651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194800,135016750,30000,30000,30000,30000,133
|
|
20230828,194700,135016750,30000,30000,30000,30000,0
|
|
20230828,194600,135016750,30000,30000,30000,30000,0
|
|
20230828,194500,135016750,30000,30000,30000,30000,0
|
|
20230828,194400,135016750,30000,30000,30000,30000,0
|
|
20230828,194300,135016750,30000,30000,30000,30000,0
|
|
20230828,194200,135016750,30000,30000,30000,30000,0
|
|
20230828,194100,135016750,30000,30000,30000,30000,0
|
|
20230828,194000,135016750,30000,30000,30000,30000,0
|
|
20230828,193900,135016750,30000,30000,30000,30000,0
|
|
20230828,193800,135016750,30000,30000,30000,30000,0
|
|
20230828,193700,135016750,30000,30000,30000,30000,0
|
|
20230828,193600,135016750,30000,30000,30000,30000,0
|
|
20230828,193500,135016750,30000,30000,30000,30000,0
|
|
20230828,193400,135016750,30000,30000,30000,30000,0
|
|
20230828,193300,135016750,30000,30000,30000,30000,0
|
|
20230828,193200,135016750,30000,30000,30000,30000,0
|
|
20230828,193100,135016750,30000,30000,30000,30000,0
|
|
20230828,193000,135016750,30000,30000,30000,30000,0
|
|
20230828,192900,135016750,30000,30000,30000,30000,0
|
|
20230828,192800,135016750,30000,30000,30000,30000,0
|
|
20230828,192700,135016750,30000,30000,30000,30000,0
|
|
20230828,192600,135016750,30000,30000,30000,30000,0
|
|
20230828,192500,135016750,30000,30000,30000,30000,0
|
|
20230828,192400,135016750,30000,30000,30000,30000,0
|
|
20230828,192300,135016750,30000,30000,30000,30000,0
|
|
20230828,192200,135016750,30000,30000,30000,30000,0
|
|
20230828,192100,135016750,30000,30000,30000,30000,0
|
|
20230828,192000,135016750,30000,30000,30000,30000,0
|
|
20230828,191900,135016750,30000,30000,30000,30000,0
|
|
20230828,191800,135016750,30000,30000,30000,30000,133
|
|
20230828,191700,135016750,30000,30000,30000,30000,0
|
|
20230828,191600,135016750,30000,30000,30000,30000,0
|
|
20230828,191500,135016750,30000,30000,30000,30000,0
|
|
20230828,191400,135016750,30000,30000,30000,30000,0
|
|
20230828,191300,135016750,30000,30000,30000,30000,0
|
|
20230828,191200,135016750,30000,30000,30000,30000,0
|
|
20230828,191100,135016750,30000,30000,30000,30000,0
|
|
20230828,191000,135016750,30000,30000,30000,30000,0
|
|
20230828,190900,135016750,30000,30000,30000,30000,0
|
|
20230828,190800,135016750,30000,30000,30000,30000,0
|
|
20230828,190700,135016750,30000,30000,30000,30000,0
|
|
20230828,190600,135016750,30000,30000,30000,30000,0
|
|
20230828,190500,135016750,30000,30000,30000,30000,0
|
|
20230828,190400,135016750,30000,30000,30000,30000,0
|
|
20230828,190300,135016750,30000,30000,30000,30000,0
|
|
20230828,190200,135016750,30000,30000,30000,30000,0
|
|
20230828,190100,135016750,30000,30000,30000,30000,0
|
|
20230828,190000,135016750,30000,30000,30000,30000,0
|
|
20230828,185900,135016750,30000,30000,30000,30000,0
|
|
20230828,185800,135016750,30000,30000,30000,30000,0
|
|
20230828,185700,135016750,30000,30000,30000,30000,0
|
|
20230828,185600,135016750,30000,30000,30000,30000,0
|
|
20230828,185500,135016750,30000,30000,30000,30000,0
|
|
20230828,185400,135016750,30000,30000,30000,30000,0
|
|
20230828,185300,135016750,30000,30000,30000,30000,0
|
|
20230828,185200,135016750,30000,30000,30000,30000,0
|
|
20230828,185100,135016750,30000,30000,30000,30000,0
|
|
20230828,185000,135016750,30000,30000,30000,30000,0
|
|
20230828,184900,135016750,30000,30000,30000,30000,0
|
|
20230828,184800,135016750,30000,30000,30000,30000,133
|
|
20230828,184700,135016750,30000,30000,30000,30000,0
|
|
20230828,184600,135016750,30000,30000,30000,30000,0
|
|
20230828,184500,135016750,30000,30000,30000,30000,0
|
|
20230828,184400,135016750,30000,30000,30000,30000,0
|
|
20230828,184300,135016750,30000,30000,30000,30000,0
|
|
20230828,184200,135016750,30000,30000,30000,30000,0
|
|
20230828,184100,135016750,30000,30000,30000,30000,0
|
|
20230828,184000,135016750,30000,30000,30000,30000,0
|
|
20230828,183900,135016750,30000,30000,30000,30000,0
|
|
20230828,183800,135016750,30000,30000,30000,30000,0
|
|
20230828,183700,135016750,30000,30000,30000,30000,0
|
|
20230828,183600,135016750,30000,30000,30000,30000,0
|
|
20230828,183500,135016750,30000,30000,30000,30000,0
|
|
20230828,183400,135016750,30000,30000,30000,30000,0
|
|
20230828,183300,135016750,30000,30000,30000,30000,0
|
|
20230828,183200,135016750,30000,30000,30000,30000,0
|
|
20230828,183100,135016750,30000,30000,30000,30000,0
|
|
20230828,183000,135016750,30000,30000,30000,30000,0
|
|
20230828,182900,135016750,30000,30000,30000,30000,0
