,29750,29750,29750,0
|
|
20230829,160400,43834500,29750,29750,29750,29750,0
|
|
20230829,160300,43834500,29750,29750,29750,29750,0
|
|
20230829,160200,43834500,29750,29750,29750,29750,0
|
|
20230829,160100,43834500,29750,29750,29750,29750,0
|
|
20230829,160000,43834500,29750,29750,29750,29750,0
|
|
20230829,155900,43834500,29750,29750,29750,29750,0
|
|
20230829,155800,43834500,29750,29750,29750,29750,284
|
|
20230829,155700,43834500,29750,29750,29750,29750,0
|
|
20230829,155600,43834500,29750,29750,29750,29750,0
|
|
20230829,155500,43834500,29750,29750,29750,29750,0
|
|
20230829,155400,43834500,29750,29750,29750,29750,0
|
|
20230829,155300,43834500,29750,29750,29750,29750,0
|
|
20230829,155200,43834500,29750,29750,29750,29750,0
|
|
20230829,155100,43834500,29750,29750,29750,29750,0
|
|
20230829,155000,43834500,29750,29750,29750,29750,0
|
|
20230829,154900,43834500,29750,29750,29750,29750,0
|
|
20230829,154800,43834500,29750,29750,29750,29750,0
|
|
20230829,154700,43834500,29750,29750,29750,29750,0
|
|
20230829,154600,43834500,29750,29750,29750,29750,0
|
|
20230829,154500,43834500,29750,29750,29750,29750,0
|
|
20230829,154400,43834500,29750,29750,29750,29750,0
|
|
20230829,154300,43834500,29750,29750,29750,29750,0
|
|
20230829,154200,43834500,29750,29750,29750,29750,0
|
|
20230829,154100,43834500,29750,29750,29750,29750,0
|
|
20230829,154000,43834500,29750,29750,29750,29750,0
|
|
20230829,153900,43834500,29750,29750,29750,29750,0
|
|
20230829,153800,43834500,29750,29750,29750,29750,0
|
|
20230829,153700,43834500,29750,29750,29750,29750,0
|
|
20230829,153600,43834500,29750,29750,29750,29750,0
|
|
20230829,153500,43834500,29750,29750,29750,29750,0
|
|
20230829,153400,43834500,29750,29750,29750,29750,0
|
|
20230829,153300,43834500,29750,29750,29750,29750,0
|
|
20230829,153200,43834500,29750,29750,29750,29750,0
|
|
20230829,153100,43834500,29750,29750,29750,29750,0
|
|
20230829,153000,43834500,29750,29750,29750,29750,284
|
|
20230829,152900,35385500,29950,29950,29950,29950,0
|
|
20230829,152800,35385500,29950,29950,29950,29950,0
|
|
20230829,152700,35385500,29950,29950,29950,29950,0
|
|
20230829,152600,35385500,29950,29950,29950,29950,0
|
|
20230829,152500,35385500,29950,29950,29950,29950,0
|
|
20230829,152400,35385500,29950,29950,29950,29950,0
|
|
20230829,152300,35385500,29950,29950,29950,29950,0
|
|
20230829,152200,35385500,29950,29950,29950,29950,0
|
|
20230829,152100,35385500,29950,29950,29950,29950,0
|
|
20230829,152000,35385500,29950,29950,29950,29950,0
|
|
20230829,151900,35385500,29950,29950,29950,29950,0
|
|
20230829,151800,35385500,29950,29950,29950,29950,1
|
|
20230829,151700,35355550,29900,29900,29900,29900,0
|
|
20230829,151600,35355550,29900,29900,29900,29900,0
|
|
20230829,151500,35355550,29900,29900,29900,29900,0
|
|
20230829,151400,35355550,29900,29900,29900,29900,0
|
|
20230829,151300,35355550,29900,29900,29900,29900,0
|
|
20230829,151200,35355550,29900,29900,29900,29900,0
|
|
20230829,151100,35355550,29900,29900,29900,29900,0
|
|
20230829,151000,35355550,29900,29900,29900,29900,0
|
|
20230829,150900,35355550,29900,29900,29900,29900,0
|
|
20230829,150800,35355550,29900,29900,29900,29900,0
|
|
20230829,150700,35355550,29900,29900,29900,29900,0
|
|
20230829,150600,35355550,29900,29900,29900,29900,0
|
|
