650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194700,123610800,29650,29650,29650,29650,1119
|
|
20230825,194600,123610800,29650,29650,29650,29650,0
|
|
20230825,194500,123610800,29650,29650,29650,29650,0
|
|
20230825,194400,123610800,29650,29650,29650,29650,0
|
|
20230825,194300,123610800,29650,29650,29650,29650,0
|
|
20230825,194200,123610800,29650,29650,29650,29650,0
|
|
20230825,194100,123610800,29650,29650,29650,29650,0
|
|
20230825,194000,123610800,29650,29650,29650,29650,0
|
|
20230825,193900,123610800,29650,29650,29650,29650,0
|
|
20230825,193800,123610800,29650,29650,29650,29650,0
|
|
20230825,193700,123610800,29650,29650,29650,29650,0
|
|
20230825,193600,123610800,29650,29650,29650,29650,0
|
|
20230825,193500,123610800,29650,29650,29650,29650,0
|
|
20230825,193400,123610800,29650,29650,29650,29650,0
|
|
20230825,193300,123610800,29650,29650,29650,29650,0
|
|
20230825,193200,123610800,29650,29650,29650,29650,0
|
|
20230825,193100,123610800,29650,29650,29650,29650,0
|
|
20230825,193000,123610800,29650,29650,29650,29650,0
|
|
20230825,192900,123610800,29650,29650,29650,29650,0
|
|
20230825,192800,123610800,29650,29650,29650,29650,0
|
|
20230825,192700,123610800,29650,29650,29650,29650,0
|
|
20230825,192600,123610800,29650,29650,29650,29650,0
|
|
20230825,192500,123610800,29650,29650,29650,29650,0
|
|
20230825,192400,123610800,29650,29650,29650,29650,0
|
|
20230825,192300,123610800,29650,29650,29650,29650,0
|
|
20230825,192200,123610800,29650,29650,29650,29650,0
|
|
20230825,192100,123610800,29650,29650,29650,29650,0
|
|
20230825,192000,123610800,29650,29650,29650,29650,0
|
|
20230825,191900,123610800,29650,29650,29650,29650,0
|
|
20230825,191800,123610800,29650,29650,29650,29650,0
|
|
20230825,191700,123610800,29650,29650,29650,29650,1119
|
|
20230825,191600,123610800,29650,29650,29650,29650,0
|
|
20230825,191500,123610800,29650,29650,29650,29650,0
|
|
20230825,191400,123610800,29650,29650,29650,29650,0
|
|
20230825,191300,123610800,29650,29650,29650,29650,0
|
|
20230825,191200,123610800,29650,29650,29650,29650,0
|
|
20230825,191100,123610800,29650,29650,29650,29650,0
|
|
20230825,191000,123610800,29650,29650,29650,29650,0
|
|
20230825,190900,123610800,29650,29650,29650,29650,0
|
|
20230825,190800,123610800,29650,29650,29650,29650,0
|
|
20230825,190700,123610800,29650,29650,29650,29650,0
|
|
20230825,190600,123610800,29650,29650,29650,29650,0
|
|
20230825,190500,123610800,29650,29650,29650,29650,0
|
|
20230825,190400,123610800,29650,29650,29650,29650,0
|
|
20230825,190300,123610800,29650,29650,29650,29650,0
|
|
20230825,190200,123610800,29650,29650,29650,29650,0
|
|
20230825,190100,123610800,29650,29650,29650,29650,0
|
|
20230825,190000,123610800,29650,29650,29650,29650,0
|
|
20230825,185900,123610800,29650,29650,29650,29650,0
|
|
20230825,185800,123610800,29650,29650,29650,29650,0
|
|
20230825,185700,123610800,29650,29650,29650,29650,0
|
|
20230825,185600,123610800,29650,29650,29650,29650,0
|
|
20230825,185500,123610800,29650,29650,29650,29650,0
|
|
20230825,185400,123610800,29650,29650,29650,29650,0
|
|
20230825,185300,123610800,29650,29650,29650,29650,0
|
|
20230825,185200,123610800,29650,29650,29650,29650,0
|
|
20230825,185100,123610800,29650,29650,29650,29650,0
|
|
20230825,185000,123610800,29650,29650,29650,29650,0
|
|
20230825,184900,123610800,29650,29650,29650,29650,0
|
|
20230825,184800,123610800,29650,29650,29650,29650,0
|
|
20230825,184700,123610800,29650,29650,29650,29650,1119
|
|
20230825,184600,123610800,29650,29650,29650,29650,0
|
|
20230825,184500,123610800,29650,29650,29650,29650,0
|
|
20230825,184400,123610800,29650,29650,29650,29650,0
|
|
20230825,184300,123610800,29650,29650,29650,29650,0
|
|
20230825,184200,123610800,29650,29650,29650,29650,0
|
|
20230825,184100,123610800,29650,29650,29650,29650,0
|
|
20230825,184000,123610800,29650,29650,29650,29650,0
|
|
20230825,183900,123610800,29650,29650,29650,29650,0
|
|
20230825,183800,123610800,29650,29650,29650,29650,0
|
|
20230825,183700,123610800,29650,29650,29650,29650,0
|
|
20230825,183600,123610800,29650,29650,29650,29650,0
|
|
20230825,183500,123610800,29650,29650,29650,29650,0
|
|
20230825,183400,123610800,29650,29650,29650,29650,0
|
|
20230825,183300,123610800,29650,29650,29650,29650,0
|
|
20230825,183200,123610800,29650,29650,29650,29650,0
|
|
20230825,183100,123610800,29650,29650,29650,29650,0
|
|
20230825,183000,123610800,29650,29650,29650,29650,0
|
|
20230825,182900,123610800,29650,29650,29650,29650,0
|
|