|
|
20230828,182800,135016750,30000,30000,30000,30000,0
|
|
20230828,182700,135016750,30000,30000,30000,30000,0
|
|
20230828,182600,135016750,30000,30000,30000,30000,0
|
|
20230828,182500,135016750,30000,30000,30000,30000,0
|
|
20230828,182400,135016750,30000,30000,30000,30000,0
|
|
20230828,182300,135016750,30000,30000,30000,30000,0
|
|
20230828,182200,135016750,30000,30000,30000,30000,0
|
|
20230828,182100,135016750,30000,30000,30000,30000,0
|
|
20230828,182000,135016750,30000,30000,30000,30000,0
|
|
20230828,181900,135016750,30000,30000,30000,30000,0
|
|
20230828,181800,135016750,30000,30000,30000,30000,133
|
|
20230828,181700,135016750,30000,30000,30000,30000,0
|
|
20230828,181600,135016750,30000,30000,30000,30000,0
|
|
20230828,181500,135016750,30000,30000,30000,30000,0
|
|
20230828,181400,135016750,30000,30000,30000,30000,0
|
|
20230828,181300,135016750,30000,30000,30000,30000,0
|
|
20230828,181200,135016750,30000,30000,30000,30000,0
|
|
20230828,181100,135016750,30000,30000,30000,30000,0
|
|
20230828,181000,135016750,30000,30000,30000,30000,0
|
|
20230828,180900,135016750,30000,30000,30000,30000,0
|
|
20230828,180800,135016750,30000,30000,30000,30000,0
|
|
20230828,180700,135016750,30000,30000,30000,30000,0
|
|
20230828,180600,135016750,30000,30000,30000,30000,0
|
|
20230828,180500,135016750,30000,30000,30000,30000,0
|
|
20230828,180400,135016750,30000,30000,30000,30000,0
|
|
20230828,180300,135016750,30000,30000,30000,30000,0
|
|
20230828,180200,135016750,30000,30000,30000,30000,0
|
|
20230828,180100,135016750,30000,30000,30000,30000,0
|
|
20230828,180000,135016750,30000,30000,30000,30000,0
|
|
20230828,175900,135016750,30000,30000,30000,30000,0
|
|
20230828,175800,135016750,30000,30000,30000,30000,0
|
|
20230828,175700,135016750,30000,30000,30000,30000,0
|
|
20230828,175600,135016750,30000,30000,30000,30000,0
|
|
20230828,175500,135016750,30000,30000,30000,30000,0
|
|
20230828,175400,135016750,30000,30000,30000,30000,0
|
|
20230828,175300,135016750,30000,30000,30000,30000,0
|
|
20230828,175200,135016750,30000,30000,30000,30000,0
|
|
20230828,175100,135016750,30000,30000,30000,30000,0
|
|
20230828,175000,135016750,30000,30000,30000,30000,0
|
|
20230828,174900,135016750,30000,30000,30000,30000,0
|
|
20230828,174800,135016750,30000,30000,30000,30000,133
|
|
20230828,174700,135016750,30000,30000,30000,30000,0
|
|
20230828,174600,135016750,30000,30000,30000,30000,0
|
|
20230828,174500,135016750,30000,30000,30000,30000,0
|
|
20230828,174400,135016750,30000,30000,30000,30000,0
|
|
20230828,174300,135016750,30000,30000,30000,30000,0
|
|
20230828,174200,135016750,30000,30000,30000,30000,0
|
|
20230828,174100,135016750,30000,30000,30000,30000,0
|
|
20230828,174000,135016750,30000,30000,30000,30000,0
|
|
20230828,173900,135016750,30000,30000,30000,30000,0
|
|
20230828,173800,135016750,30000,30000,30000,30000,0
|
|
20230828,173700,135016750,30000,30000,30000,30000,0
|
|
20230828,173600,135016750,30000,30000,30000,30000,0
|
|
20230828,173500,135016750,30000,30000,30000,30000,0
|
|
20230828,173400,135016750,30000,30000,30000,30000,0
|
|
20230828,173300,135016750,30000,30000,30000,30000,0
|
|
20230828,173200,135016750,30000,30000,30000,30000,0
|
|
20230828,173100,135016750,30000,30000,30000,30000,0
|
|
20230828,173000,135016750,30000,30000,30000,30000,0
|
|
20230828,172900,135016750,30000,30000,30000,30000,0
|
|
20230828,172800,135016750,30000,30000,30000,30000,0
|
|
20230828,172700,135016750,30000,30000,30000,30000,0
|
|
20230828,172600,135016750,30000,30000,30000,30000,0
|
|
20230828,172500,135016750,30000,30000,30000,30000,0
|
|
20230828,172400,135016750,30000,30000,30000,30000,0
|
|
20230828,172300,135016750,30000,30000,30000,30000,0
|
|
20230828,172200,135016750,30000,30000,30000,30000,0
|
|
20230828,172100,135016750,30000,30000,30000,30000,0
|
|
20230828,172000,135016750,30000,30000,30000,30000,0
|
|
20230828,171900,135016750,30000,30000,30000,30000,0
|
|
20230828,171800,135016750,30000,30000,30000,30000,133
|
|
20230828,171700,135016750,30000,30000,30000,30000,0
|
|
20230828,171600,135016750,30000,30000,30000,30000,0
|
|
20230828,171500,135016750,30000,30000,30000,30000,0
|
|
20230828,171400,135016750,30000,30000,30000,30000,0
|
|
20230828,171300,135016750,30000,30000,30000,30000,0
|
|
20230828,171200,135016750,30000,30000,30000,30000,0
|
|
20230828,171100,135016750,30000,30000,30000,30000,0
|
|
20230828,171000,135016750,30000,30000,30000,30000,0
|
|
20230828,170900,135016750,30000,30000,30000,30000,0
|
|
20230828,170800,135016750,30000,30000,30000,30000,0