20230829,150500,35355550,29900,29900,29900,29900,0
|
|
20230829,150400,35355550,29900,29900,29900,29900,0
|
|
20230829,150300,35355550,29900,29900,29900,29900,0
|
|
20230829,150200,35355550,29900,29900,29900,29900,0
|
|
20230829,150100,35355550,29900,29950,29950,29900,3
|
|
20230829,150000,35265750,29950,29950,29950,29950,0
|
|
20230829,145900,35265750,29950,29950,29950,29950,0
|
|
20230829,145800,35265750,29950,29950,29950,29950,0
|
|
20230829,145700,35265750,29950,29950,29950,29950,1
|
|
20230829,145600,35235800,29850,29850,29850,29850,0
|
|
20230829,145500,35235800,29850,29850,29850,29850,0
|
|
20230829,145400,35235800,29850,29850,29850,29850,0
|
|
20230829,145300,35235800,29850,29850,29850,29850,0
|
|
20230829,145200,35235800,29850,29850,29850,29850,0
|
|
20230829,145100,35235800,29850,29850,29850,29850,0
|
|
20230829,145000,35235800,29850,29850,29850,29850,0
|
|
20230829,144900,35235800,29850,29850,29850,29850,0
|
|
20230829,144800,35235800,29850,29850,29850,29850,0
|
|
20230829,144700,35235800,29850,29850,29850,29850,0
|
|
20230829,144600,35235800,29850,29850,29850,29850,0
|
|
20230829,144500,35235800,29850,29850,29850,29850,0
|
|
20230829,144400,35235800,29850,29850,29850,29850,0
|
|
20230829,144300,35235800,29850,29850,29850,29850,0
|
|
20230829,144200,35235800,29850,29850,29850,29850,0
|
|
20230829,144100,35235800,29850,29950,29950,29850,18
|
|
20230829,144000,34697000,29850,29950,29950,29850,26
|
|
20230829,143900,33918800,29850,29950,29950,29850,306
|
|
20230829,143800,24764700,29950,29950,29950,29950,0
|
|
20230829,143700,24764700,29950,29950,29950,29950,1
|
|
20230829,143600,24734750,29950,29950,29950,29950,1
|
|
20230829,143500,24704800,29950,29950,29950,29950,0
|
|
20230829,143400,24704800,29950,29950,29950,29950,0
|
|
20230829,143300,24704800,29950,29950,29950,29950,0
|
|
20230829,143200,24704800,29950,29950,29950,29950,0
|
|
20230829,143100,24704800,29950,29950,29950,29950,0
|
|
20230829,143000,24704800,29950,29950,29950,29950,0
|
|
20230829,142900,24704800,29950,29950,29950,29950,0
|
|
20230829,142800,24704800,29950,29950,29950,29950,0
|
|
20230829,142700,24704800,29950,29950,29950,29950,0
|
|
20230829,142600,24704800,29950,29950,29950,29950,0
|
|
20230829,142500,24704800,29950,29950,29950,29950,10
|
|
20230829,142400,24405300,29900,29900,29900,29900,0
|
|
20230829,142300,24405300,29900,29900,29900,29900,0
|
|
20230829,142200,24405300,29900,29900,29900,29900,0
|
|
20230829,142100,24405300,29900,29900,29900,29900,0
|
|
20230829,142000,24405300,29900,29900,29900,29900,1
|
|
20230829,141900,24375400,29900,29900,29900,29900,0
|
|
20230829,141800,24375400,29900,29850,29900,29850,25
|
|
20230829,141700,23628450,29900,30000,30000,29900,255
|
|
20230829,141600,15980950,30000,30000,30000,30000,0
|
|
20230829,141500,15980950,30000,30000,30000,30000,335
|
|
20230829,141400,5930950,29950,29950,29950,29950,0
|
|
20230829,141300,5930950,29950,29950,29950,29950,0
|
|
20230829,141200,5930950,29950,29950,29950,29950,0
|
|
20230829,141100,5930950,29950,29950,29950,29950,0
|
|
20230829,141000,5930950,29950,29950,29950,29950,0
|
|
20230829,140900,5930950,29950,29950,29950,29950,0
|
|
20230829,140800,5930950,29950,29950,29950,29950,0
|
|
20230829,140700,5930950,29950,29950,29950,29950,0
|
|
20230829,140600,5930950,29950,29950,29950,29950,0
|