20230825,182800,123610800,29650,29650,29650,29650,0
|
|
20230825,182700,123610800,29650,29650,29650,29650,0
|
|
20230825,182600,123610800,29650,29650,29650,29650,0
|
|
20230825,182500,123610800,29650,29650,29650,29650,0
|
|
20230825,182400,123610800,29650,29650,29650,29650,0
|
|
20230825,182300,123610800,29650,29650,29650,29650,0
|
|
20230825,182200,123610800,29650,29650,29650,29650,0
|
|
20230825,182100,123610800,29650,29650,29650,29650,0
|
|
20230825,182000,123610800,29650,29650,29650,29650,0
|
|
20230825,181900,123610800,29650,29650,29650,29650,0
|
|
20230825,181800,123610800,29650,29650,29650,29650,0
|
|
20230825,181700,123610800,29650,29650,29650,29650,1119
|
|
20230825,181600,123610800,29650,29650,29650,29650,0
|
|
20230825,181500,123610800,29650,29650,29650,29650,0
|
|
20230825,181400,123610800,29650,29650,29650,29650,0
|
|
20230825,181300,123610800,29650,29650,29650,29650,0
|
|
20230825,181200,123610800,29650,29650,29650,29650,0
|
|
20230825,181100,123610800,29650,29650,29650,29650,0
|
|
20230825,181000,123610800,29650,29650,29650,29650,0
|
|
20230825,180900,123610800,29650,29650,29650,29650,0
|
|
20230825,180800,123610800,29650,29650,29650,29650,0
|
|
20230825,180700,123610800,29650,29650,29650,29650,0
|
|
20230825,180600,123610800,29650,29650,29650,29650,0
|
|
20230825,180500,123610800,29650,29650,29650,29650,0
|
|
20230825,180400,123610800,29650,29650,29650,29650,0
|
|
20230825,180300,123610800,29650,29650,29650,29650,0
|
|
20230825,180200,123610800,29650,29650,29650,29650,0
|
|
20230825,180100,123610800,29650,29650,29650,29650,0
|
|
20230825,180000,123610800,29650,29650,29650,29650,0
|
|
20230825,175900,123610800,29650,29650,29650,29650,0
|
|
20230825,175800,123610800,29650,29650,29650,29650,0
|
|
20230825,175700,123610800,29650,29650,29650,29650,0
|
|
20230825,175600,123610800,29650,29650,29650,29650,0
|
|
20230825,175500,123610800,29650,29650,29650,29650,0
|
|
20230825,175400,123610800,29650,29650,29650,29650,0
|
|
20230825,175300,123610800,29650,29650,29650,29650,0
|
|
20230825,175200,123610800,29650,29650,29650,29650,0
|
|
20230825,175100,123610800,29650,29650,29650,29650,0
|
|
20230825,175000,123610800,29650,29650,29650,29650,0
|
|
20230825,174900,123610800,29650,29650,29650,29650,0
|
|
20230825,174800,123610800,29650,29650,29650,29650,0
|
|
20230825,174700,123610800,29650,29650,29650,29650,1119
|
|
20230825,174600,123610800,29650,29650,29650,29650,0
|
|
20230825,174500,123610800,29650,29650,29650,29650,0
|
|
20230825,174400,123610800,29650,29650,29650,29650,0
|
|
20230825,174300,123610800,29650,29650,29650,29650,0
|
|
20230825,174200,123610800,29650,29650,29650,29650,0
|
|
20230825,174100,123610800,29650,29650,29650,29650,0
|
|
20230825,174000,123610800,29650,29650,29650,29650,0
|
|
20230825,173900,123610800,29650,29650,29650,29650,0
|
|
20230825,173800,123610800,29650,29650,29650,29650,0
|
|
20230825,173700,123610800,29650,29650,29650,29650,0
|
|
20230825,173600,123610800,29650,29650,29650,29650,0
|
|
20230825,173500,123610800,29650,29650,29650,29650,0
|
|
20230825,173400,123610800,29650,29650,29650,29650,0
|
|
20230825,173300,123610800,29650,29650,29650,29650,0
|
|
20230825,173200,123610800,29650,29650,29650,29650,0
|
|
20230825,173100,123610800,29650,29650,29650,29650,0
|
|
20230825,173000,123610800,29650,29650,29650,29650,0
|
|
20230825,172900,123610800,29650,29650,29650,29650,0
|
|
20230825,172800,123610800,29650,29650,29650,29650,0
|
|
20230825,172700,123610800,29650,29650,29650,29650,0
|
|
20230825,172600,123610800,29650,29650,29650,29650,0
|
|
20230825,172500,123610800,29650,29650,29650,29650,0
|
|
20230825,172400,123610800,29650,29650,29650,29650,0
|
|
20230825,172300,123610800,29650,29650,29650,29650,0
|
|
20230825,172200,123610800,29650,29650,29650,29650,0
|
|
20230825,172100,123610800,29650,29650,29650,29650,0
|
|
20230825,172000,123610800,29650,29650,29650,29650,0
|
|
20230825,171900,123610800,29650,29650,29650,29650,0
|
|
20230825,171800,123610800,29650,29650,29650,29650,0
|
|
20230825,171700,123610800,29650,29650,29650,29650,1119
|
|
20230825,171600,123610800,29650,29650,29650,29650,0
|
|
20230825,171500,123610800,29650,29650,29650,29650,0
|
|
20230825,171400,123610800,29650,29650,29650,29650,0
|
|
20230825,171300,123610800,29650,29650,29650,29650,0
|
|
20230825,171200,123610800,29650,29650,29650,29650,0
|
|
20230825,171100,123610800,29650,29650,29650,29650,0
|
|
20230825,171000,123610800,29650,29650,29650,29650,0
|
|
20230825,170900,123610800,29650,29650,29650,29650,0
|
|
20230825,170800,123610800,29650,29650,29650,29650,0