|
|
20230828,170700,135016750,30000,30000,30000,30000,0
|
|
20230828,170600,135016750,30000,30000,30000,30000,0
|
|
20230828,170500,135016750,30000,30000,30000,30000,0
|
|
20230828,170400,135016750,30000,30000,30000,30000,0
|
|
20230828,170300,135016750,30000,30000,30000,30000,0
|
|
20230828,170200,135016750,30000,30000,30000,30000,0
|
|
20230828,170100,135016750,30000,30000,30000,30000,0
|
|
20230828,170000,135016750,30000,30000,30000,30000,0
|
|
20230828,165900,135016750,30000,30000,30000,30000,0
|
|
20230828,165800,135016750,30000,30000,30000,30000,0
|
|
20230828,165700,135016750,30000,30000,30000,30000,0
|
|
20230828,165600,135016750,30000,30000,30000,30000,0
|
|
20230828,165500,135016750,30000,30000,30000,30000,0
|
|
20230828,165400,135016750,30000,30000,30000,30000,0
|
|
20230828,165300,135016750,30000,30000,30000,30000,0
|
|
20230828,165200,135016750,30000,30000,30000,30000,0
|
|
20230828,165100,135016750,30000,30000,30000,30000,0
|
|
20230828,165000,135016750,30000,30000,30000,30000,0
|
|
20230828,164900,135016750,30000,30000,30000,30000,0
|
|
20230828,164800,135016750,30000,30000,30000,30000,133
|
|
20230828,164700,135016750,30000,30000,30000,30000,0
|
|
20230828,164600,135016750,30000,30000,30000,30000,0
|
|
20230828,164500,135016750,30000,30000,30000,30000,0
|
|
20230828,164400,135016750,30000,30000,30000,30000,0
|
|
20230828,164300,135016750,30000,30000,30000,30000,0
|
|
20230828,164200,135016750,30000,30000,30000,30000,0
|
|
20230828,164100,135016750,30000,30000,30000,30000,0
|
|
20230828,164000,135016750,30000,30000,30000,30000,0
|
|
20230828,163900,135016750,30000,30000,30000,30000,0
|
|
20230828,163800,135016750,30000,30000,30000,30000,0
|
|
20230828,163700,135016750,30000,30000,30000,30000,0
|
|
20230828,163600,135016750,30000,30000,30000,30000,0
|
|
20230828,163500,135016750,30000,30000,30000,30000,0
|
|
20230828,163400,135016750,30000,30000,30000,30000,0
|
|
20230828,163300,135016750,30000,30000,30000,30000,0
|
|
20230828,163200,135016750,30000,30000,30000,30000,0
|
|
20230828,163100,135016750,30000,30000,30000,30000,0
|
|
20230828,163000,135016750,30000,30000,30000,30000,0
|
|
20230828,162900,135016750,30000,30000,30000,30000,0
|
|
20230828,162800,135016750,30000,30000,30000,30000,0
|
|
20230828,162700,135016750,30000,30000,30000,30000,0
|
|
20230828,162600,135016750,30000,30000,30000,30000,0
|
|
20230828,162500,135016750,30000,30000,30000,30000,0
|
|
20230828,162400,135016750,30000,30000,30000,30000,0
|
|
20230828,162300,135016750,30000,30000,30000,30000,0
|
|
20230828,162200,135016750,30000,30000,30000,30000,0
|
|
20230828,162100,135016750,30000,30000,30000,30000,0
|
|
20230828,162000,135016750,30000,30000,30000,30000,0
|
|
20230828,161900,135016750,30000,30000,30000,30000,0
|
|
20230828,161800,135016750,30000,30000,30000,30000,133
|
|
20230828,161700,135016750,30000,30000,30000,30000,0
|
|
20230828,161600,135016750,30000,30000,30000,30000,0
|
|
20230828,161500,135016750,30000,30000,30000,30000,0
|
|
20230828,161400,135016750,30000,30000,30000,30000,0
|
|
20230828,161300,135016750,30000,30000,30000,30000,0
|
|
20230828,161200,135016750,30000,30000,30000,30000,0
|
|
20230828,161100,135016750,30000,30000,30000,30000,0
|
|
20230828,161000,135016750,30000,30000,30000,30000,0
|
|
20230828,160900,135016750,30000,30000,30000,30000,0
|
|
20230828,160800,135016750,30000,30000,30000,30000,0
|
|
20230828,160700,135016750,30000,30000,30000,30000,0
|
|
20230828,160600,135016750,30000,30000,30000,30000,0
|
|
20230828,160500,135016750,30000,30000,30000,30000,0
|
|
20230828,160400,135016750,30000,30000,30000,30000,0
|
|
20230828,160300,135016750,30000,30000,30000,30000,0
|
|
20230828,160200,135016750,30000,30000,30000,30000,0
|
|
20230828,160100,135016750,30000,30000,30000,30000,0
|
|
20230828,160000,135016750,30000,30000,30000,30000,0
|
|
20230828,155900,135016750,30000,30000,30000,30000,0
|
|
20230828,155800,135016750,30000,30000,30000,30000,0
|
|
20230828,155700,135016750,30000,30000,30000,30000,0
|
|
20230828,155600,135016750,30000,30000,30000,30000,0
|
|
20230828,155500,135016750,30000,30000,30000,30000,0
|
|
20230828,155400,135016750,30000,30000,30000,30000,0
|
|
20230828,155300,135016750,30000,30000,30000,30000,0
|
|
20230828,155200,135016750,30000,30000,30000,30000,0
|
|
20230828,155100,135016750,30000,30000,30000,30000,0
|
|
20230828,155000,135016750,30000,30000,30000,30000,0
|
|
20230828,154900,135016750,30000,30000,30000,30000,0
|
|
20230828,154800,135016750,30000,30000,30000,30000,133
|
|
