649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194600,201077800,29800,29800,29800,29800,632
|
|
20230824,194500,201077800,29800,29800,29800,29800,0
|
|
20230824,194400,201077800,29800,29800,29800,29800,0
|
|
20230824,194300,201077800,29800,29800,29800,29800,0
|
|
20230824,194200,201077800,29800,29800,29800,29800,0
|
|
20230824,194100,201077800,29800,29800,29800,29800,0
|
|
20230824,194000,201077800,29800,29800,29800,29800,0
|
|
20230824,193900,201077800,29800,29800,29800,29800,0
|
|
20230824,193800,201077800,29800,29800,29800,29800,0
|
|
20230824,193700,201077800,29800,29800,29800,29800,0
|
|
20230824,193600,201077800,29800,29800,29800,29800,0
|
|
20230824,193500,201077800,29800,29800,29800,29800,0
|
|
20230824,193400,201077800,29800,29800,29800,29800,0
|
|
20230824,193300,201077800,29800,29800,29800,29800,0
|
|
20230824,193200,201077800,29800,29800,29800,29800,0
|
|
20230824,193100,201077800,29800,29800,29800,29800,0
|
|
20230824,193000,201077800,29800,29800,29800,29800,0
|
|
20230824,192900,201077800,29800,29800,29800,29800,0
|
|
20230824,192800,201077800,29800,29800,29800,29800,0
|
|
20230824,192700,201077800,29800,29800,29800,29800,0
|
|
20230824,192600,201077800,29800,29800,29800,29800,0
|
|
20230824,192500,201077800,29800,29800,29800,29800,0
|
|
20230824,192400,201077800,29800,29800,29800,29800,0
|
|
20230824,192300,201077800,29800,29800,29800,29800,0
|
|
20230824,192200,201077800,29800,29800,29800,29800,0
|
|
20230824,192100,201077800,29800,29800,29800,29800,0
|
|
20230824,192000,201077800,29800,29800,29800,29800,0
|
|
20230824,191900,201077800,29800,29800,29800,29800,0
|
|
20230824,191800,201077800,29800,29800,29800,29800,0
|
|
20230824,191700,201077800,29800,29800,29800,29800,0
|
|
20230824,191600,201077800,29800,29800,29800,29800,632
|
|
20230824,191500,201077800,29800,29800,29800,29800,0
|
|
20230824,191400,201077800,29800,29800,29800,29800,0
|
|
20230824,191300,201077800,29800,29800,29800,29800,0
|
|
20230824,191200,201077800,29800,29800,29800,29800,0
|
|
20230824,191100,201077800,29800,29800,29800,29800,0
|
|
20230824,191000,201077800,29800,29800,29800,29800,0
|
|
20230824,190900,201077800,29800,29800,29800,29800,0
|
|
20230824,190800,201077800,29800,29800,29800,29800,0
|
|
20230824,190700,201077800,29800,29800,29800,29800,0
|
|
20230824,190600,201077800,29800,29800,29800,29800,0
|
|
20230824,190500,201077800,29800,29800,29800,29800,0
|
|
20230824,190400,201077800,29800,29800,29800,29800,0
|
|
20230824,190300,201077800,29800,29800,29800,29800,0
|
|
20230824,190200,201077800,29800,29800,29800,29800,0
|
|
20230824,190100,201077800,29800,29800,29800,29800,0
|
|
20230824,190000,201077800,29800,29800,29800,29800,0
|
|
20230824,185900,201077800,29800,29800,29800,29800,0
|
|
20230824,185800,201077800,29800,29800,29800,29800,0
|
|
20230824,185700,201077800,29800,29800,29800,29800,0
|
|
20230824,185600,201077800,29800,29800,29800,29800,0
|
|
20230824,185500,201077800,29800,29800,29800,29800,0
|
|
20230824,185400,201077800,29800,29800,29800,29800,0
|
|
20230824,185300,201077800,29800,29800,29800,29800,0
|
|
20230824,185200,201077800,29800,29800,29800,29800,0
|
|
20230824,185100,201077800,29800,29800,29800,29800,0
|
|
20230824,185000,201077800,29800,29800,29800,29800,0
|
|
20230824,184900,201077800,29800,29800,29800,29800,0
|
|
20230824,184800,201077800,29800,29800,29800,29800,0
|
|
20230824,184700,201077800,29800,29800,29800,29800,0
|
|
20230824,184600,201077800,29800,29800,29800,29800,632
|
|
20230824,184500,201077800,29800,29800,29800,29800,0
|
|
20230824,184400,201077800,29800,29800,29800,29800,0
|
|
20230824,184300,201077800,29800,29800,29800,29800,0
|
|
20230824,184200,201077800,29800,29800,29800,29800,0
|
|
20230824,184100,201077800,29800,29800,29800,29800,0
|
|
20230824,184000,201077800,29800,29800,29800,29800,0
|
|
20230824,183900,201077800,29800,29800,29800,29800,0
|
|
20230824,183800,201077800,29800,29800,29800,29800,0
|
|
20230824,183700,201077800,29800,29800,29800,29800,0
|
|
20230824,183600,201077800,29800,29800,29800,29800,0
|
|
20230824,183500,201077800,29800,29800,29800,29800,0
|
|
20230824,183400,201077800,29800,29800,29800,29800,0
|
|
20230824,183300,201077800,29800,29800,29800,29800,0
|
|
20230824,183200,201077800,29800,29800,29800,29800,0
|
|
20230824,183100,201077800,29800,29800,29800,29800,0
|
|
20230824,183000,201077800,29800,29800,29800,29800,0
|
|
20230824,182900,201077800,29800,29800,29800,29800,0
|
|
20230824,182800,201077800,29800,29800,29800,29800,0
|
|
20230824,182700,201077800,29800,29800,29800,29800,0
