598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185500,30049750,30000,30000,30000,30000,17
|
|
20230809,185400,30049750,30000,30000,30000,30000,0
|
|
20230809,185300,30049750,30000,30000,30000,30000,0
|
|
20230809,185200,30049750,30000,30000,30000,30000,0
|
|
20230809,185100,30049750,30000,30000,30000,30000,0
|
|
20230809,185000,30049750,30000,30000,30000,30000,0
|
|
20230809,184900,30049750,30000,30000,30000,30000,0
|
|
20230809,184800,30049750,30000,30000,30000,30000,0
|
|
20230809,184700,30049750,30000,30000,30000,30000,0
|
|
20230809,184600,30049750,30000,30000,30000,30000,0
|
|
20230809,184500,30049750,30000,30000,30000,30000,0
|
|
20230809,184400,30049750,30000,30000,30000,30000,0
|
|
20230809,184300,30049750,30000,30000,30000,30000,0
|
|
20230809,184200,30049750,30000,30000,30000,30000,0
|
|
20230809,184100,30049750,30000,30000,30000,30000,0
|
|
20230809,184000,30049750,30000,30000,30000,30000,0
|
|
20230809,183900,30049750,30000,30000,30000,30000,0
|
|
20230809,183800,30049750,30000,30000,30000,30000,0
|
|
20230809,183700,30049750,30000,30000,30000,30000,0
|
|
20230809,183600,30049750,30000,30000,30000,30000,0
|
|
20230809,183500,30049750,30000,30000,30000,30000,0
|
|
20230809,183400,30049750,30000,30000,30000,30000,0
|
|
20230809,183300,30049750,30000,30000,30000,30000,0
|
|
20230809,183200,30049750,30000,30000,30000,30000,0
|
|
20230809,183100,30049750,30000,30000,30000,30000,0
|
|
20230809,183000,30049750,30000,30000,30000,30000,0
|
|
20230809,182900,30049750,30000,30000,30000,30000,0
|
|
20230809,182800,30049750,30000,30000,30000,30000,0
|
|
20230809,182700,30049750,30000,30000,30000,30000,0
|
|
20230809,182600,30049750,30000,30000,30000,30000,0
|
|
20230809,182500,30049750,30000,30000,30000,30000,17
|
|
20230809,182400,30049750,30000,30000,30000,30000,0
|
|
20230809,182300,30049750,30000,30000,30000,30000,0
|
|
20230809,182200,30049750,30000,30000,30000,30000,0
|
|
20230809,182100,30049750,30000,30000,30000,30000,0
|
|
20230809,182000,30049750,30000,30000,30000,30000,0
|
|
20230809,181900,30049750,30000,30000,30000,30000,0
|
|
20230809,181800,30049750,30000,30000,30000,30000,0
|
|
20230809,181700,30049750,30000,30000,30000,30000,0
|
|
20230809,181600,30049750,30000,30000,30000,30000,0
|
|
20230809,181500,30049750,30000,30000,30000,30000,0
|
|
20230809,181400,30049750,30000,30000,30000,30000,0
|
|
20230809,181300,30049750,30000,30000,30000,30000,0
|
|
20230809,181200,30049750,30000,30000,30000,30000,0
|
|
20230809,181100,30049750,30000,30000,30000,30000,0
|
|
20230809,181000,30049750,30000,30000,30000,30000,0
|
|
20230809,180900,30049750,30000,30000,30000,30000,0
|
|
20230809,180800,30049750,30000,30000,30000,30000,0
|
|
20230809,180700,30049750,30000,30000,30000,30000,0
|
|
20230809,180600,30049750,30000,30000,30000,30000,0
|
|
20230809,180500,30049750,30000,30000,30000,30000,0
|
|
20230809,180400,30049750,30000,30000,30000,30000,0
|
|
20230809,180300,30049750,30000,30000,30000,30000,0
|
|
20230809,180200,30049750,30000,30000,30000,30000,0
|
|
20230809,180100,30049750,30000,30000,30000,30000,0
|
|
20230809,180000,30049750,30000,30000,30000,30000,0
|
|
20230809,175900,30049750,30000,30000,30000,30000,0
|
|
20230809,175800,30049750,30000,30000,30000,30000,0
|
|
20230809,175700,30049750,30000,30000,30000,30000,0
|
|
20230809,175600,30049750,30000,30000,30000,30000,0
|
|
20230809,175500,30049750,30000,30000,30000,30000,17
|
|
20230809,175400,30049750,30000,30000,30000,30000,0
|
|
20230809,175300,30049750,30000,30000,30000,30000,0