20230828,154700,135016750,30000,30000,30000,30000,0
|
|
20230828,154600,135016750,30000,30000,30000,30000,0
|
|
20230828,154500,135016750,30000,30000,30000,30000,0
|
|
20230828,154400,135016750,30000,30000,30000,30000,0
|
|
20230828,154300,135016750,30000,30000,30000,30000,0
|
|
20230828,154200,135016750,30000,30000,30000,30000,0
|
|
20230828,154100,135016750,30000,30000,30000,30000,0
|
|
20230828,154000,135016750,30000,30000,30000,30000,0
|
|
20230828,153900,135016750,30000,30000,30000,30000,0
|
|
20230828,153800,135016750,30000,30000,30000,30000,0
|
|
20230828,153700,135016750,30000,30000,30000,30000,0
|
|
20230828,153600,135016750,30000,30000,30000,30000,0
|
|
20230828,153500,135016750,30000,30000,30000,30000,0
|
|
20230828,153400,135016750,30000,30000,30000,30000,0
|
|
20230828,153300,135016750,30000,30000,30000,30000,0
|
|
20230828,153200,135016750,30000,30000,30000,30000,0
|
|
20230828,153100,135016750,30000,30000,30000,30000,0
|
|
20230828,153000,135016750,30000,30000,30000,30000,133
|
|
20230828,152900,131026750,30100,30100,30100,30100,0
|
|
20230828,152800,131026750,30100,30100,30100,30100,0
|
|
20230828,152700,131026750,30100,30100,30100,30100,0
|
|
20230828,152600,131026750,30100,30100,30100,30100,0
|
|
20230828,152500,131026750,30100,30100,30100,30100,0
|
|
20230828,152400,131026750,30100,30100,30100,30100,0
|
|
20230828,152300,131026750,30100,30100,30100,30100,0
|
|
20230828,152200,131026750,30100,30100,30100,30100,0
|
|
20230828,152100,131026750,30100,30100,30100,30100,0
|
|
20230828,152000,131026750,30100,30100,30100,30100,0
|
|
20230828,151900,131026750,30100,30150,30150,30100,8
|
|
20230828,151800,130785850,30100,30100,30100,30100,32
|
|
20230828,151700,129822650,30100,30100,30100,30100,0
|
|
20230828,151600,129822650,30100,30100,30100,30100,15
|
|
20230828,151500,129371150,30000,30000,30000,30000,1
|
|
20230828,151400,129341150,30050,30050,30050,30050,20
|
|
20230828,151300,128740150,30000,30000,30000,30000,0
|
|
20230828,151200,128740150,30000,30050,30050,30000,43
|
|
20230828,151100,127449550,30050,30050,30050,30050,0
|
|
20230828,151000,127449550,30050,30050,30050,30050,1
|
|
20230828,150900,127419500,30100,30100,30100,30100,0
|
|
20230828,150800,127419500,30100,30100,30100,30100,0
|
|
20230828,150700,127419500,30100,30100,30100,30100,0
|
|
20230828,150600,127419500,30100,30100,30100,30100,0
|
|
20230828,150500,127419500,30100,30100,30100,30100,20
|
|
20230828,150400,126817500,30100,30100,30100,30100,26
|
|
20230828,150300,126034900,30100,30100,30100,30100,5
|
|
20230828,150200,125884400,30050,30050,30050,30050,1
|
|
20230828,150100,125854350,30050,30050,30050,30050,5
|
|
20230828,150000,125704100,30050,30050,30050,30050,0
|
|
20230828,145900,125704100,30050,30050,30050,30050,43
|
|
20230828,145800,124411950,30050,30050,30050,30050,1
|
|
20230828,145700,124381900,30000,30000,30000,30000,116
|
|
20230828,145600,120901900,30000,30000,30000,30000,0
|
|
20230828,145500,120901900,30000,30000,30000,30000,0
|
|
20230828,145400,120901900,30000,30000,30000,30000,0
|
|
20230828,145300,120901900,30000,30000,30000,30000,17
|
|
20230828,145200,120391900,30000,30000,30000,30000,0
|
|
20230828,145100,120391900,30000,29950,30000,29950,4
|
|
20230828,145000,120271950,29950,29950,29950,29950,0
|
|
20230828,144900,120271950,29950,29950,29950,29950,0
|
|
20230828,144800,120271950,29950,29950,29950,29950,0
|
|
20230828,144700,120271950,29950,29950,29950,29950,0
|
|
20230828,144600,120271950,29950,29950,29950,29950,0
|
|
20230828,144500,120271950,29950,29950,29950,29950,0
|
|
20230828,144400,120271950,29950,29950,29950,29950,0
|
|
20230828,144300,120271950,29950,29950,29950,29950,0
|
|
20230828,144200,120271950,29950,29950,29950,29950,0
|
|
20230828,144100,120271950,29950,29950,29950,29950,20
|
|
20230828,144000,119672950,29950,29950,29950,29950,0
|
|
20230828,143900,119672950,29950,29950,29950,29950,0
|
|
20230828,143800,119672950,29950,29950,29950,29950,0
|
|
20230828,143700,119672950,29950,29950,29950,29950,0
|
|
20230828,143600,119672950,29950,29950,29950,29950,0
|
|
20230828,143500,119672950,29950,29950,29950,29950,0
|
|
20230828,143400,119672950,29950,29950,29950,29950,0
|
|
20230828,143300,119672950,29950,29950,29950,29950,26
|
|
20230828,143200,118894250,29950,29950,29950,29950,1
|
|
20230828,143100,118864300,29950,29950,29950,29950,0
|
|
20230828,143000,118864300,29950,29950,29950,29950,23
|
|
20230828,142900,118175450,30000,30000,30000,30000,0
|
|
20230828,142800,118175450,30000,30000,30000,30000,0
|
|
20230828,142700,118175450,30000,30000,30000,30000,0
|