|
|
20230825,170700,123610800,29650,29650,29650,29650,0
|
|
20230825,170600,123610800,29650,29650,29650,29650,0
|
|
20230825,170500,123610800,29650,29650,29650,29650,0
|
|
20230825,170400,123610800,29650,29650,29650,29650,0
|
|
20230825,170300,123610800,29650,29650,29650,29650,0
|
|
20230825,170200,123610800,29650,29650,29650,29650,0
|
|
20230825,170100,123610800,29650,29650,29650,29650,0
|
|
20230825,170000,123610800,29650,29650,29650,29650,0
|
|
20230825,165900,123610800,29650,29650,29650,29650,0
|
|
20230825,165800,123610800,29650,29650,29650,29650,0
|
|
20230825,165700,123610800,29650,29650,29650,29650,0
|
|
20230825,165600,123610800,29650,29650,29650,29650,0
|
|
20230825,165500,123610800,29650,29650,29650,29650,0
|
|
20230825,165400,123610800,29650,29650,29650,29650,0
|
|
20230825,165300,123610800,29650,29650,29650,29650,0
|
|
20230825,165200,123610800,29650,29650,29650,29650,0
|
|
20230825,165100,123610800,29650,29650,29650,29650,0
|
|
20230825,165000,123610800,29650,29650,29650,29650,0
|
|
20230825,164900,123610800,29650,29650,29650,29650,0
|
|
20230825,164800,123610800,29650,29650,29650,29650,0
|
|
20230825,164700,123610800,29650,29650,29650,29650,1119
|
|
20230825,164600,123610800,29650,29650,29650,29650,0
|
|
20230825,164500,123610800,29650,29650,29650,29650,0
|
|
20230825,164400,123610800,29650,29650,29650,29650,0
|
|
20230825,164300,123610800,29650,29650,29650,29650,0
|
|
20230825,164200,123610800,29650,29650,29650,29650,0
|
|
20230825,164100,123610800,29650,29650,29650,29650,0
|
|
20230825,164000,123610800,29650,29650,29650,29650,0
|
|
20230825,163900,123610800,29650,29650,29650,29650,0
|
|
20230825,163800,123610800,29650,29650,29650,29650,0
|
|
20230825,163700,123610800,29650,29650,29650,29650,0
|
|
20230825,163600,123610800,29650,29650,29650,29650,0
|
|
20230825,163500,123610800,29650,29650,29650,29650,0
|
|
20230825,163400,123610800,29650,29650,29650,29650,0
|
|
20230825,163300,123610800,29650,29650,29650,29650,0
|
|
20230825,163200,123610800,29650,29650,29650,29650,0
|
|
20230825,163100,123610800,29650,29650,29650,29650,0
|
|
20230825,163000,123610800,29650,29650,29650,29650,0
|
|
20230825,162900,123610800,29650,29650,29650,29650,0
|
|
20230825,162800,123610800,29650,29650,29650,29650,0
|
|
20230825,162700,123610800,29650,29650,29650,29650,0
|
|
20230825,162600,123610800,29650,29650,29650,29650,0
|
|
20230825,162500,123610800,29650,29650,29650,29650,0
|
|
20230825,162400,123610800,29650,29650,29650,29650,0
|
|
20230825,162300,123610800,29650,29650,29650,29650,0
|
|
20230825,162200,123610800,29650,29650,29650,29650,0
|
|
20230825,162100,123610800,29650,29650,29650,29650,0
|
|
20230825,162000,123610800,29650,29650,29650,29650,0
|
|
20230825,161900,123610800,29650,29650,29650,29650,0
|
|
20230825,161800,123610800,29650,29650,29650,29650,0
|
|
20230825,161700,123610800,29650,29650,29650,29650,1119
|
|
20230825,161600,123610800,29650,29650,29650,29650,0
|
|
20230825,161500,123610800,29650,29650,29650,29650,0
|
|
20230825,161400,123610800,29650,29650,29650,29650,0
|
|
20230825,161300,123610800,29650,29650,29650,29650,0
|
|
20230825,161200,123610800,29650,29650,29650,29650,0
|
|
20230825,161100,123610800,29650,29650,29650,29650,0
|
|
20230825,161000,123610800,29650,29650,29650,29650,0
|
|
20230825,160900,123610800,29650,29650,29650,29650,0
|
|
20230825,160800,123610800,29650,29650,29650,29650,0
|
|
20230825,160700,123610800,29650,29650,29650,29650,0
|
|
20230825,160600,123610800,29650,29650,29650,29650,0
|
|
20230825,160500,123610800,29650,29650,29650,29650,0
|
|
20230825,160400,123610800,29650,29650,29650,29650,0
|
|
20230825,160300,123610800,29650,29650,29650,29650,0
|
|
20230825,160200,123610800,29650,29650,29650,29650,0
|
|
20230825,160100,123610800,29650,29650,29650,29650,0
|
|
20230825,160000,123610800,29650,29650,29650,29650,0
|
|
20230825,155900,123610800,29650,29650,29650,29650,0
|
|
20230825,155800,123610800,29650,29650,29650,29650,0
|
|
20230825,155700,123610800,29650,29650,29650,29650,0
|
|
20230825,155600,123610800,29650,29650,29650,29650,0
|
|
20230825,155500,123610800,29650,29650,29650,29650,0
|
|
20230825,155400,123610800,29650,29650,29650,29650,0
|
|
20230825,155300,123610800,29650,29650,29650,29650,0
|
|
20230825,155200,123610800,29650,29650,29650,29650,0
|
|
20230825,155100,123610800,29650,29650,29650,29650,0
|
|
20230825,155000,123610800,29650,29650,29650,29650,0
|
|
20230825,154900,123610800,29650,29650,29650,29650,0
|
|
20230825,154800,123610800,29650,29650,29650,29650,0