|
20230829,140500,5930950,29950,29950,29950,29950,0
|
|
20230829,140400,5930950,29950,29950,29950,29950,0
|
|
20230829,140300,5930950,29950,29950,29950,29950,0
|
|
20230829,140200,5930950,29950,29950,29950,29950,0
|
|
20230829,140100,5930950,29950,29950,29950,29950,0
|
|
20230829,140000,5930950,29950,29950,29950,29950,0
|
|
20230829,135900,5930950,29950,29950,29950,29950,0
|
|
20230829,135800,5930950,29950,29950,29950,29950,0
|
|
20230829,135700,5930950,29950,29950,29950,29950,0
|
|
20230829,135600,5930950,29950,29950,29950,29950,0
|
|
20230829,135500,5930950,29950,29950,29950,29950,0
|
|
20230829,135400,5930950,29950,29950,29950,29950,0
|
|
20230829,135300,5930950,29950,29950,29950,29950,2
|
|
20230829,135200,5871050,29950,29950,29950,29950,0
|
|
20230829,135100,5871050,29950,29950,29950,29950,2
|
|
20230829,135000,5811150,30000,30000,30000,30000,0
|
|
20230829,134900,5811150,30000,30000,30000,30000,0
|
|
20230829,134800,5811150,30000,30000,30000,30000,0
|
|
20230829,134700,5811150,30000,30000,30000,30000,0
|
|
20230829,134600,5811150,30000,30000,30000,30000,0
|
|
20230829,134500,5811150,30000,30000,30000,30000,0
|
|
20230829,134400,5811150,30000,30000,30000,30000,0
|
|
20230829,134300,5811150,30000,30000,30000,30000,0
|
|
20230829,134200,5811150,30000,30000,30000,30000,0
|
|
20230829,134100,5811150,30000,30000,30000,30000,0
|
|
20230829,134000,5811150,30000,30000,30000,30000,0
|
|
20230829,133900,5811150,30000,30000,30000,30000,0
|
|
20230829,133800,5811150,30000,30000,30000,30000,0
|
|
20230829,133700,5811150,30000,30000,30000,30000,0
|
|
20230829,133600,5811150,30000,30000,30000,30000,0
|
|
20230829,133500,5811150,30000,30000,30000,30000,0
|
|
20230829,133400,5811150,30000,30000,30000,30000,0
|
|
20230829,133300,5811150,30000,30000,30000,30000,0
|
|
20230829,133200,5811150,30000,30000,30000,30000,0
|
|
20230829,133100,5811150,30000,30000,30000,30000,0
|
|
20230829,133000,5811150,30000,30000,30000,30000,0
|
|
20230829,132900,5811150,30000,30000,30000,30000,0
|
|
20230829,132800,5811150,30000,30000,30000,30000,0
|
|
20230829,132700,5811150,30000,30000,30000,30000,0
|
|
20230829,132600,5811150,30000,30000,30000,30000,0
|
|
20230829,132500,5811150,30000,30000,30000,30000,0
|
|
20230829,132400,5811150,30000,30000,30000,30000,0
|
|
20230829,132300,5811150,30000,30000,30000,30000,0
|
|
20230829,132200,5811150,30000,30000,30000,30000,0
|
|
20230829,132100,5811150,30000,30000,30000,30000,0
|
|
20230829,132000,5811150,30000,30000,30000,30000,0
|
|
20230829,131900,5811150,30000,30000,30000,30000,0
|
|
20230829,131800,5811150,30000,30000,30000,30000,0
|
|
20230829,131700,5811150,30000,30000,30000,30000,0
|
|
20230829,131600,5811150,30000,30000,30000,30000,0
|
|
20230829,131500,5811150,30000,30000,30000,30000,1
|
|
20230829,131400,5781150,30000,30000,30000,30000,0
|
|
20230829,131300,5781150,30000,30000,30000,30000,0
|
|
20230829,131200,5781150,30000,30000,30000,30000,0
|
|
20230829,131100,5781150,30000,30000,30000,30000,0
|
|
20230829,131000,5781150,30000,30000,30000,30000,0
|
|
20230829,130900,5781150,30000,30000,30000,30000,0
|
|
20230829,130800,5781150,30000,30000,30000,30000,0
|
|
20230829,130700,5781150,30000,30000,30000,30000,1
|
|
20230829,130600,5751150,30000,30000,30000,30000,0
|
|
20230829,130500,5751150,30000,30000,30000,30000,0