|
|
20230824,182600,201077800,29800,29800,29800,29800,0
|
|
20230824,182500,201077800,29800,29800,29800,29800,0
|
|
20230824,182400,201077800,29800,29800,29800,29800,0
|
|
20230824,182300,201077800,29800,29800,29800,29800,0
|
|
20230824,182200,201077800,29800,29800,29800,29800,0
|
|
20230824,182100,201077800,29800,29800,29800,29800,0
|
|
20230824,182000,201077800,29800,29800,29800,29800,0
|
|
20230824,181900,201077800,29800,29800,29800,29800,0
|
|
20230824,181800,201077800,29800,29800,29800,29800,0
|
|
20230824,181700,201077800,29800,29800,29800,29800,0
|
|
20230824,181600,201077800,29800,29800,29800,29800,632
|
|
20230824,181500,201077800,29800,29800,29800,29800,0
|
|
20230824,181400,201077800,29800,29800,29800,29800,0
|
|
20230824,181300,201077800,29800,29800,29800,29800,0
|
|
20230824,181200,201077800,29800,29800,29800,29800,0
|
|
20230824,181100,201077800,29800,29800,29800,29800,0
|
|
20230824,181000,201077800,29800,29800,29800,29800,0
|
|
20230824,180900,201077800,29800,29800,29800,29800,0
|
|
20230824,180800,201077800,29800,29800,29800,29800,0
|
|
20230824,180700,201077800,29800,29800,29800,29800,0
|
|
20230824,180600,201077800,29800,29800,29800,29800,0
|
|
20230824,180500,201077800,29800,29800,29800,29800,0
|
|
20230824,180400,201077800,29800,29800,29800,29800,0
|
|
20230824,180300,201077800,29800,29800,29800,29800,0
|
|
20230824,180200,201077800,29800,29800,29800,29800,0
|
|
20230824,180100,201077800,29800,29800,29800,29800,0
|
|
20230824,180000,201077800,29800,29800,29800,29800,0
|
|
20230824,175900,201077800,29800,29800,29800,29800,0
|
|
20230824,175800,201077800,29800,29800,29800,29800,0
|
|
20230824,175700,201077800,29800,29800,29800,29800,0
|
|
20230824,175600,201077800,29800,29800,29800,29800,0
|
|
20230824,175500,201077800,29800,29800,29800,29800,0
|
|
20230824,175400,201077800,29800,29800,29800,29800,0
|
|
20230824,175300,201077800,29800,29800,29800,29800,0
|
|
20230824,175200,201077800,29800,29800,29800,29800,0
|
|
20230824,175100,201077800,29800,29800,29800,29800,0
|
|
20230824,175000,201077800,29800,29800,29800,29800,0
|
|
20230824,174900,201077800,29800,29800,29800,29800,0
|
|
20230824,174800,201077800,29800,29800,29800,29800,0
|
|
20230824,174700,201077800,29800,29800,29800,29800,0
|
|
20230824,174600,201077800,29800,29800,29800,29800,632
|
|
20230824,174500,201077800,29800,29800,29800,29800,0
|
|
20230824,174400,201077800,29800,29800,29800,29800,0
|
|
20230824,174300,201077800,29800,29800,29800,29800,0
|
|
20230824,174200,201077800,29800,29800,29800,29800,0
|
|
20230824,174100,201077800,29800,29800,29800,29800,0
|
|
20230824,174000,201077800,29800,29800,29800,29800,0
|
|
20230824,173900,201077800,29800,29800,29800,29800,0
|
|
20230824,173800,201077800,29800,29800,29800,29800,0
|
|
20230824,173700,201077800,29800,29800,29800,29800,0
|
|
20230824,173600,201077800,29800,29800,29800,29800,0
|
|
20230824,173500,201077800,29800,29800,29800,29800,0
|
|
20230824,173400,201077800,29800,29800,29800,29800,0
|
|
20230824,173300,201077800,29800,29800,29800,29800,0
|
|
20230824,173200,201077800,29800,29800,29800,29800,0
|
|
20230824,173100,201077800,29800,29800,29800,29800,0
|
|
20230824,173000,201077800,29800,29800,29800,29800,0
|
|
20230824,172900,201077800,29800,29800,29800,29800,0
|
|
20230824,172800,201077800,29800,29800,29800,29800,0
|
|
20230824,172700,201077800,29800,29800,29800,29800,0
|
|
20230824,172600,201077800,29800,29800,29800,29800,0
|
|
20230824,172500,201077800,29800,29800,29800,29800,0
|
|
20230824,172400,201077800,29800,29800,29800,29800,0
|
|
20230824,172300,201077800,29800,29800,29800,29800,0
|
|
20230824,172200,201077800,29800,29800,29800,29800,0
|
|
20230824,172100,201077800,29800,29800,29800,29800,0
|
|
20230824,172000,201077800,29800,29800,29800,29800,0
|
|
20230824,171900,201077800,29800,29800,29800,29800,0
|
|
20230824,171800,201077800,29800,29800,29800,29800,0
|
|
20230824,171700,201077800,29800,29800,29800,29800,0
|
|
20230824,171600,201077800,29800,29800,29800,29800,632
|
|
20230824,171500,201077800,29800,29800,29800,29800,0
|
|
20230824,171400,201077800,29800,29800,29800,29800,0
|
|
20230824,171300,201077800,29800,29800,29800,29800,0
|
|
20230824,171200,201077800,29800,29800,29800,29800,0
|
|
20230824,171100,201077800,29800,29800,29800,29800,0
|
|
20230824,171000,201077800,29800,29800,29800,29800,0
|
|
20230824,170900,201077800,29800,29800,29800,29800,0
|
|
20230824,170800,201077800,29800,29800,29800,29800,0
|
|
20230824,170700,201077800,29800,29800,29800,29800,0
|
|