|
|
20230825,154700,123610800,29650,29650,29650,29650,1119
|
|
20230825,154600,123610800,29650,29650,29650,29650,0
|
|
20230825,154500,123610800,29650,29650,29650,29650,0
|
|
20230825,154400,123610800,29650,29650,29650,29650,0
|
|
20230825,154300,123610800,29650,29650,29650,29650,0
|
|
20230825,154200,123610800,29650,29650,29650,29650,0
|
|
20230825,154100,123610800,29650,29650,29650,29650,0
|
|
20230825,154000,123610800,29650,29650,29650,29650,0
|
|
20230825,153900,123610800,29650,29650,29650,29650,0
|
|
20230825,153800,123610800,29650,29650,29650,29650,0
|
|
20230825,153700,123610800,29650,29650,29650,29650,0
|
|
20230825,153600,123610800,29650,29650,29650,29650,0
|
|
20230825,153500,123610800,29650,29650,29650,29650,0
|
|
20230825,153400,123610800,29650,29650,29650,29650,0
|
|
20230825,153300,123610800,29650,29650,29650,29650,0
|
|
20230825,153200,123610800,29650,29650,29650,29650,0
|
|
20230825,153100,123610800,29650,29650,29650,29650,0
|
|
20230825,153000,123610800,29650,29650,29650,29650,1119
|
|
20230825,152900,90432450,29800,29800,29800,29800,0
|
|
20230825,152800,90432450,29800,29800,29800,29800,0
|
|
20230825,152700,90432450,29800,29800,29800,29800,0
|
|
20230825,152600,90432450,29800,29800,29800,29800,0
|
|
20230825,152500,90432450,29800,29800,29800,29800,0
|
|
20230825,152400,90432450,29800,29800,29800,29800,0
|
|
20230825,152300,90432450,29800,29800,29800,29800,0
|
|
20230825,152200,90432450,29800,29800,29800,29800,0
|
|
20230825,152100,90432450,29800,29800,29800,29800,0
|
|
20230825,152000,90432450,29800,29800,29800,29800,0
|
|
20230825,151900,90432450,29800,29800,29800,29800,3
|
|
20230825,151800,90343050,29750,29750,29750,29750,0
|
|
20230825,151700,90343050,29750,29750,29750,29750,5
|
|
20230825,151600,90194300,29800,29800,29800,29800,7
|
|
20230825,151500,89985700,29750,29750,29750,29750,1
|
|
20230825,151400,89955950,29800,29800,29800,29800,0
|
|
20230825,151300,89955950,29800,29800,29800,29800,0
|
|
20230825,151200,89955950,29800,29800,29800,29800,0
|
|
20230825,151100,89955950,29800,29800,29800,29800,37
|
|
20230825,151000,88853350,29800,29750,29800,29750,2
|
|
20230825,150900,88793800,29800,29750,29800,29750,57
|
|
20230825,150800,87097650,29800,29800,29800,29800,34
|
|
20230825,150700,86084450,29800,29800,29800,29800,0
|
|
20230825,150600,86084450,29800,29800,29800,29800,0
|
|
20230825,150500,86084450,29800,29800,29800,29800,0
|
|
20230825,150400,86084450,29800,29800,29800,29800,0
|
|
20230825,150300,86084450,29800,29800,29800,29800,0
|
|
20230825,150200,86084450,29800,29800,29800,29800,0
|
|
20230825,150100,86084450,29800,29800,29800,29800,23
|
|
20230825,150000,85399050,29750,29750,29750,29750,0
|
|
20230825,145900,85399050,29750,29750,29750,29750,0
|
|
20230825,145800,85399050,29750,29750,29750,29750,0
|
|
20230825,145700,85399050,29750,29750,29750,29750,0
|
|
20230825,145600,85399050,29750,29750,29750,29750,0
|
|
20230825,145500,85399050,29750,29750,29750,29750,0
|
|
20230825,145400,85399050,29750,29750,29750,29750,0
|
|
20230825,145300,85399050,29750,29750,29750,29750,0
|
|
20230825,145200,85399050,29750,29750,29750,29750,0
|
|
20230825,145100,85399050,29750,29750,29750,29750,0
|
|
20230825,145000,85399050,29750,29750,29750,29750,0
|
|
20230825,144900,85399050,29750,29750,29750,29750,0
|
|
20230825,144800,85399050,29750,29750,29750,29750,0
|
|
20230825,144700,85399050,29750,29750,29750,29750,0
|
|
20230825,144600,85399050,29750,29750,29750,29750,0
|
|
20230825,144500,85399050,29750,29750,29750,29750,0
|
|
20230825,144400,85399050,29750,29750,29750,29750,0
|
|
20230825,144300,85399050,29750,29750,29750,29750,0
|
|
20230825,144200,85399050,29750,29750,29750,29750,0
|
|
20230825,144100,85399050,29750,29750,29750,29750,0
|
|
20230825,144000,85399050,29750,29750,29750,29750,0
|
|
20230825,143900,85399050,29750,29750,29750,29750,0
|
|
20230825,143800,85399050,29750,29750,29750,29750,0
|
|
20230825,143700,85399050,29750,29750,29750,29750,0
|
|
20230825,143600,85399050,29750,29750,29750,29750,0
|
|
20230825,143500,85399050,29750,29750,29750,29750,0
|
|
20230825,143400,85399050,29750,29750,29750,29750,0
|
|
20230825,143300,85399050,29750,29750,29750,29750,0
|
|
20230825,143200,85399050,29750,29750,29750,29750,0
|
|
20230825,143100,85399050,29750,29750,29750,29750,0
|
|
20230825,143000,85399050,29750,29750,29750,29750,0
|
|
20230825,142900,85399050,29750,29750,29750,29750,2
|
|
20230825,142800,85339550,29750,29750,29750,29750,2
|
|
20230825,142700,85280050,29750,29750,29750,29750,0
|
|