|
20230828,142600,118175450,30000,30000,30000,30000,0
|
|
20230828,142500,118175450,30000,30000,30000,30000,0
|
|
20230828,142400,118175450,30000,30000,30000,30000,0
|
|
20230828,142300,118175450,30000,30000,30000,30000,0
|
|
20230828,142200,118175450,30000,30000,30000,30000,3
|
|
20230828,142100,118085450,29950,29950,29950,29950,0
|
|
20230828,142000,118085450,29950,29950,29950,29950,0
|
|
20230828,141900,118085450,29950,29950,29950,29950,0
|
|
20230828,141800,118085450,29950,29950,29950,29950,0
|
|
20230828,141700,118085450,29950,29950,29950,29950,0
|
|
20230828,141600,118085450,29950,29950,29950,29950,0
|
|
20230828,141500,118085450,29950,29950,29950,29950,0
|
|
20230828,141400,118085450,29950,29950,29950,29950,0
|
|
20230828,141300,118085450,29950,29950,29950,29950,50
|
|
20230828,141200,116587950,29950,29950,29950,29950,70
|
|
20230828,141100,114491450,29950,29950,29950,29950,0
|
|
20230828,141000,114491450,29950,29950,29950,29950,0
|
|
20230828,140900,114491450,29950,29950,29950,29950,0
|
|
20230828,140800,114491450,29950,29950,29950,29950,0
|
|
20230828,140700,114491450,29950,29950,29950,29950,3
|
|
20230828,140600,114401600,29950,29950,29950,29950,0
|
|
20230828,140500,114401600,29950,29950,29950,29950,1
|
|
20230828,140400,114371650,29950,29950,29950,29950,0
|
|
20230828,140300,114371650,29950,29950,29950,29950,0
|
|
20230828,140200,114371650,29950,29950,29950,29950,0
|
|
20230828,140100,114371650,29950,29950,29950,29950,0
|
|
20230828,140000,114371650,29950,29950,29950,29950,0
|
|
20230828,135900,114371650,29950,29950,29950,29950,0
|
|
20230828,135800,114371650,29950,29950,29950,29950,0
|
|
20230828,135700,114371650,29950,29950,29950,29950,0
|
|
20230828,135600,114371650,29950,29950,29950,29950,44
|
|
20230828,135500,113053850,29950,29950,29950,29950,0
|
|
20230828,135400,113053850,29950,29950,29950,29950,0
|
|
20230828,135300,113053850,29950,29950,29950,29950,0
|
|
20230828,135200,113053850,29950,29950,29950,29950,0
|
|
20230828,135100,113053850,29950,29950,29950,29950,0
|
|
20230828,135000,113053850,29950,29950,29950,29950,18
|
|
20230828,134900,112514750,29950,29950,29950,29950,0
|
|
20230828,134800,112514750,29950,29950,29950,29950,0
|
|
20230828,134700,112514750,29950,29950,29950,29950,0
|
|
20230828,134600,112514750,29950,29950,29950,29950,0
|
|
20230828,134500,112514750,29950,29950,29950,29950,0
|
|
20230828,134400,112514750,29950,29950,29950,29950,0
|
|
20230828,134300,112514750,29950,29950,29950,29950,0
|
|
20230828,134200,112514750,29950,29950,29950,29950,0
|
|
20230828,134100,112514750,29950,29950,29950,29950,2
|
|
20230828,134000,112454850,29950,29950,29950,29950,0
|
|
20230828,133900,112454850,29950,29950,29950,29950,0
|
|
20230828,133800,112454850,29950,29950,29950,29950,0
|
|
20230828,133700,112454850,29950,29950,29950,29950,0
|
|
20230828,133600,112454850,29950,29950,29950,29950,0
|
|
20230828,133500,112454850,29950,29950,29950,29950,0
|
|
20230828,133400,112454850,29950,29950,29950,29950,0
|
|
20230828,133300,112454850,29950,29900,29950,29900,125
|
|
20230828,133200,108713900,29900,29900,29900,29900,0
|
|
20230828,133100,108713900,29900,29900,29900,29900,0
|
|
20230828,133000,108713900,29900,29900,29900,29900,0
|
|
20230828,132900,108713900,29900,29900,29900,29900,0
|
|
20230828,132800,108713900,29900,29900,29900,29900,0
|
|
20230828,132700,108713900,29900,29900,29900,29900,0
|
|
20230828,132600,108713900,29900,29900,29900,29900,0
|
|
20230828,132500,108713900,29900,29900,29900,29900,0
|
|
20230828,132400,108713900,29900,29900,29900,29900,0
|
|
20230828,132300,108713900,29900,29900,29900,29900,0
|
|
20230828,132200,108713900,29900,29900,29900,29900,0
|
|
20230828,132100,108713900,29900,29900,29900,29900,0
|
|
20230828,132000,108713900,29900,29900,29900,29900,0
|
|
20230828,131900,108713900,29900,29900,29900,29900,0
|
|
20230828,131800,108713900,29900,29900,29900,29900,0
|
|
20230828,131700,108713900,29900,29900,29900,29900,0
|
|
20230828,131600,108713900,29900,29900,29900,29900,0
|
|
20230828,131500,108713900,29900,29900,29900,29900,0
|
|
20230828,131400,108713900,29900,29900,29900,29900,0
|
|
20230828,131300,108713900,29900,29900,29900,29900,0
|
|
20230828,131200,108713900,29900,29900,29900,29900,0
|
|
20230828,131100,108713900,29900,29900,29900,29900,0
|
|
20230828,131000,108713900,29900,29900,29900,29900,0
|
|
20230828,130900,108713900,29900,29900,29900,29900,0
|
|
20230828,130800,108713900,29900,29900,29900,29900,0
|
|
20230828,130700,108713900,29900,29900,29900,29900,0
|
|
20230828,130600,108713900,29900,29900,29900,29900,60