|
|
20230829,130400,5751150,30000,30000,30000,30000,10
|
|
20230829,130300,5451150,30000,30000,30000,30000,0
|
|
20230829,130200,5451150,30000,30000,30000,30000,0
|
|
20230829,130100,5451150,30000,30000,30000,30000,0
|
|
20230829,130000,5451150,30000,30000,30000,30000,0
|
|
20230829,125900,5451150,30000,30000,30000,30000,0
|
|
20230829,125800,5451150,30000,30000,30000,30000,0
|
|
20230829,125700,5451150,30000,30000,30000,30000,0
|
|
20230829,125600,5451150,30000,30000,30000,30000,0
|
|
20230829,125500,5451150,30000,30000,30000,30000,0
|
|
20230829,125400,5451150,30000,30000,30000,30000,0
|
|
20230829,125300,5451150,30000,30000,30000,30000,0
|
|
20230829,125200,5451150,30000,30000,30000,30000,0
|
|
20230829,125100,5451150,30000,30000,30000,30000,0
|
|
20230829,125000,5451150,30000,30000,30000,30000,0
|
|
20230829,124900,5451150,30000,30000,30000,30000,0
|
|
20230829,124800,5451150,30000,30000,30000,30000,0
|
|
20230829,124700,5451150,30000,30000,30000,30000,0
|
|
20230829,124600,5451150,30000,30000,30000,30000,0
|
|
20230829,124500,5451150,30000,30000,30000,30000,0
|
|
20230829,124400,5451150,30000,30000,30000,30000,0
|
|
20230829,124300,5451150,30000,30000,30000,30000,0
|
|
20230829,124200,5451150,30000,30000,30000,30000,2
|
|
20230829,124100,5391150,30000,30000,30000,30000,0
|
|
20230829,124000,5391150,30000,30000,30000,30000,0
|
|
20230829,123900,5391150,30000,30000,30000,30000,0
|
|
20230829,123800,5391150,30000,30000,30000,30000,0
|
|
20230829,123700,5391150,30000,30000,30000,30000,0
|
|
20230829,123600,5391150,30000,30000,30000,30000,0
|
|
20230829,123500,5391150,30000,30000,30000,30000,0
|
|
20230829,123400,5391150,30000,30000,30000,30000,0
|
|
20230829,123300,5391150,30000,30000,30000,30000,0
|
|
20230829,123200,5391150,30000,30000,30000,30000,0
|
|
20230829,123100,5391150,30000,30000,30000,30000,2
|
|
20230829,123000,5331150,29950,29950,29950,29950,0
|
|
20230829,122900,5331150,29950,29950,29950,29950,0
|
|
20230829,122800,5331150,29950,29950,29950,29950,0
|
|
20230829,122700,5331150,29950,29950,29950,29950,0
|
|
20230829,122600,5331150,29950,29950,29950,29950,0
|
|
20230829,122500,5331150,29950,29950,29950,29950,0
|
|
20230829,122400,5331150,29950,30000,30000,29950,13
|
|
20230829,122300,4941300,30000,30000,30000,30000,0
|
|
20230829,122200,4941300,30000,30000,30000,30000,0
|
|
20230829,122100,4941300,30000,30000,30000,30000,0
|
|
20230829,122000,4941300,30000,30000,30000,30000,0
|
|
20230829,121900,4941300,30000,30000,30000,30000,0
|
|
20230829,121800,4941300,30000,30000,30000,30000,0
|
|
20230829,121700,4941300,30000,30000,30000,30000,0
|
|
20230829,121600,4941300,30000,30000,30000,30000,0
|
|
20230829,121500,4941300,30000,30000,30000,30000,0
|
|
20230829,121400,4941300,30000,30000,30000,30000,0
|
|
20230829,121300,4941300,30000,30000,30000,30000,0
|
|
20230829,121200,4941300,30000,30000,30000,30000,0
|
|
20230829,121100,4941300,30000,30000,30000,30000,0
|
|
20230829,121000,4941300,30000,30000,30000,30000,0
|
|
20230829,120900,4941300,30000,30000,30000,30000,0
|
|
20230829,120800,4941300,30000,30000,30000,30000,0
|
|
20230829,120700,4941300,30000,30000,30000,30000,0
|
|
20230829,120600,4941300,30000,30000,30000,30000,0
|
|
20230829,120500,4941300,30000,30000,30000,30000,0
|
|
20230829,120400,4941300,30000,30000,30000,30000,0