20230825,142600,85280050,29750,29750,29750,29750,2
|
|
20230825,142500,85220550,29750,29750,29750,29750,1
|
|
20230825,142400,85190800,29750,29750,29750,29750,0
|
|
20230825,142300,85190800,29750,29750,29750,29750,2
|
|
20230825,142200,85131300,29750,29750,29750,29750,3
|
|
20230825,142100,85042050,29750,29750,29750,29750,0
|
|
20230825,142000,85042050,29750,29750,29750,29750,2
|
|
20230825,141900,84982550,29750,29750,29750,29750,1
|
|
20230825,141800,84952800,29750,29750,29750,29750,0
|
|
20230825,141700,84952800,29750,29750,29750,29750,2
|
|
20230825,141600,84893300,29750,29750,29750,29750,0
|
|
20230825,141500,84893300,29750,29750,29750,29750,2
|
|
20230825,141400,84833800,29750,29750,29750,29750,2
|
|
20230825,141300,84774300,29800,29800,29800,29800,1
|
|
20230825,141200,84744500,29750,29750,29750,29750,1
|
|
20230825,141100,84714750,29750,29750,29750,29750,2
|
|
20230825,141000,84655250,29750,29750,29750,29750,0
|
|
20230825,140900,84655250,29750,29750,29750,29750,2
|
|
20230825,140800,84595750,29750,29750,29750,29750,2
|
|
20230825,140700,84536250,29800,29850,29850,29800,314
|
|
20230825,140600,75178800,29800,29800,29800,29800,1
|
|
20230825,140500,75149000,29850,29850,29850,29850,89
|
|
20230825,140400,72492350,29850,29850,29850,29850,0
|
|
20230825,140300,72492350,29850,29850,29850,29850,2
|
|
20230825,140200,72432650,29850,29850,29850,29850,0
|
|
20230825,140100,72432650,29850,29850,29850,29850,4
|
|
20230825,140000,72313250,29850,29850,29850,29850,2
|
|
20230825,135900,72253550,29900,29900,29900,29900,0
|
|
20230825,135800,72253550,29900,29900,29900,29900,0
|
|
20230825,135700,72253550,29900,29900,29900,29900,0
|
|
20230825,135600,72253550,29900,29900,29900,29900,0
|
|
20230825,135500,72253550,29900,29900,29900,29900,0
|
|
20230825,135400,72253550,29900,29900,29900,29900,0
|
|
20230825,135300,72253550,29900,29900,29900,29900,0
|
|
20230825,135200,72253550,29900,29900,29900,29900,0
|
|
20230825,135100,72253550,29900,29900,29900,29900,0
|
|
20230825,135000,72253550,29900,29900,29900,29900,0
|
|
20230825,134900,72253550,29900,29900,29900,29900,0
|
|
20230825,134800,72253550,29900,29900,29900,29900,0
|
|
20230825,134700,72253550,29900,29900,29900,29900,0
|
|
20230825,134600,72253550,29900,29900,29900,29900,0
|
|
20230825,134500,72253550,29900,29900,29900,29900,50
|
|
20230825,134400,70758550,29950,29950,29950,29950,0
|
|
20230825,134300,70758550,29950,29950,29950,29950,0
|
|
20230825,134200,70758550,29950,29950,29950,29950,0
|
|
20230825,134100,70758550,29950,29950,29950,29950,0
|
|
20230825,134000,70758550,29950,29950,29950,29950,0
|
|
20230825,133900,70758550,29950,29950,29950,29950,0
|
|
20230825,133800,70758550,29950,29950,29950,29950,1
|
|
20230825,133700,70728600,29950,29950,29950,29950,0
|
|
20230825,133600,70728600,29950,29950,29950,29950,0
|
|
20230825,133500,70728600,29950,29950,29950,29950,0
|
|
20230825,133400,70728600,29950,29950,29950,29950,0
|
|
20230825,133300,70728600,29950,29950,29950,29950,0
|
|
20230825,133200,70728600,29950,29900,29950,29900,100
|
|
20230825,133100,67737950,29900,29900,29900,29900,1
|
|
20230825,133000,67708050,29850,29850,29850,29850,0
|
|
20230825,132900,67708050,29850,29850,29850,29850,0
|
|
20230825,132800,67708050,29850,29850,29850,29850,0
|
|
20230825,132700,67708050,29850,29850,29850,29850,0
|
|
20230825,132600,67708050,29850,29850,29850,29850,0
|
|
20230825,132500,67708050,29850,29850,29850,29850,0
|
|
20230825,132400,67708050,29850,29850,29850,29850,40
|
|
20230825,132300,66514050,29900,29900,29900,29900,0
|
|
20230825,132200,66514050,29900,29900,29900,29900,0
|
|
20230825,132100,66514050,29900,29900,29900,29900,0
|
|
20230825,132000,66514050,29900,29900,29900,29900,0
|
|
20230825,131900,66514050,29900,29900,29900,29900,0
|
|
20230825,131800,66514050,29900,29900,29900,29900,0
|
|
20230825,131700,66514050,29900,29900,29900,29900,0
|
|
20230825,131600,66514050,29900,29900,29900,29900,0
|
|
20230825,131500,66514050,29900,29900,29900,29900,0
|
|
20230825,131400,66514050,29900,29900,29900,29900,0
|
|
20230825,131300,66514050,29900,29900,29900,29900,0
|
|
20230825,131200,66514050,29900,29900,29900,29900,0
|
|
20230825,131100,66514050,29900,29900,29900,29900,0
|
|
20230825,131000,66514050,29900,29900,29900,29900,0
|
|
20230825,130900,66514050,29900,29900,29900,29900,0
|
|
20230825,130800,66514050,29900,29900,29900,29900,0
|
|
20230825,130700,66514050,29900,29900,29900,29900,0
|
|
20230825,130600,66514050,29900,29900,29900,29900,0
|
|
20230825,130500,66514050,29900,29900,29900,29900,0
|