|
|
20230809,175200,30049750,30000,30000,30000,30000,0
|
|
20230809,175100,30049750,30000,30000,30000,30000,0
|
|
20230809,175000,30049750,30000,30000,30000,30000,0
|
|
20230809,174900,30049750,30000,30000,30000,30000,0
|
|
20230809,174800,30049750,30000,30000,30000,30000,0
|
|
20230809,174700,30049750,30000,30000,30000,30000,0
|
|
20230809,174600,30049750,30000,30000,30000,30000,0
|
|
20230809,174500,30049750,30000,30000,30000,30000,0
|
|
20230809,174400,30049750,30000,30000,30000,30000,0
|
|
20230809,174300,30049750,30000,30000,30000,30000,0
|
|
20230809,174200,30049750,30000,30000,30000,30000,0
|
|
20230809,174100,30049750,30000,30000,30000,30000,0
|
|
20230809,174000,30049750,30000,30000,30000,30000,0
|
|
20230809,173900,30049750,30000,30000,30000,30000,0
|
|
20230809,173800,30049750,30000,30000,30000,30000,0
|
|
20230809,173700,30049750,30000,30000,30000,30000,0
|
|
20230809,173600,30049750,30000,30000,30000,30000,0
|
|
20230809,173500,30049750,30000,30000,30000,30000,0
|
|
20230809,173400,30049750,30000,30000,30000,30000,0
|
|
20230809,173300,30049750,30000,30000,30000,30000,0
|
|
20230809,173200,30049750,30000,30000,30000,30000,0
|
|
20230809,173100,30049750,30000,30000,30000,30000,0
|
|
20230809,173000,30049750,30000,30000,30000,30000,0
|
|
20230809,172900,30049750,30000,30000,30000,30000,0
|
|
20230809,172800,30049750,30000,30000,30000,30000,0
|
|
20230809,172700,30049750,30000,30000,30000,30000,0
|
|
20230809,172600,30049750,30000,30000,30000,30000,0
|
|
20230809,172500,30049750,30000,30000,30000,30000,17
|
|
20230809,172400,30049750,30000,30000,30000,30000,0
|
|
20230809,172300,30049750,30000,30000,30000,30000,0
|
|
20230809,172200,30049750,30000,30000,30000,30000,0
|
|
20230809,172100,30049750,30000,30000,30000,30000,0
|
|
20230809,172000,30049750,30000,30000,30000,30000,0
|
|
20230809,171900,30049750,30000,30000,30000,30000,0
|
|
20230809,171800,30049750,30000,30000,30000,30000,0
|
|
20230809,171700,30049750,30000,30000,30000,30000,0
|
|
20230809,171600,30049750,30000,30000,30000,30000,0
|
|
20230809,171500,30049750,30000,30000,30000,30000,0
|
|
20230809,171400,30049750,30000,30000,30000,30000,0
|
|
20230809,171300,30049750,30000,30000,30000,30000,0
|
|
20230809,171200,30049750,30000,30000,30000,30000,0
|
|
20230809,171100,30049750,30000,30000,30000,30000,0
|
|
20230809,171000,30049750,30000,30000,30000,30000,0
|
|
20230809,170900,30049750,30000,30000,30000,30000,0
|
|
20230809,170800,30049750,30000,30000,30000,30000,0
|
|
20230809,170700,30049750,30000,30000,30000,30000,0
|
|
20230809,170600,30049750,30000,30000,30000,30000,0
|
|
20230809,170500,30049750,30000,30000,30000,30000,0
|
|
20230809,170400,30049750,30000,30000,30000,30000,0
|
|
20230809,170300,30049750,30000,30000,30000,30000,0
|
|
20230809,170200,30049750,30000,30000,30000,30000,0
|
|
20230809,170100,30049750,30000,30000,30000,30000,0
|
|
20230809,170000,30049750,30000,30000,30000,30000,0
|
|
20230809,165900,30049750,30000,30000,30000,30000,0
|
|
20230809,165800,30049750,30000,30000,30000,30000,0
|
|
20230809,165700,30049750,30000,30000,30000,30000,0
|
|
20230809,165600,30049750,30000,30000,30000,30000,0
|
|
20230809,165500,30049750,30000,30000,30000,30000,17
|
|
20230809,165400,30049750,30000,30000,30000,30000,0
|
|
20230809,165300,30049750,30000,30000,30000,30000,0
|
|
20230809,165200,30049750,30000,30000,30000,30000,0
|
|
20230809,165100,30049750,30000,30000,30000,30000,0
|
|
20230809,165000,30049750,30000,30000,30000,30000,0
|
|