|
|
20230829,120300,4941300,30000,30000,30000,30000,0
|
|
20230829,120200,4941300,30000,30000,30000,30000,0
|
|
20230829,120100,4941300,30000,30000,30000,30000,0
|
|
20230829,120000,4941300,30000,30000,30000,30000,1
|
|
20230829,115900,4911300,30000,30000,30000,30000,0
|
|
20230829,115800,4911300,30000,30000,30000,30000,0
|
|
20230829,115700,4911300,30000,30000,30000,30000,0
|
|
20230829,115600,4911300,30000,30000,30000,30000,0
|
|
20230829,115500,4911300,30000,30000,30000,30000,0
|
|
20230829,115400,4911300,30000,30000,30000,30000,0
|
|
20230829,115300,4911300,30000,30000,30000,30000,0
|
|
20230829,115200,4911300,30000,30000,30000,30000,0
|
|
20230829,115100,4911300,30000,30000,30000,30000,0
|
|
20230829,115000,4911300,30000,30000,30000,30000,0
|
|
20230829,114900,4911300,30000,30000,30000,30000,0
|
|
20230829,114800,4911300,30000,30000,30000,30000,0
|
|
20230829,114700,4911300,30000,30000,30000,30000,0
|
|
20230829,114600,4911300,30000,30000,30000,30000,0
|
|
20230829,114500,4911300,30000,30000,30000,30000,0
|
|
20230829,114400,4911300,30000,30000,30000,30000,0
|
|
20230829,114300,4911300,30000,30000,30000,30000,0
|
|
20230829,114200,4911300,30000,30000,30000,30000,0
|
|
20230829,114100,4911300,30000,30000,30000,30000,0
|
|
20230829,114000,4911300,30000,30000,30000,30000,0
|
|
20230829,113900,4911300,30000,30000,30000,30000,0
|
|
20230829,113800,4911300,30000,30000,30000,30000,0
|
|
20230829,113700,4911300,30000,30000,30000,30000,0
|
|
20230829,113600,4911300,30000,30000,30000,30000,0
|
|
20230829,113500,4911300,30000,30000,30000,30000,0
|
|
20230829,113400,4911300,30000,30000,30000,30000,0
|
|
20230829,113300,4911300,30000,30000,30000,30000,0
|
|
20230829,113200,4911300,30000,30000,30000,30000,0
|
|
20230829,113100,4911300,30000,30000,30000,30000,0
|
|
20230829,113000,4911300,30000,30000,30000,30000,0
|
|
20230829,112900,4911300,30000,30000,30000,30000,0
|
|
20230829,112800,4911300,30000,30000,30000,30000,0
|
|
20230829,112700,4911300,30000,30000,30000,30000,0
|
|
20230829,112600,4911300,30000,30000,30000,30000,0
|
|
20230829,112500,4911300,30000,30000,30000,30000,0
|
|
20230829,112400,4911300,30000,30000,30000,30000,0
|
|
20230829,112300,4911300,30000,30000,30000,30000,0
|
|
20230829,112200,4911300,30000,30000,30000,30000,0
|
|
20230829,112100,4911300,30000,30000,30000,30000,0
|
|
20230829,112000,4911300,30000,30000,30000,30000,0
|
|
20230829,111900,4911300,30000,30000,30000,30000,0
|
|
20230829,111800,4911300,30000,30000,30000,30000,0
|
|
20230829,111700,4911300,30000,30000,30000,30000,0
|
|
20230829,111600,4911300,30000,30000,30000,30000,0
|
|
20230829,111500,4911300,30000,30000,30000,30000,0
|
|
20230829,111400,4911300,30000,30000,30000,30000,0
|
|
20230829,111300,4911300,30000,30000,30000,30000,0
|
|
20230829,111200,4911300,30000,30000,30000,30000,0
|
|
20230829,111100,4911300,30000,30000,30000,30000,0
|
|
20230829,111000,4911300,30000,30000,30000,30000,0
|
|
20230829,110900,4911300,30000,30000,30000,30000,0
|
|
20230829,110800,4911300,30000,30000,30000,30000,0
|
|
20230829,110700,4911300,30000,30000,30000,30000,0
|
|
20230829,110600,4911300,30000,30000,30000,30000,0
|
|
20230829,110500,4911300,30000,30000,30000,30000,0
|
|
20230829,110400,4911300,30000,30000,30000,30000,0
|
|
20230829,110300,4911300,30000,30000,30000,30000,0