|
20230825,130400,66514050,29900,29900,29900,29900,0
|
|
20230825,130300,66514050,29900,29900,29900,29900,0
|
|
20230825,130200,66514050,29900,29900,29900,29900,0
|
|
20230825,130100,66514050,29900,29900,29900,29900,0
|
|
20230825,130000,66514050,29900,29900,29900,29900,0
|
|
20230825,125900,66514050,29900,29900,29900,29900,0
|
|
20230825,125800,66514050,29900,29900,29900,29900,0
|
|
20230825,125700,66514050,29900,29900,29900,29900,0
|
|
20230825,125600,66514050,29900,29900,29900,29900,0
|
|
20230825,125500,66514050,29900,29900,29900,29900,0
|
|
20230825,125400,66514050,29900,29900,29900,29900,1
|
|
20230825,125300,66484150,29900,29900,29900,29900,0
|
|
20230825,125200,66484150,29900,29900,29900,29900,0
|
|
20230825,125100,66484150,29900,29900,29900,29900,0
|
|
20230825,125000,66484150,29900,29900,29900,29900,0
|
|
20230825,124900,66484150,29900,29900,29900,29900,0
|
|
20230825,124800,66484150,29900,29900,29900,29900,0
|
|
20230825,124700,66484150,29900,29900,29900,29900,0
|
|
20230825,124600,66484150,29900,29900,29900,29900,0
|
|
20230825,124500,66484150,29900,29900,29900,29900,0
|
|
20230825,124400,66484150,29900,29900,29900,29900,0
|
|
20230825,124300,66484150,29900,29900,29900,29900,32
|
|
20230825,124200,65527350,29950,29950,29950,29950,0
|
|
20230825,124100,65527350,29950,29950,29950,29950,0
|
|
20230825,124000,65527350,29950,29950,29950,29950,82
|
|
20230825,123900,63071450,29950,29950,29950,29950,0
|
|
20230825,123800,63071450,29950,29950,29950,29950,0
|
|
20230825,123700,63071450,29950,29950,29950,29950,19
|
|
20230825,123600,62502400,30000,30000,30000,30000,0
|
|
20230825,123500,62502400,30000,30000,30000,30000,0
|
|
20230825,123400,62502400,30000,30000,30000,30000,0
|
|
20230825,123300,62502400,30000,30000,30000,30000,0
|
|
20230825,123200,62502400,30000,30000,30000,30000,0
|
|
20230825,123100,62502400,30000,30000,30000,30000,0
|
|
20230825,123000,62502400,30000,30000,30000,30000,1
|
|
20230825,122900,62472400,29950,29950,29950,29950,0
|
|
20230825,122800,62472400,29950,29950,29950,29950,0
|
|
20230825,122700,62472400,29950,29950,29950,29950,0
|
|
20230825,122600,62472400,29950,29950,29950,29950,0
|
|
20230825,122500,62472400,29950,29950,29950,29950,0
|
|
20230825,122400,62472400,29950,29950,29950,29950,0
|
|
20230825,122300,62472400,29950,29950,29950,29950,0
|
|
20230825,122200,62472400,29950,29950,29950,29950,0
|
|
20230825,122100,62472400,29950,29950,29950,29950,0
|
|
20230825,122000,62472400,29950,29950,29950,29950,0
|
|
20230825,121900,62472400,29950,29950,29950,29950,0
|
|
20230825,121800,62472400,29950,29950,29950,29950,0
|
|
20230825,121700,62472400,29950,29950,29950,29950,110
|
|
20230825,121600,59177900,29950,29950,29950,29950,27
|
|
20230825,121500,58369250,29950,29950,29950,29950,1
|
|
20230825,121400,58339300,29900,29900,29900,29900,0
|
|
20230825,121300,58339300,29900,29900,29900,29900,0
|
|
20230825,121200,58339300,29900,29900,29900,29900,200
|
|
20230825,121100,52359300,29900,29900,29900,29900,0
|
|
20230825,121000,52359300,29900,29900,29900,29900,0
|
|
20230825,120900,52359300,29900,29900,29900,29900,50
|
|
20230825,120800,50864300,29950,29950,29950,29950,30
|
|
20230825,120700,49965800,29950,29950,29950,29950,24
|
|
20230825,120600,49247000,29950,29950,29950,29950,0
|
|
20230825,120500,49247000,29950,29950,29950,29950,0
|
|
20230825,120400,49247000,29950,29950,29950,29950,0
|
|
20230825,120300,49247000,29950,29950,29950,29950,0
|
|
20230825,120200,49247000,29950,29950,29950,29950,0
|
|
20230825,120100,49247000,29950,29950,29950,29950,0
|
|
20230825,120000,49247000,29950,29950,29950,29950,0
|
|
20230825,115900,49247000,29950,29950,29950,29950,0
|
|
20230825,115800,49247000,29950,29950,29950,29950,0
|
|
20230825,115700,49247000,29950,29950,29950,29950,0
|
|
20230825,115600,49247000,29950,29950,29950,29950,0
|
|
20230825,115500,49247000,29950,29950,29950,29950,0
|
|
20230825,115400,49247000,29950,29950,29950,29950,0
|
|
20230825,115300,49247000,29950,29950,29950,29950,19
|
|
20230825,115200,48677950,29950,29950,29950,29950,0
|
|
20230825,115100,48677950,29950,29950,29950,29950,22
|
|
20230825,115000,48019050,30000,30000,30000,30000,0
|
|
20230825,114900,48019050,30000,30000,30000,30000,1
|
|
20230825,114800,47989050,30000,30000,30000,30000,0
|
|
20230825,114700,47989050,30000,30000,30000,30000,0
|
|
20230825,114600,47989050,30000,30000,30000,30000,0
|
|
20230825,114500,47989050,30000,30000,30000,30000,0
|
|
20230825,114400,47989050,30000,30000,30000,30000,0
|
|
20230825,114300,47989050,30000,30000,30000,30000,0