20230809,164900,30049750,30000,30000,30000,30000,0
|
|
20230809,164800,30049750,30000,30000,30000,30000,0
|
|
20230809,164700,30049750,30000,30000,30000,30000,0
|
|
20230809,164600,30049750,30000,30000,30000,30000,0
|
|
20230809,164500,30049750,30000,30000,30000,30000,0
|
|
20230809,164400,30049750,30000,30000,30000,30000,0
|
|
20230809,164300,30049750,30000,30000,30000,30000,0
|
|
20230809,164200,30049750,30000,30000,30000,30000,0
|
|
20230809,164100,30049750,30000,30000,30000,30000,0
|
|
20230809,164000,30049750,30000,30000,30000,30000,0
|
|
20230809,163900,30049750,30000,30000,30000,30000,0
|
|
20230809,163800,30049750,30000,30000,30000,30000,0
|
|
20230809,163700,30049750,30000,30000,30000,30000,0
|
|
20230809,163600,30049750,30000,30000,30000,30000,0
|
|
20230809,163500,30049750,30000,30000,30000,30000,0
|
|
20230809,163400,30049750,30000,30000,30000,30000,0
|
|
20230809,163300,30049750,30000,30000,30000,30000,0
|
|
20230809,163200,30049750,30000,30000,30000,30000,0
|
|
20230809,163100,30049750,30000,30000,30000,30000,0
|
|
20230809,163000,30049750,30000,30000,30000,30000,0
|
|
20230809,162900,30049750,30000,30000,30000,30000,0
|
|
20230809,162800,30049750,30000,30000,30000,30000,0
|
|
20230809,162700,30049750,30000,30000,30000,30000,0
|
|
20230809,162600,30049750,30000,30000,30000,30000,0
|
|
20230809,162500,30049750,30000,30000,30000,30000,17
|
|
20230809,162400,30049750,30000,30000,30000,30000,0
|
|
20230809,162300,30049750,30000,30000,30000,30000,0
|
|
20230809,162200,30049750,30000,30000,30000,30000,0
|
|
20230809,162100,30049750,30000,30000,30000,30000,0
|
|
20230809,162000,30049750,30000,30000,30000,30000,0
|
|
20230809,161900,30049750,30000,30000,30000,30000,0
|
|
20230809,161800,30049750,30000,30000,30000,30000,0
|
|
20230809,161700,30049750,30000,30000,30000,30000,0
|
|
20230809,161600,30049750,30000,30000,30000,30000,0
|
|
20230809,161500,30049750,30000,30000,30000,30000,0
|
|
20230809,161400,30049750,30000,30000,30000,30000,0
|
|
20230809,161300,30049750,30000,30000,30000,30000,0
|
|
20230809,161200,30049750,30000,30000,30000,30000,0
|
|
20230809,161100,30049750,30000,30000,30000,30000,0
|
|
20230809,161000,30049750,30000,30000,30000,30000,0
|
|
20230809,160900,30049750,30000,30000,30000,30000,0
|
|
20230809,160800,30049750,30000,30000,30000,30000,0
|
|
20230809,160700,30049750,30000,30000,30000,30000,0
|
|
20230809,160600,30049750,30000,30000,30000,30000,0
|
|
20230809,160500,30049750,30000,30000,30000,30000,0
|
|
20230809,160400,30049750,30000,30000,30000,30000,0
|
|
20230809,160300,30049750,30000,30000,30000,30000,0
|
|
20230809,160200,30049750,30000,30000,30000,30000,0
|
|
20230809,160100,30049750,30000,30000,30000,30000,0
|
|
20230809,160000,30049750,30000,30000,30000,30000,0
|
|
20230809,155900,30049750,30000,30000,30000,30000,0
|
|
20230809,155800,30049750,30000,30000,30000,30000,0
|
|
20230809,155700,30049750,30000,30000,30000,30000,0
|
|
20230809,155600,30049750,30000,30000,30000,30000,0
|
|
20230809,155500,30049750,30000,30000,30000,30000,17
|
|
20230809,155400,30049750,30000,30000,30000,30000,0
|
|
20230809,155300,30049750,30000,30000,30000,30000,0
|
|
20230809,155200,30049750,30000,30000,30000,30000,0
|
|
20230809,155100,30049750,30000,30000,30000,30000,0
|
|
20230809,155000,30049750,30000,30000,30000,30000,0
|
|
20230809,154900,30049750,30000,30000,30000,30000,0
|
|
20230809,154800,30049750,30000,30000,30000,30000,0
|
|
20230809,154700,30049750,30000,30000,30000,30000,0
|
|
20230809,154600,30049750,30000,30000,30000,30000,0