20230824,170600,201077800,29800,29800,29800,29800,0
|
|
20230824,170500,201077800,29800,29800,29800,29800,0
|
|
20230824,170400,201077800,29800,29800,29800,29800,0
|
|
20230824,170300,201077800,29800,29800,29800,29800,0
|
|
20230824,170200,201077800,29800,29800,29800,29800,0
|
|
20230824,170100,201077800,29800,29800,29800,29800,0
|
|
20230824,170000,201077800,29800,29800,29800,29800,0
|
|
20230824,165900,201077800,29800,29800,29800,29800,0
|
|
20230824,165800,201077800,29800,29800,29800,29800,0
|
|
20230824,165700,201077800,29800,29800,29800,29800,0
|
|
20230824,165600,201077800,29800,29800,29800,29800,0
|
|
20230824,165500,201077800,29800,29800,29800,29800,0
|
|
20230824,165400,201077800,29800,29800,29800,29800,0
|
|
20230824,165300,201077800,29800,29800,29800,29800,0
|
|
20230824,165200,201077800,29800,29800,29800,29800,0
|
|
20230824,165100,201077800,29800,29800,29800,29800,0
|
|
20230824,165000,201077800,29800,29800,29800,29800,0
|
|
20230824,164900,201077800,29800,29800,29800,29800,0
|
|
20230824,164800,201077800,29800,29800,29800,29800,0
|
|
20230824,164700,201077800,29800,29800,29800,29800,0
|
|
20230824,164600,201077800,29800,29800,29800,29800,632
|
|
20230824,164500,201077800,29800,29800,29800,29800,0
|
|
20230824,164400,201077800,29800,29800,29800,29800,0
|
|
20230824,164300,201077800,29800,29800,29800,29800,0
|
|
20230824,164200,201077800,29800,29800,29800,29800,0
|
|
20230824,164100,201077800,29800,29800,29800,29800,0
|
|
20230824,164000,201077800,29800,29800,29800,29800,0
|
|
20230824,163900,201077800,29800,29800,29800,29800,0
|
|
20230824,163800,201077800,29800,29800,29800,29800,0
|
|
20230824,163700,201077800,29800,29800,29800,29800,0
|
|
20230824,163600,201077800,29800,29800,29800,29800,0
|
|
20230824,163500,201077800,29800,29800,29800,29800,0
|
|
20230824,163400,201077800,29800,29800,29800,29800,0
|
|
20230824,163300,201077800,29800,29800,29800,29800,0
|
|
20230824,163200,201077800,29800,29800,29800,29800,0
|
|
20230824,163100,201077800,29800,29800,29800,29800,0
|
|
20230824,163000,201077800,29800,29800,29800,29800,0
|
|
20230824,162900,201077800,29800,29800,29800,29800,0
|
|
20230824,162800,201077800,29800,29800,29800,29800,0
|
|
20230824,162700,201077800,29800,29800,29800,29800,0
|
|
20230824,162600,201077800,29800,29800,29800,29800,0
|
|
20230824,162500,201077800,29800,29800,29800,29800,0
|
|
20230824,162400,201077800,29800,29800,29800,29800,0
|
|
20230824,162300,201077800,29800,29800,29800,29800,0
|
|
20230824,162200,201077800,29800,29800,29800,29800,0
|
|
20230824,162100,201077800,29800,29800,29800,29800,0
|
|
20230824,162000,201077800,29800,29800,29800,29800,0
|
|
20230824,161900,201077800,29800,29800,29800,29800,0
|
|
20230824,161800,201077800,29800,29800,29800,29800,0
|
|
20230824,161700,201077800,29800,29800,29800,29800,0
|
|
20230824,161600,201077800,29800,29800,29800,29800,632
|
|
20230824,161500,201077800,29800,29800,29800,29800,0
|
|
20230824,161400,201077800,29800,29800,29800,29800,0
|
|
20230824,161300,201077800,29800,29800,29800,29800,0
|
|
20230824,161200,201077800,29800,29800,29800,29800,0
|
|
20230824,161100,201077800,29800,29800,29800,29800,0
|
|
20230824,161000,201077800,29800,29800,29800,29800,0
|
|
20230824,160900,201077800,29800,29800,29800,29800,0
|
|
20230824,160800,201077800,29800,29800,29800,29800,0
|
|
20230824,160700,201077800,29800,29800,29800,29800,0
|
|
20230824,160600,201077800,29800,29800,29800,29800,0
|
|
20230824,160500,201077800,29800,29800,29800,29800,0
|
|
20230824,160400,201077800,29800,29800,29800,29800,0
|
|
20230824,160300,201077800,29800,29800,29800,29800,0
|
|
20230824,160200,201077800,29800,29800,29800,29800,0
|
|
20230824,160100,201077800,29800,29800,29800,29800,0
|
|
20230824,160000,201077800,29800,29800,29800,29800,0
|
|
20230824,155900,201077800,29800,29800,29800,29800,0
|
|
20230824,155800,201077800,29800,29800,29800,29800,0
|
|
20230824,155700,201077800,29800,29800,29800,29800,0
|
|
20230824,155600,201077800,29800,29800,29800,29800,0
|
|
20230824,155500,201077800,29800,29800,29800,29800,0
|
|
20230824,155400,201077800,29800,29800,29800,29800,0
|
|
20230824,155300,201077800,29800,29800,29800,29800,0
|
|
20230824,155200,201077800,29800,29800,29800,29800,0
|
|
20230824,155100,201077800,29800,29800,29800,29800,0
|
|
20230824,155000,201077800,29800,29800,29800,29800,0
|
|
20230824,154900,201077800,29800,29800,29800,29800,0
|
|
20230824,154800,201077800,29800,29800,29800,29800,0
|
|
20230824,154700,201077800,29800,29800,29800,29800,0
|
|
20230824,154600,201077800,29800,29800,29800,29800,632