|
|
20230825,114200,47989050,30000,30000,30000,30000,0
|
|
20230825,114100,47989050,30000,30000,30000,30000,0
|
|
20230825,114000,47989050,30000,30000,30000,30000,0
|
|
20230825,113900,47989050,30000,30000,30000,30000,0
|
|
20230825,113800,47989050,30000,30000,30000,30000,0
|
|
20230825,113700,47989050,30000,30000,30000,30000,0
|
|
20230825,113600,47989050,30000,30000,30000,30000,0
|
|
20230825,113500,47989050,30000,30000,30000,30000,0
|
|
20230825,113400,47989050,30000,30000,30000,30000,0
|
|
20230825,113300,47989050,30000,30000,30000,30000,0
|
|
20230825,113200,47989050,30000,30000,30000,30000,0
|
|
20230825,113100,47989050,30000,30000,30000,30000,0
|
|
20230825,113000,47989050,30000,30000,30000,30000,0
|
|
20230825,112900,47989050,30000,30000,30000,30000,2
|
|
20230825,112800,47929050,30000,30000,30000,30000,7
|
|
20230825,112700,47719050,30000,30000,30000,30000,0
|
|
20230825,112600,47719050,30000,30000,30000,30000,0
|
|
20230825,112500,47719050,30000,30000,30000,30000,0
|
|
20230825,112400,47719050,30000,30000,30000,30000,5
|
|
20230825,112300,47569050,30000,30000,30000,30000,0
|
|
20230825,112200,47569050,30000,30000,30000,30000,0
|
|
20230825,112100,47569050,30000,30000,30000,30000,107
|
|
20230825,112000,44359050,30000,30000,30000,30000,0
|
|
20230825,111900,44359050,30000,30000,30000,30000,0
|
|
20230825,111800,44359050,30000,30000,30000,30000,0
|
|
20230825,111700,44359050,30000,30000,30000,30000,1
|
|
20230825,111600,44329050,29950,29950,29950,29950,0
|
|
20230825,111500,44329050,29950,29950,29950,29950,0
|
|
20230825,111400,44329050,29950,29950,29950,29950,0
|
|
20230825,111300,44329050,29950,29950,29950,29950,0
|
|
20230825,111200,44329050,29950,29950,29950,29950,0
|
|
20230825,111100,44329050,29950,29950,29950,29950,0
|
|
20230825,111000,44329050,29950,29950,29950,29950,0
|
|
20230825,110900,44329050,29950,29950,29950,29950,0
|
|
20230825,110800,44329050,29950,29950,29950,29950,0
|
|
20230825,110700,44329050,29950,29950,29950,29950,0
|
|
20230825,110600,44329050,29950,29950,29950,29950,0
|
|
20230825,110500,44329050,29950,29950,29950,29950,0
|
|
20230825,110400,44329050,29950,29950,29950,29950,0
|
|
20230825,110300,44329050,29950,29950,29950,29950,0
|
|
20230825,110200,44329050,29950,29950,29950,29950,81
|
|
20230825,110100,41903100,29950,29950,29950,29950,0
|
|
20230825,110000,41903100,29950,29950,29950,29950,0
|
|
20230825,105900,41903100,29950,29950,29950,29950,0
|
|
20230825,105800,41903100,29950,29950,29950,29950,1
|
|
20230825,105700,41873150,29850,29850,29850,29850,0
|
|
20230825,105600,41873150,29850,29850,29850,29850,0
|
|
20230825,105500,41873150,29850,29850,29850,29850,0
|
|
20230825,105400,41873150,29850,29850,29850,29850,0
|
|
20230825,105300,41873150,29850,29850,29850,29850,0
|
|
20230825,105200,41873150,29850,29850,29850,29850,0
|
|
20230825,105100,41873150,29850,29850,29850,29850,0
|
|
20230825,105000,41873150,29850,29850,29850,29850,0
|
|
20230825,104900,41873150,29850,29850,29850,29850,0
|
|
20230825,104800,41873150,29850,29850,29850,29850,0
|
|
20230825,104700,41873150,29850,29850,29850,29850,0
|
|
20230825,104600,41873150,29850,29850,29850,29850,0
|
|
20230825,104500,41873150,29850,29950,29950,29850,86
|
|
20230825,104400,39297550,29950,29950,29950,29950,0
|
|
20230825,104300,39297550,29950,29950,29950,29950,1
|
|
20230825,104200,39267600,29850,29850,29850,29850,0
|
|
20230825,104100,39267600,29850,29850,29850,29850,0
|
|
20230825,104000,39267600,29850,29850,29850,29850,0
|
|
20230825,103900,39267600,29850,29850,29850,29850,40
|
|
20230825,103800,38073600,29950,29950,29950,29950,0
|
|
20230825,103700,38073600,29950,29950,29950,29950,0
|
|
20230825,103600,38073600,29950,29950,29950,29950,0
|
|
20230825,103500,38073600,29950,29950,29950,29950,0
|
|
20230825,103400,38073600,29950,29900,29950,29900,254
|
|
20230825,103300,30478050,29900,29900,29900,29900,0
|
|
20230825,103200,30478050,29900,29900,29900,29900,0
|
|
20230825,103100,30478050,29900,29900,29900,29900,0
|
|
20230825,103000,30478050,29900,29900,29900,29900,0
|
|
20230825,102900,30478050,29900,29900,29900,29900,0
|
|
20230825,102800,30478050,29900,29900,29900,29900,0
|
|
20230825,102700,30478050,29900,29900,29900,29900,20
|
|
20230825,102600,29880050,29900,29900,29900,29900,1
|
|
20230825,102500,29850150,29900,29900,29900,29900,0
|
|
20230825,102400,29850150,29900,29900,29900,29900,0
|
|
20230825,102300,29850150,29900,29900,29900,29900,40
|
|
20230825,102200,28654150,29800,29800,29800,29800,0
|
|