|
|
20230809,154500,30049750,30000,30000,30000,30000,0
|
|
20230809,154400,30049750,30000,30000,30000,30000,0
|
|
20230809,154300,30049750,30000,30000,30000,30000,0
|
|
20230809,154200,30049750,30000,30000,30000,30000,0
|
|
20230809,154100,30049750,30000,30000,30000,30000,0
|
|
20230809,154000,30049750,30000,30000,30000,30000,0
|
|
20230809,153900,30049750,30000,30000,30000,30000,0
|
|
20230809,153800,30049750,30000,30000,30000,30000,0
|
|
20230809,153700,30049750,30000,30000,30000,30000,0
|
|
20230809,153600,30049750,30000,30000,30000,30000,0
|
|
20230809,153500,30049750,30000,30000,30000,30000,0
|
|
20230809,153400,30049750,30000,30000,30000,30000,0
|
|
20230809,153300,30049750,30000,30000,30000,30000,0
|
|
20230809,153200,30049750,30000,30000,30000,30000,0
|
|
20230809,153100,30049750,30000,30000,30000,30000,0
|
|
20230809,153000,30049750,30000,30000,30000,30000,17
|
|
20230809,152900,29539750,30000,30000,30000,30000,0
|
|
20230809,152800,29539750,30000,30000,30000,30000,0
|
|
20230809,152700,29539750,30000,30000,30000,30000,0
|
|
20230809,152600,29539750,30000,30000,30000,30000,0
|
|
20230809,152500,29539750,30000,30000,30000,30000,0
|
|
20230809,152400,29539750,30000,30000,30000,30000,0
|
|
20230809,152300,29539750,30000,30000,30000,30000,0
|
|
20230809,152200,29539750,30000,30000,30000,30000,0
|
|
20230809,152100,29539750,30000,30000,30000,30000,0
|
|
20230809,152000,29539750,30000,30000,30000,30000,0
|
|
20230809,151900,29539750,30000,30000,30000,30000,0
|
|
20230809,151800,29539750,30000,30000,30000,30000,0
|
|
20230809,151700,29539750,30000,30000,30000,30000,0
|
|
20230809,151600,29539750,30000,30000,30000,30000,0
|
|
20230809,151500,29539750,30000,30000,30000,30000,0
|
|
20230809,151400,29539750,30000,30000,30000,30000,1
|
|
20230809,151300,29509750,30000,30000,30000,30000,0
|
|
20230809,151200,29509750,30000,30000,30000,30000,0
|
|
20230809,151100,29509750,30000,30000,30000,30000,0
|
|
20230809,151000,29509750,30000,30000,30000,30000,0
|
|
20230809,150900,29509750,30000,30000,30000,30000,0
|
|
20230809,150800,29509750,30000,30000,30000,30000,0
|
|
20230809,150700,29509750,30000,30000,30000,30000,0
|
|
20230809,150600,29509750,30000,30000,30000,30000,0
|
|
20230809,150500,29509750,30000,30000,30000,30000,0
|
|
20230809,150400,29509750,30000,30000,30000,30000,2
|
|
20230809,150300,29449750,30000,30000,30000,30000,0
|
|
20230809,150200,29449750,30000,30000,30000,30000,0
|
|
20230809,150100,29449750,30000,30000,30000,30000,0
|
|
20230809,150000,29449750,30000,30000,30000,30000,0
|
|
20230809,145900,29449750,30000,30000,30000,30000,0
|
|
20230809,145800,29449750,30000,30000,30000,30000,0
|
|
20230809,145700,29449750,30000,30000,30000,30000,0
|
|
20230809,145600,29449750,30000,30000,30000,30000,0
|
|
20230809,145500,29449750,30000,30000,30000,30000,0
|
|
20230809,145400,29449750,30000,30000,30000,30000,0
|
|
20230809,145300,29449750,30000,30000,30000,30000,0
|
|
20230809,145200,29449750,30000,30000,30000,30000,0
|
|
20230809,145100,29449750,30000,29850,30000,29850,2
|
|
20230809,145000,29389900,29900,29900,29900,29900,0
|
|
20230809,144900,29389900,29900,29900,29900,29900,0
|
|
20230809,144800,29389900,29900,29900,29900,29900,0
|
|
20230809,144700,29389900,29900,29900,29900,29900,1
|
|
20230809,144600,29360000,29750,29750,29750,29750,0
|
|
20230809,144500,29360000,29750,29750,29750,29750,0
|
|
20230809,144400,29360000,29750,29750,29750,29750,0
|
|
20230809,144300,29360000,29750,29750,29750,29750,0
|
|
20230809,144200,29360000,29750,29850,29850,29750,16