|
|
20230824,154500,201077800,29800,29800,29800,29800,0
|
|
20230824,154400,201077800,29800,29800,29800,29800,0
|
|
20230824,154300,201077800,29800,29800,29800,29800,0
|
|
20230824,154200,201077800,29800,29800,29800,29800,0
|
|
20230824,154100,201077800,29800,29800,29800,29800,0
|
|
20230824,154000,201077800,29800,29800,29800,29800,0
|
|
20230824,153900,201077800,29800,29800,29800,29800,0
|
|
20230824,153800,201077800,29800,29800,29800,29800,0
|
|
20230824,153700,201077800,29800,29800,29800,29800,0
|
|
20230824,153600,201077800,29800,29800,29800,29800,0
|
|
20230824,153500,201077800,29800,29800,29800,29800,0
|
|
20230824,153400,201077800,29800,29800,29800,29800,0
|
|
20230824,153300,201077800,29800,29800,29800,29800,0
|
|
20230824,153200,201077800,29800,29800,29800,29800,0
|
|
20230824,153100,201077800,29800,29800,29800,29800,0
|
|
20230824,153000,201077800,29800,29800,29800,29800,632
|
|
20230824,152900,182244200,29950,29950,29950,29950,0
|
|
20230824,152800,182244200,29950,29950,29950,29950,0
|
|
20230824,152700,182244200,29950,29950,29950,29950,0
|
|
20230824,152600,182244200,29950,29950,29950,29950,0
|
|
20230824,152500,182244200,29950,29950,29950,29950,0
|
|
20230824,152400,182244200,29950,29950,29950,29950,0
|
|
20230824,152300,182244200,29950,29950,29950,29950,0
|
|
20230824,152200,182244200,29950,29950,29950,29950,0
|
|
20230824,152100,182244200,29950,29950,29950,29950,0
|
|
20230824,152000,182244200,29950,29950,29950,29950,0
|
|
20230824,151900,182244200,29950,29950,29950,29950,40
|
|
20230824,151800,181046200,29950,30000,30000,29950,84
|
|
20230824,151700,178526250,30000,30000,30000,30000,2
|
|
20230824,151600,178466250,30000,30000,30000,30000,0
|
|
20230824,151500,178466250,30000,30000,30000,30000,0
|
|
20230824,151400,178466250,30000,30000,30000,30000,1
|
|
20230824,151300,178436250,30000,30000,30000,30000,1
|
|
20230824,151200,178406250,30000,30050,30050,30000,304
|
|
20230824,151100,169281600,30050,30050,30050,30050,0
|
|
20230824,151000,169281600,30050,30050,30050,30050,41
|
|
20230824,150900,168049550,30100,30100,30100,30100,5
|
|
20230824,150800,167899050,30100,30100,30100,30100,0
|
|
20230824,150700,167899050,30100,30100,30100,30100,3
|
|
20230824,150600,167808750,30150,30150,30150,30150,0
|
|
20230824,150500,167808750,30150,30150,30150,30150,2
|
|
20230824,150400,167748450,30050,30050,30050,30050,1
|
|
20230824,150300,167718400,30050,30100,30100,30050,26
|
|
20230824,150200,166937050,30100,30100,30100,30100,0
|
|
20230824,150100,166937050,30100,30100,30100,30100,1
|
|
20230824,150000,166906950,30050,30050,30050,30050,1
|
|
20230824,145900,166876900,30050,30050,30050,30050,1
|
|
20230824,145800,166846850,30100,30100,30100,30100,5
|
|
20230824,145700,166696350,30050,30050,30050,30050,0
|
|
20230824,145600,166696350,30050,30050,30050,30050,0
|
|
20230824,145500,166696350,30050,30050,30050,30050,0
|
|
20230824,145400,166696350,30050,30050,30050,30050,2
|
|
20230824,145300,166636250,30100,30100,30100,30100,0
|
|
20230824,145200,166636250,30100,30100,30100,30100,2
|
|
20230824,145100,166576050,30100,30100,30100,30100,1
|
|
20230824,145000,166545950,30100,30050,30100,30050,64
|
|
20230824,144900,164622350,30050,29950,30050,29950,50
|
|
20230824,144800,163122400,29950,29950,29950,29950,1
|
|
20230824,144700,163092450,29900,29900,29900,29900,0
|
|
20230824,144600,163092450,29900,29900,29900,29900,0
|
|
20230824,144500,163092450,29900,29900,29900,29900,0
|
|
20230824,144400,163092450,29900,29900,29900,29900,1
|
|
20230824,144300,163062550,30000,29900,30000,29900,82
|
|
20230824,144200,160606550,29850,29850,29850,29850,0
|
|
20230824,144100,160606550,29850,29850,29850,29850,0
|
|
20230824,144000,160606550,29850,29850,29850,29850,0
|
|
20230824,143900,160606550,29850,29850,29850,29850,0
|
|
20230824,143800,160606550,29850,29850,29850,29850,0
|
|
20230824,143700,160606550,29850,29850,29850,29850,1
|
|
20230824,143600,160576700,29850,29850,29850,29850,0
|
|
20230824,143500,160576700,29850,29850,29850,29850,0
|
|
20230824,143400,160576700,29850,29850,29850,29850,0
|
|
20230824,143300,160576700,29850,29850,29850,29850,0
|
|
20230824,143200,160576700,29850,29850,29850,29850,1
|
|
20230824,143100,160546850,29900,29900,29900,29900,0
|
|
20230824,143000,160546850,29900,29900,29900,29900,0
|
|
20230824,142900,160546850,29900,29900,29900,29900,0
|
|
20230824,142800,160546850,29900,29900,29900,29900,0
|
|
20230824,142700,160546850,29900,29900,29900,29900,1
|
|
20230824,142600,160516950,30050,30050,30050,30050,0
|
|