|
|
20230828,130500,106919900,29800,29850,29850,29800,1000
|
|
20230828,130400,77117600,29850,29850,29850,29850,0
|
|
20230828,130300,77117600,29850,29850,29850,29850,0
|
|
20230828,130200,77117600,29850,29850,29850,29850,0
|
|
20230828,130100,77117600,29850,29850,29850,29850,0
|
|
20230828,130000,77117600,29850,29850,29850,29850,0
|
|
20230828,125900,77117600,29850,29850,29850,29850,0
|
|
20230828,125800,77117600,29850,29850,29850,29850,0
|
|
20230828,125700,77117600,29850,29850,29850,29850,0
|
|
20230828,125600,77117600,29850,29850,29850,29850,0
|
|
20230828,125500,77117600,29850,29850,29850,29850,0
|
|
20230828,125400,77117600,29850,29850,29850,29850,0
|
|
20230828,125300,77117600,29850,29850,29850,29850,0
|
|
20230828,125200,77117600,29850,29850,29850,29850,0
|
|
20230828,125100,77117600,29850,29850,29850,29850,0
|
|
20230828,125000,77117600,29850,29850,29850,29850,0
|
|
20230828,124900,77117600,29850,29850,29850,29850,0
|
|
20230828,124800,77117600,29850,29850,29850,29850,0
|
|
20230828,124700,77117600,29850,29850,29850,29850,0
|
|
20230828,124600,77117600,29850,29850,29850,29850,0
|
|
20230828,124500,77117600,29850,29850,29850,29850,0
|
|
20230828,124400,77117600,29850,29850,29850,29850,0
|
|
20230828,124300,77117600,29850,29850,29850,29850,30
|
|
20230828,124200,76222100,29850,29850,29850,29850,16
|
|
20230828,124100,75744500,29850,29850,29850,29850,0
|
|
20230828,124000,75744500,29850,29850,29850,29850,0
|
|
20230828,123900,75744500,29850,29850,29850,29850,0
|
|
20230828,123800,75744500,29850,29850,29850,29850,0
|
|
20230828,123700,75744500,29850,29850,29850,29850,0
|
|
20230828,123600,75744500,29850,29850,29850,29850,89
|
|
20230828,123500,73087850,29800,29800,29800,29800,0
|
|
20230828,123400,73087850,29800,29800,29800,29800,0
|
|
20230828,123300,73087850,29800,29800,29800,29800,0
|
|
20230828,123200,73087850,29800,29800,29800,29800,0
|
|
20230828,123100,73087850,29800,29800,29800,29800,0
|
|
20230828,123000,73087850,29800,29800,29800,29800,0
|
|
20230828,122900,73087850,29800,29800,29800,29800,0
|
|
20230828,122800,73087850,29800,29800,29800,29800,0
|
|
20230828,122700,73087850,29800,29800,29800,29800,0
|
|
20230828,122600,73087850,29800,29800,29800,29800,0
|
|
20230828,122500,73087850,29800,29800,29800,29800,5
|
|
20230828,122400,72938850,29850,29850,29850,29850,0
|
|
20230828,122300,72938850,29850,29850,29850,29850,0
|
|
20230828,122200,72938850,29850,29850,29850,29850,0
|
|
20230828,122100,72938850,29850,29850,29850,29850,0
|
|
20230828,122000,72938850,29850,29850,29850,29850,0
|
|
20230828,121900,72938850,29850,29850,29850,29850,0
|
|
20230828,121800,72938850,29850,29850,29850,29850,0
|
|
20230828,121700,72938850,29850,29850,29850,29850,11
|
|
20230828,121600,72610500,29850,29850,29850,29850,0
|
|
20230828,121500,72610500,29850,29850,29850,29850,0
|
|
20230828,121400,72610500,29850,29850,29850,29850,0
|
|
20230828,121300,72610500,29850,29850,29850,29850,0
|
|
20230828,121200,72610500,29850,29850,29850,29850,0
|
|
20230828,121100,72610500,29850,29850,29850,29850,0
|
|
20230828,121000,72610500,29850,29850,29850,29850,0
|
|
20230828,120900,72610500,29850,29850,29850,29850,0
|
|
20230828,120800,72610500,29850,29850,29850,29850,0
|
|
20230828,120700,72610500,29850,29850,29850,29850,0
|
|
20230828,120600,72610500,29850,29850,29850,29850,0
|
|
20230828,120500,72610500,29850,29850,29850,29850,0
|
|
20230828,120400,72610500,29850,29850,29850,29850,8
|
|
20230828,120300,72371700,29800,29800,29800,29800,5
|
|
20230828,120200,72222700,29800,29800,29800,29800,0
|
|
20230828,120100,72222700,29800,29800,29800,29800,0
|
|
20230828,120000,72222700,29800,29850,29850,29800,100
|
|
20230828,115900,69242050,29850,29850,29850,29850,8
|
|
20230828,115800,69003250,29850,29850,29850,29850,0
|
|
20230828,115700,69003250,29850,29850,29850,29850,0
|
|
20230828,115600,69003250,29850,29850,29850,29850,2
|
|
20230828,115500,68943550,29850,29850,29850,29850,0
|
|
20230828,115400,68943550,29850,29850,29850,29850,2
|
|
20230828,115300,68883850,29850,29850,29850,29850,0
|
|
20230828,115200,68883850,29850,29850,29850,29850,2
|
|
20230828,115100,68824150,29850,29850,29850,29850,0
|
|
20230828,115000,68824150,29850,29850,29850,29850,0
|
|
20230828,114900,68824150,29850,29850,29850,29850,0
|
|
20230828,114800,68824150,29850,29850,29850,29850,0
|
|
20230828,114700,68824150,29850,29850,29850,29850,0
|
|
20230828,114600,68824150,29850,29850,29900,29850,303
|
|
20230828,114500,59778250,29900,29900,29900,29900,121
|
|
20230828,114400,56160350,29900,29900,29900,29900,0