20230825,102100,28654150,29800,29800,29800,29800,0
|
|
20230825,102000,28654150,29800,29800,29800,29800,0
|
|
20230825,101900,28654150,29800,29800,29800,29800,0
|
|
20230825,101800,28654150,29800,29800,29800,29800,0
|
|
20230825,101700,28654150,29800,29800,29800,29800,0
|
|
20230825,101600,28654150,29800,29800,29800,29800,0
|
|
20230825,101500,28654150,29800,29800,29800,29800,0
|
|
20230825,101400,28654150,29800,29800,29800,29800,0
|
|
20230825,101300,28654150,29800,29800,29800,29800,0
|
|
20230825,101200,28654150,29800,29800,29800,29800,0
|
|
20230825,101100,28654150,29800,29800,29800,29800,0
|
|
20230825,101000,28654150,29800,29800,29800,29800,100
|
|
20230825,100900,25674150,29900,29900,29900,29900,0
|
|
20230825,100800,25674150,29900,29900,29900,29900,0
|
|
20230825,100700,25674150,29900,29900,29900,29900,0
|
|
20230825,100600,25674150,29900,29900,29900,29900,0
|
|
20230825,100500,25674150,29900,29900,29900,29900,0
|
|
20230825,100400,25674150,29900,29900,29900,29900,0
|
|
20230825,100300,25674150,29900,29900,29900,29900,8
|
|
20230825,100200,25434950,29900,29900,29900,29900,0
|
|
20230825,100100,25434950,29900,29900,29900,29900,0
|
|
20230825,100000,25434950,29900,29900,29900,29900,1
|
|
20230825,095900,25405050,29800,29800,29800,29800,1
|
|
20230825,095800,25375250,29900,29900,29900,29900,0
|
|
20230825,095700,25375250,29900,29900,29900,29900,0
|
|
20230825,095600,25375250,29900,29900,29900,29900,0
|
|
20230825,095500,25375250,29900,29850,29900,29850,4
|
|
20230825,095400,25255750,29900,29900,29900,29900,0
|
|
20230825,095300,25255750,29900,29900,29900,29900,29
|
|
20230825,095200,24388650,29800,29800,29800,29800,200
|
|
20230825,095100,18428650,29900,29900,29900,29900,0
|
|
20230825,095000,18428650,29900,29900,29900,29900,0
|
|
20230825,094900,18428650,29900,29900,29900,29900,2
|
|
20230825,094800,18368850,29900,29900,29900,29900,0
|
|
20230825,094700,18368850,29900,29900,29900,29900,0
|
|
20230825,094600,18368850,29900,29900,29900,29900,2
|
|
20230825,094500,18309050,29900,29900,29900,29900,0
|
|
20230825,094400,18309050,29900,29900,29900,29900,1
|
|
20230825,094300,18279150,29800,29800,29800,29800,0
|
|
20230825,094200,18279150,29800,29800,29800,29800,0
|
|
20230825,094100,18279150,29800,29800,29800,29800,0
|
|
20230825,094000,18279150,29800,29850,29850,29800,20
|
|
20230825,093900,17683050,29850,29850,29850,29850,110
|
|
20230825,093800,14399550,29850,29850,29850,29850,0
|
|
20230825,093700,14399550,29850,29850,29850,29850,0
|
|
20230825,093600,14399550,29850,29850,29850,29850,0
|
|
20230825,093500,14399550,29850,29850,29850,29850,20
|
|
20230825,093400,13802550,29850,29850,29850,29850,0
|
|
20230825,093300,13802550,29850,29850,29850,29850,0
|
|
20230825,093200,13802550,29850,29900,29900,29850,21
|
|
20230825,093100,13175650,29900,29900,29900,29900,0
|
|
20230825,093000,13175650,29900,29900,29900,29900,0
|
|
20230825,092900,13175650,29900,29900,29900,29900,0
|
|
20230825,092800,13175650,29900,29900,29900,29900,0
|
|
20230825,092700,13175650,29900,29900,29900,29900,0
|
|
20230825,092600,13175650,29900,29900,29900,29900,0
|
|
20230825,092500,13175650,29900,29900,29900,29900,0
|
|
20230825,092400,13175650,29900,29900,29900,29900,24
|
|
20230825,092300,12458050,29900,29900,29900,29900,0
|
|
20230825,092200,12458050,29900,29900,29900,29900,5
|
|
20230825,092100,12308550,29900,29900,29900,29900,0
|
|
20230825,092000,12308550,29900,29900,29900,29900,1
|
|
20230825,091900,12278650,29850,29850,29850,29850,56
|
|
20230825,091800,10607050,29850,29850,29850,29850,1
|
|
20230825,091700,10577200,29800,29800,29800,29800,0
|
|
20230825,091600,10577200,29800,29800,29800,29800,0
|
|
20230825,091500,10577200,29800,29800,29800,29800,0
|
|
20230825,091400,10577200,29800,29800,29800,29800,0
|
|
20230825,091300,10577200,29800,29800,29800,29800,0
|
|
20230825,091200,10577200,29800,29800,29800,29800,20
|
|
20230825,091100,9981200,29800,29800,29800,29800,0
|
|
20230825,091000,9981200,29800,29800,29800,29800,39
|
|
20230825,090900,8819000,29800,29800,29800,29800,0
|
|
20230825,090800,8819000,29800,29800,29800,29800,24
|
|
20230825,090700,8103800,29800,29800,29800,29800,0
|
|
20230825,090600,8103800,29800,29650,29800,29650,103
|
|
20230825,090500,5049400,29800,29800,29800,29800,0
|
|
20230825,090400,5049400,29800,29650,29800,29650,4
|
|
20230825,090300,4930600,29700,29750,29750,29700,49
|
|
20230825,090200,3474900,29700,29700,29700,29700,5
|
|
20230825,090100,3326400,29700,29700,29700,29700,0
|
|
20230825,090000,3326400,29700,29700,29700,29700,112
|