20230824,142500,160516950,30050,30050,30050,30050,0
|
|
20230824,142400,160516950,30050,30050,30050,30050,161
|
|
20230824,142300,155678900,29850,29850,29850,29850,0
|
|
20230824,142200,155678900,29850,30000,30000,29850,91
|
|
20230824,142100,152958850,30000,30000,30000,30000,0
|
|
20230824,142000,152958850,30000,30000,30000,30000,0
|
|
20230824,141900,152958850,30000,30000,30000,30000,0
|
|
20230824,141800,152958850,30000,30000,30000,30000,1
|
|
20230824,141700,152928850,30050,30050,30050,30050,2
|
|
20230824,141600,152868750,29950,29950,29950,29950,0
|
|
20230824,141500,152868750,29950,30000,30050,29950,289
|
|
20230824,141400,144184450,29950,29950,29950,29950,0
|
|
20230824,141300,144184450,29950,29950,29950,29950,0
|
|
20230824,141200,144184450,29950,29950,29950,29950,0
|
|
20230824,141100,144184450,29950,29950,29950,29950,0
|
|
20230824,141000,144184450,29950,29950,29950,29950,1
|
|
20230824,140900,144154500,30000,29950,30000,29950,71
|
|
20230824,140800,142024650,29950,29950,29950,29950,0
|
|
20230824,140700,142024650,29950,29950,29950,29950,0
|
|
20230824,140600,142024650,29950,29950,29950,29950,2
|
|
20230824,140500,141964750,29900,29900,29900,29900,1
|
|
20230824,140400,141934850,29900,29900,29900,29900,0
|
|
20230824,140300,141934850,29900,29900,29900,29900,0
|
|
20230824,140200,141934850,29900,29900,29900,29900,0
|
|
20230824,140100,141934850,29900,29900,29900,29900,14
|
|
20230824,140000,141516250,29850,29950,29950,29850,119
|
|
20230824,135900,137960600,30000,30000,30000,30000,0
|
|
20230824,135800,137960600,30000,30000,30000,30000,0
|
|
20230824,135700,137960600,30000,30000,30000,30000,70
|
|
20230824,135600,135860600,30000,30000,30000,30000,1
|
|
20230824,135500,135830600,29950,29950,29950,29950,0
|
|
20230824,135400,135830600,29950,29950,29950,29950,1
|
|
20230824,135300,135800650,29950,29950,29950,29950,1
|
|
20230824,135200,135770700,29950,29950,29950,29950,0
|
|
20230824,135100,135770700,29950,29950,29950,29950,0
|
|
20230824,135000,135770700,29950,29950,29950,29950,0
|
|
20230824,134900,135770700,29950,29950,29950,29950,83
|
|
20230824,134800,133284850,29950,29950,29950,29950,4
|
|
20230824,134700,133165050,29950,29950,29950,29950,101
|
|
20230824,134600,130140100,29900,29900,29900,29900,5
|
|
20230824,134500,129990600,29850,29850,29850,29850,56
|
|
20230824,134400,128319000,29850,29850,29850,29850,0
|
|
20230824,134300,128319000,29850,29850,29850,29850,5
|
|
20230824,134200,128169750,29850,29850,29850,29850,1
|
|
20230824,134100,128139900,29900,29900,29900,29900,2
|
|
20230824,134000,128080100,29900,29900,29900,29900,0
|
|
20230824,133900,128080100,29900,29900,29900,29900,0
|
|
20230824,133800,128080100,29900,29900,29900,29900,0
|
|
20230824,133700,128080100,29900,29900,29900,29900,1
|
|
20230824,133600,128050200,29900,29800,29900,29800,48
|
|
20230824,133500,126615100,29800,29800,29800,29800,0
|
|
20230824,133400,126615100,29800,29800,29800,29800,5
|
|
20230824,133300,126466100,29800,29800,29800,29800,0
|
|
20230824,133200,126466100,29800,29800,29800,29800,0
|
|
20230824,133100,126466100,29800,29800,29800,29800,6
|
|
20230824,133000,126287300,29800,29800,29800,29800,0
|
|
20230824,132900,126287300,29800,29800,29800,29800,0
|
|
20230824,132800,126287300,29800,29800,29800,29800,0
|
|
20230824,132700,126287300,29800,29800,29800,29800,2
|
|
20230824,132600,126227700,29800,29800,29800,29800,0
|
|
20230824,132500,126227700,29800,29800,29800,29800,0
|
|
20230824,132400,126227700,29800,29800,29800,29800,0
|
|
20230824,132300,126227700,29800,29800,29800,29800,0
|
|
20230824,132200,126227700,29800,29800,29800,29800,0
|
|
20230824,132100,126227700,29800,29800,29800,29800,0
|
|
20230824,132000,126227700,29800,29800,29800,29800,100
|
|
20230824,131900,123247700,29800,29800,29800,29800,100
|
|
20230824,131800,120267700,29800,29800,29800,29800,66
|
|
20230824,131700,118300900,29800,29800,29800,29800,0
|
|
20230824,131600,118300900,29800,29800,29800,29800,0
|
|
20230824,131500,118300900,29800,29800,29800,29800,0
|
|
20230824,131400,118300900,29800,29800,29800,29800,0
|
|
20230824,131300,118300900,29800,29800,29800,29800,0
|
|
20230824,131200,118300900,29800,29800,29800,29800,4
|
|
20230824,131100,118181700,29800,29800,29800,29800,0
|
|
20230824,131000,118181700,29800,29800,29800,29800,98
|
|
20230824,130900,115261300,29800,29800,29800,29800,0
|
|
20230824,130800,115261300,29800,29800,29800,29800,0
|
|
20230824,130700,115261300,29800,29800,29800,29800,0
|
|
20230824,130600,115261300,29800,29800,29800,29800,0
|
|