|
|
20230828,114300,56160350,29900,29900,29900,29900,2
|
|
20230828,114200,56100550,30000,30000,30000,30000,0
|
|
20230828,114100,56100550,30000,30000,30000,30000,0
|
|
20230828,114000,56100550,30000,30000,30000,30000,0
|
|
20230828,113900,56100550,30000,30000,30000,30000,1
|
|
20230828,113800,56070550,29900,29900,29900,29900,3
|
|
20230828,113700,55980850,29900,29900,29900,29900,0
|
|
20230828,113600,55980850,29900,29900,29900,29900,5
|
|
20230828,113500,55831350,30000,30000,30000,30000,0
|
|
20230828,113400,55831350,30000,30000,30000,30000,0
|
|
20230828,113300,55831350,30000,30000,30000,30000,0
|
|
20230828,113200,55831350,30000,30000,30000,30000,0
|
|
20230828,113100,55831350,30000,30000,30000,30000,0
|
|
20230828,113000,55831350,30000,30000,30000,30000,0
|
|
20230828,112900,55831350,30000,30000,30000,30000,0
|
|
20230828,112800,55831350,30000,30000,30000,30000,0
|
|
20230828,112700,55831350,30000,30000,30000,30000,0
|
|
20230828,112600,55831350,30000,30000,30000,30000,0
|
|
20230828,112500,55831350,30000,30000,30000,30000,5
|
|
20230828,112400,55681350,30000,30000,30000,30000,0
|
|
20230828,112300,55681350,30000,30000,30000,30000,0
|
|
20230828,112200,55681350,30000,30000,30000,30000,47
|
|
20230828,112100,54271350,29950,29950,29950,29950,0
|
|
20230828,112000,54271350,29950,29950,29950,29950,0
|
|
20230828,111900,54271350,29950,29950,29950,29950,3
|
|
20230828,111800,54181500,29900,29900,29900,29900,0
|
|
20230828,111700,54181500,29900,29900,29900,29900,0
|
|
20230828,111600,54181500,29900,29900,29900,29900,0
|
|
20230828,111500,54181500,29900,29900,29900,29900,0
|
|
20230828,111400,54181500,29900,29900,29900,29900,0
|
|
20230828,111300,54181500,29900,29900,29900,29900,1
|
|
20230828,111200,54151600,29900,29900,29900,29900,0
|
|
20230828,111100,54151600,29900,29900,29900,29900,0
|
|
20230828,111000,54151600,29900,29900,29900,29900,0
|
|
20230828,110900,54151600,29900,29900,29900,29900,0
|
|
20230828,110800,54151600,29900,29900,29900,29900,0
|
|
20230828,110700,54151600,29900,29900,29900,29900,0
|
|
20230828,110600,54151600,29900,29900,29900,29900,0
|
|
20230828,110500,54151600,29900,29900,29900,29900,0
|
|
20230828,110400,54151600,29900,29900,29900,29900,0
|
|
20230828,110300,54151600,29900,29900,29900,29900,0
|
|
20230828,110200,54151600,29900,29900,29900,29900,0
|
|
20230828,110100,54151600,29900,29900,29900,29900,0
|
|
20230828,110000,54151600,29900,29900,29900,29900,0
|
|
20230828,105900,54151600,29900,29900,29900,29900,0
|
|
20230828,105800,54151600,29900,29900,29900,29900,0
|
|
20230828,105700,54151600,29900,29900,29900,29900,0
|
|
20230828,105600,54151600,29900,29900,29900,29900,0
|
|
20230828,105500,54151600,29900,29900,29900,29900,0
|
|
20230828,105400,54151600,29900,29900,29900,29900,0
|
|
20230828,105300,54151600,29900,29900,29900,29900,0
|
|
20230828,105200,54151600,29900,29900,29900,29900,0
|
|
20230828,105100,54151600,29900,29900,29900,29900,0
|
|
20230828,105000,54151600,29900,29900,29900,29900,0
|
|
20230828,104900,54151600,29900,29900,29900,29900,0
|
|
20230828,104800,54151600,29900,29900,29900,29900,147
|
|
20230828,104700,49756300,29950,29950,29950,29950,0
|
|
20230828,104600,49756300,29950,29950,29950,29950,0
|
|
20230828,104500,49756300,29950,29950,29950,29950,0
|
|
20230828,104400,49756300,29950,29950,29950,29950,0
|
|
20230828,104300,49756300,29950,29950,29950,29950,0
|
|
20230828,104200,49756300,29950,29950,29950,29950,1
|
|
20230828,104100,49726350,29900,29900,29900,29900,0
|
|
20230828,104000,49726350,29900,29900,29900,29900,0
|
|
20230828,103900,49726350,29900,29900,29900,29900,0
|
|
20230828,103800,49726350,29900,29900,29900,29900,0
|
|
20230828,103700,49726350,29900,29900,29900,29900,0
|
|
20230828,103600,49726350,29900,29900,29900,29900,0
|
|
20230828,103500,49726350,29900,29900,29900,29900,0
|
|
20230828,103400,49726350,29900,29900,29900,29900,0
|
|
20230828,103300,49726350,29900,29900,29900,29900,0
|
|
20230828,103200,49726350,29900,29900,29900,29900,0
|
|
20230828,103100,49726350,29900,29900,29900,29900,1
|
|
20230828,103000,49696450,29900,29900,29900,29900,0
|
|
20230828,102900,49696450,29900,29900,29900,29900,0
|
|
20230828,102800,49696450,29900,29900,29900,29900,0
|
|
20230828,102700,49696450,29900,29900,29900,29900,0
|
|
20230828,102600,49696450,29900,29900,29900,29900,0
|
|
20230828,102500,49696450,29900,29900,29900,29900,0
|
|
20230828,102400,49696450,29900,29900,29900,29900,3
|
|
20230828,102300,49606750,30000,30000,30000,30000,0
|
|
20230828,102200,49606750,30000,30000,30000,30000,0
|
|