|
|
20230829,110200,4911300,30000,30000,30000,30000,0
|
|
20230829,110100,4911300,30000,30000,30000,30000,0
|
|
20230829,110000,4911300,30000,30000,30000,30000,0
|
|
20230829,105900,4911300,30000,30000,30000,30000,0
|
|
20230829,105800,4911300,30000,30000,30000,30000,0
|
|
20230829,105700,4911300,30000,30000,30000,30000,0
|
|
20230829,105600,4911300,30000,30000,30000,30000,0
|
|
20230829,105500,4911300,30000,30000,30000,30000,0
|
|
20230829,105400,4911300,30000,30000,30000,30000,0
|
|
20230829,105300,4911300,30000,30000,30000,30000,0
|
|
20230829,105200,4911300,30000,30000,30000,30000,0
|
|
20230829,105100,4911300,30000,30000,30000,30000,0
|
|
20230829,105000,4911300,30000,30000,30000,30000,0
|
|
20230829,104900,4911300,30000,30000,30000,30000,0
|
|
20230829,104800,4911300,30000,30000,30000,30000,0
|
|
20230829,104700,4911300,30000,30000,30000,30000,0
|
|
20230829,104600,4911300,30000,30000,30000,30000,0
|
|
20230829,104500,4911300,30000,30000,30000,30000,0
|
|
20230829,104400,4911300,30000,30000,30000,30000,0
|
|
20230829,104300,4911300,30000,30000,30000,30000,0
|
|
20230829,104200,4911300,30000,30000,30000,30000,0
|
|
20230829,104100,4911300,30000,30000,30000,30000,0
|
|
20230829,104000,4911300,30000,30000,30000,30000,1
|
|
20230829,103900,4881300,29950,29950,29950,29950,0
|
|
20230829,103800,4881300,29950,29950,29950,29950,0
|
|
20230829,103700,4881300,29950,29950,29950,29950,0
|
|
20230829,103600,4881300,29950,29950,29950,29950,4
|
|
20230829,103500,4761500,29950,29950,29950,29950,0
|
|
20230829,103400,4761500,29950,29950,29950,29950,0
|
|
20230829,103300,4761500,29950,29950,29950,29950,2
|
|
20230829,103200,4701600,29950,29950,29950,29950,0
|
|
20230829,103100,4701600,29950,29950,29950,29950,0
|
|
20230829,103000,4701600,29950,29950,29950,29950,2
|
|
20230829,102900,4641700,29900,29900,29900,29900,0
|
|
20230829,102800,4641700,29900,29950,29950,29900,133
|
|
20230829,102700,658950,29950,29950,29950,29950,0
|
|
20230829,102600,658950,29950,29950,29950,29950,0
|
|
20230829,102500,658950,29950,29950,29950,29950,0
|
|
20230829,102400,658950,29950,29950,29950,29950,0
|
|
20230829,102300,658950,29950,29950,29950,29950,0
|
|
20230829,102200,658950,29950,29950,29950,29950,0
|
|
20230829,102100,658950,29950,29950,29950,29950,0
|
|
20230829,102000,658950,29950,29950,29950,29950,0
|
|
20230829,101900,658950,29950,29950,29950,29950,0
|
|
20230829,101800,658950,29950,29950,29950,29950,0
|
|
20230829,101700,658950,29950,29950,29950,29950,0
|
|
20230829,101600,658950,29950,29950,29950,29950,0
|
|
20230829,101500,658950,29950,29950,29950,29950,0
|
|
20230829,101400,658950,29950,29950,29950,29950,0
|
|
20230829,101300,658950,29950,29950,29950,29950,0
|
|
20230829,101200,658950,29950,29950,29950,29950,0
|
|
20230829,101100,658950,29950,29950,29950,29950,0
|
|
20230829,101000,658950,29950,29950,29950,29950,0
|
|
20230829,100900,658950,29950,29950,29950,29950,0
|
|
20230829,100800,658950,29950,29950,29950,29950,0
|
|
20230829,100700,658950,29950,29950,29950,29950,0
|
|
20230829,100600,658950,29950,29950,29950,29950,0
|
|
20230829,100500,658950,29950,29950,29950,29950,0
|
|
20230829,100400,658950,29950,29950,29950,29950,0
|
|
20230829,100300,658950,29950,29950,29950,29950,0
|
|
20230829,100200,658950,29950,29950,29950,29950,0