20230824,130500,115261300,29800,29800,29800,29800,0
|
|
20230824,130400,115261300,29800,29800,29800,29800,0
|
|
20230824,130300,115261300,29800,29800,29800,29800,0
|
|
20230824,130200,115261300,29800,29800,29800,29800,0
|
|
20230824,130100,115261300,29800,29800,29800,29800,0
|
|
20230824,130000,115261300,29800,29800,29800,29800,0
|
|
20230824,125900,115261300,29800,29800,29800,29800,0
|
|
20230824,125800,115261300,29800,29800,29800,29800,6
|
|
20230824,125700,115082500,29800,29800,29800,29800,5
|
|
20230824,125600,114933500,29750,29750,29750,29750,0
|
|
20230824,125500,114933500,29750,29950,29950,29750,558
|
|
20230824,125400,98279800,29950,29950,29950,29950,0
|
|
20230824,125300,98279800,29950,29950,29950,29950,0
|
|
20230824,125200,98279800,29950,29950,29950,29950,0
|
|
20230824,125100,98279800,29950,29950,29950,29950,0
|
|
20230824,125000,98279800,29950,29950,29950,29950,0
|
|
20230824,124900,98279800,29950,29950,29950,29950,0
|
|
20230824,124800,98279800,29950,29950,29950,29950,0
|
|
20230824,124700,98279800,29950,29950,29950,29950,0
|
|
20230824,124600,98279800,29950,29950,29950,29950,150
|
|
20230824,124500,93787300,30000,30000,30000,30000,0
|
|
20230824,124400,93787300,30000,30000,30000,30000,0
|
|
20230824,124300,93787300,30000,30000,30000,30000,0
|
|
20230824,124200,93787300,30000,30000,30000,30000,0
|
|
20230824,124100,93787300,30000,30000,30000,30000,9
|
|
20230824,124000,93517300,30000,30000,30000,30000,0
|
|
20230824,123900,93517300,30000,30000,30000,30000,0
|
|
20230824,123800,93517300,30000,30000,30000,30000,22
|
|
20230824,123700,92857300,29950,29950,29950,29950,0
|
|
20230824,123600,92857300,29950,29950,29950,29950,0
|
|
20230824,123500,92857300,29950,29950,29950,29950,0
|
|
20230824,123400,92857300,29950,29950,29950,29950,0
|
|
20230824,123300,92857300,29950,29950,29950,29950,0
|
|
20230824,123200,92857300,29950,29950,29950,29950,0
|
|
20230824,123100,92857300,29950,29950,29950,29950,0
|
|
20230824,123000,92857300,29950,29950,29950,29950,0
|
|
20230824,122900,92857300,29950,29950,29950,29950,0
|
|
20230824,122800,92857300,29950,29950,29950,29950,2
|
|
20230824,122700,92797400,29950,29950,29950,29950,8
|
|
20230824,122600,92557800,29950,29950,29950,29950,0
|
|
20230824,122500,92557800,29950,29950,29950,29950,0
|
|
20230824,122400,92557800,29950,29950,29950,29950,0
|
|
20230824,122300,92557800,29950,29950,29950,29950,0
|
|
20230824,122200,92557800,29950,29950,29950,29950,0
|
|
20230824,122100,92557800,29950,29950,29950,29950,0
|
|
20230824,122000,92557800,29950,29950,29950,29950,0
|
|
20230824,121900,92557800,29950,29950,29950,29950,45
|
|
20230824,121800,91210050,29900,29900,29900,29900,0
|
|
20230824,121700,91210050,29900,29900,29900,29900,0
|
|
20230824,121600,91210050,29900,29900,29900,29900,0
|
|
20230824,121500,91210050,29900,29900,29900,29900,0
|
|
20230824,121400,91210050,29900,29900,29900,29900,0
|
|
20230824,121300,91210050,29900,29900,29900,29900,0
|
|
20230824,121200,91210050,29900,29900,29900,29900,0
|
|
20230824,121100,91210050,29900,29900,29900,29900,0
|
|
20230824,121000,91210050,29900,29900,29900,29900,0
|
|
20230824,120900,91210050,29900,29900,29900,29900,0
|
|
20230824,120800,91210050,29900,29900,29900,29900,0
|
|
20230824,120700,91210050,29900,29900,29900,29900,30
|
|
20230824,120600,90313050,29900,29900,29900,29900,0
|
|
20230824,120500,90313050,29900,29900,29900,29900,0
|
|
20230824,120400,90313050,29900,29900,29900,29900,50
|
|
20230824,120300,88818050,29900,29950,29950,29900,204
|
|
20230824,120200,82712500,29950,29950,29950,29950,0
|
|
20230824,120100,82712500,29950,29950,29950,29950,0
|
|
20230824,120000,82712500,29950,29950,29950,29950,0
|
|
20230824,115900,82712500,29950,29950,29950,29950,3
|
|
20230824,115800,82622650,30000,30000,30000,30000,0
|
|
20230824,115700,82622650,30000,30000,30000,30000,0
|
|
20230824,115600,82622650,30000,30000,30000,30000,7
|
|
20230824,115500,82412650,29950,29950,29950,29950,1
|
|
20230824,115400,82382700,29950,29950,29950,29950,0
|
|
20230824,115300,82382700,29950,29950,29950,29950,1
|
|
20230824,115200,82352750,29950,29950,29950,29950,1
|
|
20230824,115100,82322800,29950,29950,29950,29950,1
|
|
20230824,115000,82292850,29950,29950,29950,29950,0
|
|
20230824,114900,82292850,29950,29950,29950,29950,51
|
|
20230824,114800,80765400,29950,29950,29950,29950,1
|
|
20230824,114700,80735450,29950,29950,29950,29950,2
|
|
20230824,114600,80675550,29950,29950,29950,29950,0
|
|
20230824,114500,80675550,29950,29950,29950,29950,2
|
|
20230824,114400,80615650,29950,29950,29950,29950,2