20230828,102100,49606750,30000,29950,30000,29950,218
|
|
20230828,102000,43076750,30000,30000,30000,30000,0
|
|
20230828,101900,43076750,30000,30000,30000,30000,0
|
|
20230828,101800,43076750,30000,30000,30000,30000,0
|
|
20230828,101700,43076750,30000,30000,30000,30000,0
|
|
20230828,101600,43076750,30000,30000,30000,30000,1
|
|
20230828,101500,43046750,30000,30000,30000,30000,0
|
|
20230828,101400,43046750,30000,30000,30000,30000,0
|
|
20230828,101300,43046750,30000,30000,30000,30000,0
|
|
20230828,101200,43046750,30000,30000,30000,30000,0
|
|
20230828,101100,43046750,30000,30000,30000,30000,0
|
|
20230828,101000,43046750,30000,30000,30000,30000,33
|
|
20230828,100900,42056750,30000,30000,30000,30000,0
|
|
20230828,100800,42056750,30000,30000,30000,30000,0
|
|
20230828,100700,42056750,30000,30000,30000,30000,0
|
|
20230828,100600,42056750,30000,30000,30000,30000,0
|
|
20230828,100500,42056750,30000,30000,30000,30000,0
|
|
20230828,100400,42056750,30000,30000,30000,30000,0
|
|
20230828,100300,42056750,30000,30000,30000,30000,0
|
|
20230828,100200,42056750,30000,30000,30000,30000,15
|
|
20230828,100100,41606750,30000,30000,30000,30000,0
|
|
20230828,100000,41606750,30000,30000,30000,30000,1
|
|
20230828,095900,41576750,30000,30000,30000,30000,1
|
|
20230828,095800,41546750,30000,30000,30000,30000,0
|
|
20230828,095700,41546750,30000,30000,30000,30000,50
|
|
20230828,095600,40046750,30000,30000,30000,30000,0
|
|
20230828,095500,40046750,30000,30000,30000,30000,0
|
|
20230828,095400,40046750,30000,30000,30000,30000,0
|
|
20230828,095300,40046750,30000,30000,30000,30000,0
|
|
20230828,095200,40046750,30000,30000,30000,30000,0
|
|
20230828,095100,40046750,30000,30000,30000,30000,0
|
|
20230828,095000,40046750,30000,30000,30000,30000,0
|
|
20230828,094900,40046750,30000,30000,30000,30000,0
|
|
20230828,094800,40046750,30000,30000,30000,30000,0
|
|
20230828,094700,40046750,30000,30000,30000,30000,1
|
|
20230828,094600,40016750,30000,30000,30000,30000,0
|
|
20230828,094500,40016750,30000,30000,30000,30000,0
|
|
20230828,094400,40016750,30000,30000,30000,30000,2
|
|
20230828,094300,39956750,30000,30000,30000,30000,0
|
|
20230828,094200,39956750,30000,30000,30000,30000,0
|
|
20230828,094100,39956750,30000,30000,30000,30000,131
|
|
20230828,094000,36026750,30000,30000,30000,30000,1
|
|
20230828,093900,35996750,29950,29950,29950,29950,10
|
|
20230828,093800,35697250,29950,29950,29950,29950,0
|
|
20230828,093700,35697250,29950,30000,30000,29950,59
|
|
20230828,093600,33927400,30000,29900,30000,29900,71
|
|
20230828,093500,31801800,29900,29900,29900,29900,0
|
|
20230828,093400,31801800,29900,29900,29900,29900,5
|
|
20230828,093300,31652300,29900,29900,29900,29900,10
|
|
20230828,093200,31353300,29850,29850,29850,29850,0
|
|
20230828,093100,31353300,29850,29850,29850,29850,15
|
|
20230828,093000,30905550,29900,29900,29900,29900,1
|
|
20230828,092900,30875650,29900,29900,29900,29900,0
|
|
20230828,092800,30875650,29900,29900,29900,29900,1
|
|
20230828,092700,30845750,29900,29900,29900,29900,0
|
|
20230828,092600,30845750,29900,29950,29950,29900,60
|
|
20230828,092500,29051250,29900,29900,29900,29900,1
|
|
20230828,092400,29021350,29850,29850,29850,29850,0
|
|
20230828,092300,29021350,29850,29850,29850,29850,0
|
|
20230828,092200,29021350,29850,29850,29850,29850,0
|
|
20230828,092100,29021350,29850,29850,29850,29850,0
|
|
20230828,092000,29021350,29850,29850,29850,29850,0
|
|
20230828,091900,29021350,29850,29850,29850,29850,0
|
|
20230828,091800,29021350,29850,29850,29850,29850,0
|
|
20230828,091700,29021350,29850,29850,29850,29850,0
|
|
20230828,091600,29021350,29850,29850,29850,29850,0
|
|
20230828,091500,29021350,29850,29850,29850,29850,0
|
|
20230828,091400,29021350,29850,29850,29850,29850,0
|
|
20230828,091300,29021350,29850,29850,29850,29850,0
|
|
20230828,091200,29021350,29850,29850,29850,29850,0
|
|
20230828,091100,29021350,29850,29850,29850,29850,0
|
|
20230828,091000,29021350,29850,29800,29850,29750,269
|
|
20230828,090900,20996600,29850,29850,29850,29850,53
|
|
20230828,090800,19414550,29900,29900,29900,29900,0
|
|
20230828,090700,19414550,29900,29900,29900,29900,1
|
|
20230828,090600,19384650,29900,29900,29900,29900,0
|
|
20230828,090500,19384650,29900,29900,29900,29900,113
|
|
20230828,090400,16005950,29850,29850,29850,29850,0
|
|
20230828,090300,16005950,29850,29900,29900,29850,83
|
|
20230828,090200,13527050,29950,29800,29950,29700,401
|
|
20230828,090100,1572200,29800,29650,29800,29650,36
|
|
20230828,090000,504050,29650,29650,29650,29650,17
|