|
|
20230829,100100,658950,29950,29950,29950,29950,0
|
|
20230829,100000,658950,29950,29950,29950,29950,0
|
|
20230829,095900,658950,29950,29950,29950,29950,0
|
|
20230829,095800,658950,29950,29950,29950,29950,0
|
|
20230829,095700,658950,29950,29950,29950,29950,0
|
|
20230829,095600,658950,29950,29950,29950,29950,0
|
|
20230829,095500,658950,29950,29950,29950,29950,0
|
|
20230829,095400,658950,29950,29950,29950,29950,0
|
|
20230829,095300,658950,29950,29950,29950,29950,0
|
|
20230829,095200,658950,29950,29950,29950,29950,0
|
|
20230829,095100,658950,29950,29950,29950,29950,0
|
|
20230829,095000,658950,29950,29950,29950,29950,0
|
|
20230829,094900,658950,29950,29950,29950,29950,0
|
|
20230829,094800,658950,29950,29950,29950,29950,0
|
|
20230829,094700,658950,29950,29950,29950,29950,0
|
|
20230829,094600,658950,29950,29950,29950,29950,0
|
|
20230829,094500,658950,29950,29950,29950,29950,0
|
|
20230829,094400,658950,29950,29950,29950,29950,0
|
|
20230829,094300,658950,29950,29950,29950,29950,0
|
|
20230829,094200,658950,29950,29950,29950,29950,0
|
|
20230829,094100,658950,29950,29950,29950,29950,0
|
|
20230829,094000,658950,29950,29950,29950,29950,0
|
|
20230829,093900,658950,29950,29950,29950,29950,0
|
|
20230829,093800,658950,29950,29950,29950,29950,0
|
|
20230829,093700,658950,29950,29950,29950,29950,0
|
|
20230829,093600,658950,29950,29950,29950,29900,12
|
|
20230829,093500,299600,29950,29950,29950,29950,0
|
|
20230829,093400,299600,29950,29950,29950,29950,0
|
|
20230829,093300,299600,29950,29950,29950,29950,0
|
|
20230829,093200,299600,29950,29950,29950,29950,1
|
|
20230829,093100,269650,29950,29950,29950,29950,0
|
|
20230829,093000,269650,29950,29950,29950,29950,1
|
|
20230829,092900,239700,29900,29900,29900,29900,0
|
|
20230829,092800,239700,29900,29900,29900,29900,0
|
|
20230829,092700,239700,29900,29900,29900,29900,0
|
|
20230829,092600,239700,29900,29900,29900,29900,0
|
|
20230829,092500,239700,29900,29900,29900,29900,0
|
|
20230829,092400,239700,29900,29900,29900,29900,0
|
|
20230829,092300,239700,29900,29900,29900,29900,0
|
|
20230829,092200,239700,29900,29900,29900,29900,0
|
|
20230829,092100,239700,29900,29900,29900,29900,0
|
|
20230829,092000,239700,29900,29900,29900,29900,0
|
|
20230829,091900,239700,29900,29900,29900,29900,0
|
|
20230829,091800,239700,29900,29900,29900,29900,0
|
|
20230829,091700,239700,29900,29900,29900,29900,0
|
|
20230829,091600,239700,29900,29900,29900,29900,0
|
|
20230829,091500,239700,29900,29900,29900,29900,0
|
|
20230829,091400,239700,29900,29900,29900,29900,4
|
|
20230829,091300,120100,30050,30050,30050,30050,0
|
|
20230829,091200,120100,30050,30050,30050,30050,0
|
|
20230829,091100,120100,30050,30050,30050,30050,0
|
|
20230829,091000,120100,30050,30050,30050,30050,0
|
|
20230829,090900,120100,30050,30050,30050,30050,0
|
|
20230829,090800,120100,30050,30050,30050,30050,0
|
|
20230829,090700,120100,30050,30050,30050,30050,0
|
|
20230829,090600,120100,30050,30050,30050,30050,1
|
|
20230829,090500,90050,30100,30100,30100,30100,0
|
|
20230829,090400,90050,30100,30100,30100,30100,1
|
|
20230829,090300,59950,30000,30000,30000,30000,0
|
|
20230829,090200,59950,30000,30000,30000,30000,0
|
|
20230829,090100,59950,30000,30000,30000,30000,1
|
|
20230829,090000,29950,29950,29950,29950,29950,1
|