|
|
20230824,114300,80555750,29950,29950,29950,29950,2
|
|
20230824,114200,80495850,30000,30000,30000,30000,0
|
|
20230824,114100,80495850,30000,30000,30000,30000,0
|
|
20230824,114000,80495850,30000,30000,30000,30000,0
|
|
20230824,113900,80495850,30000,30000,30000,30000,0
|
|
20230824,113800,80495850,30000,30000,30000,30000,2
|
|
20230824,113700,80435850,29950,29950,29950,29950,1
|
|
20230824,113600,80405900,29950,29950,29950,29950,3
|
|
20230824,113500,80316050,29950,29950,29950,29950,1
|
|
20230824,113400,80286100,29950,29950,29950,29950,0
|
|
20230824,113300,80286100,29950,29950,29950,29950,1
|
|
20230824,113200,80256150,29950,29950,29950,29950,1
|
|
20230824,113100,80226200,29950,29950,29950,29950,1
|
|
20230824,113000,80196250,29950,29950,29950,29950,0
|
|
20230824,112900,80196250,29950,29950,29950,29950,1
|
|
20230824,112800,80166300,29950,29950,29950,29950,1
|
|
20230824,112700,80136350,29950,29950,29950,29950,1
|
|
20230824,112600,80106400,29950,29950,29950,29950,1
|
|
20230824,112500,80076450,29950,29950,29950,29950,0
|
|
20230824,112400,80076450,29950,29950,29950,29950,1
|
|
20230824,112300,80046500,29950,29950,29950,29950,1
|
|
20230824,112200,80016550,29950,29950,29950,29950,60
|
|
20230824,112100,78219550,29950,29950,29950,29950,0
|
|
20230824,112000,78219550,29950,29950,29950,29950,1
|
|
20230824,111900,78189600,29950,29950,29950,29950,1
|
|
20230824,111800,78159650,29950,29950,29950,29950,1
|
|
20230824,111700,78129700,29950,29950,29950,29950,53
|
|
20230824,111600,76542350,29950,29950,29950,29950,1
|
|
20230824,111500,76512400,30000,30000,30000,30000,0
|
|
20230824,111400,76512400,30000,30000,30000,30000,1
|
|
20230824,111300,76482400,29950,29950,29950,29950,0
|
|
20230824,111200,76482400,29950,29950,29950,29950,0
|
|
20230824,111100,76482400,29950,29950,29950,29950,0
|
|
20230824,111000,76482400,29950,29950,29950,29950,0
|
|
20230824,110900,76482400,29950,29950,29950,29950,0
|
|
20230824,110800,76482400,29950,29950,29950,29950,2
|
|
20230824,110700,76422500,30000,30000,30000,30000,1
|
|
20230824,110600,76392500,30000,30000,30000,30000,0
|
|
20230824,110500,76392500,30000,30000,30000,30000,0
|
|
20230824,110400,76392500,30000,30000,30000,30000,0
|
|
20230824,110300,76392500,30000,30000,30000,30000,0
|
|
20230824,110200,76392500,30000,30000,30000,30000,0
|
|
20230824,110100,76392500,30000,30000,30000,30000,0
|
|
20230824,110000,76392500,30000,30000,30000,30000,0
|
|
20230824,105900,76392500,30000,30000,30000,30000,0
|
|
20230824,105800,76392500,30000,30000,30000,30000,0
|
|
20230824,105700,76392500,30000,30000,30000,30000,0
|
|
20230824,105600,76392500,30000,30000,30000,30000,0
|
|
20230824,105500,76392500,30000,30000,30000,30000,0
|
|
20230824,105400,76392500,30000,30000,30000,30000,0
|
|
20230824,105300,76392500,30000,30000,30000,30000,0
|
|
20230824,105200,76392500,30000,30000,30000,30000,0
|
|
20230824,105100,76392500,30000,30000,30000,30000,0
|
|
20230824,105000,76392500,30000,30000,30000,30000,0
|
|
20230824,104900,76392500,30000,30000,30000,30000,0
|
|
20230824,104800,76392500,30000,30000,30000,30000,68
|
|
20230824,104700,74352500,29950,29950,29950,29950,0
|
|
20230824,104600,74352500,29950,29950,29950,29950,0
|
|
20230824,104500,74352500,29950,29950,29950,29950,0
|
|
20230824,104400,74352500,29950,29950,29950,29950,0
|
|
20230824,104300,74352500,29950,29950,29950,29950,0
|
|
20230824,104200,74352500,29950,29950,29950,29950,53
|
|
20230824,104100,72765150,29900,29900,29900,29900,0
|
|
20230824,104000,72765150,29900,29900,29900,29900,0
|
|
20230824,103900,72765150,29900,29900,29900,29900,0
|
|
20230824,103800,72765150,29900,29900,29900,29900,0
|
|
20230824,103700,72765150,29900,29900,29900,29900,0
|
|
20230824,103600,72765150,29900,29900,29900,29900,106
|
|
20230824,103500,69595750,29900,29900,29900,29900,0
|
|
20230824,103400,69595750,29900,29900,29900,29900,40
|
|
20230824,103300,68399750,29900,29900,29900,29900,0
|
|
20230824,103200,68399750,29900,29900,29900,29900,0
|
|
20230824,103100,68399750,29900,29900,29900,29900,0
|
|
20230824,103000,68399750,29900,29900,29900,29900,0
|
|
20230824,102900,68399750,29900,29900,29900,29900,0
|
|
20230824,102800,68399750,29900,29900,29900,29900,1
|
|
20230824,102700,68369850,29900,29900,29900,29900,0
|
|
20230824,102600,68369850,29900,29900,29900,29900,71
|
|
20230824,102500,66246950,29900,29900,29900,29900,0
|
|
20230824,102400,66246950,29900,29900,29900,29900,0
|
|
20230824,102300,66246950,29900,29900,29900,29900,0
|
|
20230824,102200,66246950,29900,29900,29900,29900,0
|
|
20230824,102100,66246950,29900,29900,29900,29900,0
|
|
20230824,102000,66246950,29900,29900,29900,29900,0
|
|
20230824,101900,66246950,29900,29900,29900,29900,0
|
|
20230824,101800,66246950,29900,29900,29900,29900,0
|
|
20230824,101700,66246950,29900,29900,29900,29900,0
|
|
20230824,101600,66246950,29900,29900,29900,29900,20
|
|
20230824,101500,65648950,29900,29900,29900,29900,1
|
|
20230824,101400,65619050,29900,29900,29900,29900,0
|
|
20230824,101300,65619050,29900,29900,29900,29900,1
|
|
20230824,101200,65589150,29900,29900,29900,29900,1
|
|
20230824,101100,65559250,29900,29900,29900,29900,1
|
|
20230824,101000,65529350,29850,29850,29850,29850,0
|
|
20230824,100900,65529350,29850,29850,29850,29850,0
|
|
20230824,100800,65529350,29850,29850,29850,29850,0
|
|
20230824,100700,65529350,29850,29850,29850,29850,0
|
|
20230824,100600,65529350,29850,29850,29850,29850,0
|
|
20230824,100500,65529350,29850,29850,29850,29850,0
|
|
20230824,100400,65529350,29850,29850,29850,29850,0
|
|
20230824,100300,65529350,29850,29850,29850,29850,0
|
|
20230824,100200,65529350,29850,29750,29850,29750,72
|
|
20230824,100100,63383950,29700,29800,29800,29700,500
|
|
20230824,100000,48525600,29900,29900,29900,29900,1
|
|
20230824,095900,48495700,29850,29850,29850,29850,80
|
|
20230824,095800,46107700,29850,29850,29850,29850,0
|
|
20230824,095700,46107700,29850,29850,29850,29850,0
|
|
20230824,095600,46107700,29850,29850,29850,29850,0
|
|
20230824,095500,46107700,29850,29750,29850,29750,58
|
|
20230824,095400,44376900,29700,29700,29700,29700,0
|
|
20230824,095300,44376900,29700,29700,29700,29700,0
|
|
20230824,095200,44376900,29700,29900,29900,29700,500
|
|
20230824,095100,29473350,29950,29950,29950,29950,0
|
|
20230824,095000,29473350,29950,29900,29950,29900,106
|
|
20230824,094900,26303900,29950,29950,29950,29950,0
|
|
20230824,094800,26303900,29950,29950,29950,29950,0
|
|
20230824,094700,26303900,29950,29950,29950,29950,0
|
|
20230824,094600,26303900,29950,29950,29950,29950,146
|
|
20230824,094500,21931200,29950,29950,29950,29950,0
|
|
20230824,094400,21931200,29950,29950,29950,29950,0
|
|
20230824,094300,21931200,29950,29950,29950,29950,0
|
|
20230824,094200,21931200,29950,29950,29950,29950,10
|
|
20230824,094100,21631700,29950,29950,29950,29950,0
|
|
20230824,094000,21631700,29950,29950,29950,29950,0
|
|
20230824,093900,21631700,29950,29950,29950,29950,0
|
|
20230824,093800,21631700,29950,29950,29950,29950,0
|
|
20230824,093700,21631700,29950,29950,29950,29950,0
|
|
20230824,093600,21631700,29950,29950,29950,29950,124
|
|
20230824,093500,17917900,29950,29950,29950,29950,0
|
|
20230824,093400,17917900,29950,29950,29950,29950,0
|
|
20230824,093300,17917900,29950,29950,29950,29950,5
|
|
20230824,093200,17768150,29950,29950,29950,29950,0
|
|
20230824,093100,17768150,29950,29950,29950,29950,97
|
|
20230824,093000,14863000,29950,29950,29950,29950,0
|
|
20230824,092900,14863000,29950,29950,29950,29950,0
|
|
20230824,092800,14863000,29950,29950,29950,29950,0
|
|
20230824,092700,14863000,29950,29950,29950,29950,0
|
|
20230824,092600,14863000,29950,29950,29950,29950,0
|
|
20230824,092500,14863000,29950,29950,29950,29950,0
|
|
20230824,092400,14863000,29950,29950,29950,29950,0
|
|
20230824,092300,14863000,29950,30000,30000,29950,100
|
|
20230824,092200,11863650,30000,30000,30000,30000,150
|
|
20230824,092100,7363650,30000,30000,30000,30000,0
|
|
20230824,092000,7363650,30000,30000,30000,30000,0
|
|
20230824,091900,7363650,30000,30050,30050,30000,147
|
|
20230824,091800,2946400,30050,30050,30050,30050,0
|
|
20230824,091700,2946400,30050,30050,30050,30050,0
|
|
20230824,091600,2946400,30050,30050,30050,30050,0
|
|
20230824,091500,2946400,30050,30050,30050,30050,0
|
|
20230824,091400,2946400,30050,30050,30050,30050,0
|
|
20230824,091300,2946400,30050,30050,30050,30050,0
|
|
20230824,091200,2946400,30050,30050,30050,30050,0
|
|
20230824,091100,2946400,30050,30050,30050,30050,33
|
|
20230824,091000,1954750,30200,30200,30200,30200,0
|
|
20230824,090900,1954750,30200,30200,30200,30200,0
|
|
20230824,090800,1954750,30200,30200,30200,30200,0
|
|
20230824,090700,1954750,30200,30200,30200,30200,0
|
|
20230824,090600,1954750,30200,30200,30200,30200,12
|
|
20230824,090500,1592350,30050,30050,30050,30050,50
|
|
20230824,090400,89850,29950,29950,29950,29950,0
|
|
20230824,090300,89850,29950,29950,29950,29950,0
|
|
20230824,090200,89850,29950,29950,29950,29950,0
|
|
20230824,090100,89850,29950,29950,29950,29950,0
|
|
20230824,090000,89850,29950,29950,29950,29950,3
|