|
|
20230809,144100,28882800,29700,29700,29700,29700,0
|
|
20230809,144000,28882800,29700,29700,29700,29700,0
|
|
20230809,143900,28882800,29700,29700,29700,29700,0
|
|
20230809,143800,28882800,29700,29700,29700,29700,0
|
|
20230809,143700,28882800,29700,29700,29700,29700,0
|
|
20230809,143600,28882800,29700,29700,29700,29700,0
|
|
20230809,143500,28882800,29700,29700,29700,29700,0
|
|
20230809,143400,28882800,29700,29700,29700,29700,0
|
|
20230809,143300,28882800,29700,29700,29700,29700,0
|
|
20230809,143200,28882800,29700,29700,29700,29700,0
|
|
20230809,143100,28882800,29700,29700,29700,29700,0
|
|
20230809,143000,28882800,29700,29700,29700,29700,0
|
|
20230809,142900,28882800,29700,29700,29700,29700,0
|
|
20230809,142800,28882800,29700,29700,29700,29700,0
|
|
20230809,142700,28882800,29700,29700,29700,29700,0
|
|
20230809,142600,28882800,29700,29700,29700,29700,0
|
|
20230809,142500,28882800,29700,29700,29700,29700,1
|
|
20230809,142400,28853100,29800,29850,29850,29700,10
|
|
20230809,142300,28555300,29700,29700,29700,29650,130
|
|
20230809,142200,24695550,29700,29700,29700,29700,0
|
|
20230809,142100,24695550,29700,29750,29750,29700,15
|
|
20230809,142000,24249350,29600,29850,29850,29600,322
|
|
20230809,141900,14661400,29850,29850,29850,29850,0
|
|
20230809,141800,14661400,29850,29850,29850,29850,0
|
|
20230809,141700,14661400,29850,29850,29850,29850,0
|
|
20230809,141600,14661400,29850,29850,29850,29850,0
|
|
20230809,141500,14661400,29850,29850,29850,29850,0
|
|
20230809,141400,14661400,29850,29850,29850,29850,0
|
|
20230809,141300,14661400,29850,29850,29850,29850,0
|
|
20230809,141200,14661400,29850,29850,29850,29850,0
|
|
20230809,141100,14661400,29850,29850,29850,29850,0
|
|
20230809,141000,14661400,29850,29850,29850,29850,0
|
|
20230809,140900,14661400,29850,29850,29850,29850,0
|
|
20230809,140800,14661400,29850,29850,29850,29850,4
|
|
20230809,140700,14542000,30000,30000,30000,30000,0
|
|
20230809,140600,14542000,30000,30000,30000,30000,0
|
|
20230809,140500,14542000,30000,29950,30000,29950,2
|
|
20230809,140400,14482050,30000,30000,30000,30000,0
|
|
20230809,140300,14482050,30000,30000,30000,30000,0
|
|
20230809,140200,14482050,30000,30000,30000,30000,0
|
|
20230809,140100,14482050,30000,30000,30000,30000,0
|
|
20230809,140000,14482050,30000,30000,30000,30000,0
|
|
20230809,135900,14482050,30000,30000,30000,30000,0
|
|
20230809,135800,14482050,30000,30000,30000,30000,0
|
|
20230809,135700,14482050,30000,30000,30000,30000,0
|
|
20230809,135600,14482050,30000,30000,30000,30000,0
|
|
20230809,135500,14482050,30000,30000,30000,30000,0
|
|
20230809,135400,14482050,30000,30000,30000,30000,0
|
|
20230809,135300,14482050,30000,30000,30000,30000,0
|
|
20230809,135200,14482050,30000,30000,30000,30000,0
|
|
20230809,135100,14482050,30000,30000,30000,29850,11
|
|
20230809,135000,14152500,30000,30000,30000,30000,0
|
|
20230809,134900,14152500,30000,30000,30000,30000,0
|
|
20230809,134800,14152500,30000,30000,30000,30000,0
|
|
20230809,134700,14152500,30000,30000,30000,30000,0
|
|
20230809,134600,14152500,30000,30000,30000,30000,0
|
|
20230809,134500,14152500,30000,30000,30000,30000,0
|
|
20230809,134400,14152500,30000,30000,30000,30000,0
|
|
20230809,134300,14152500,30000,30000,30000,30000,0
|
|
20230809,134200,14152500,30000,30000,30000,30000,0
|
|
20230809,134100,14152500,30000,30000,30000,30000,0
|
|
20230809,134000,14152500,30000,30000,30000,30000,6
|
|
20230809,133900,13972500,30000,30000,30000,30000,0
|
|
20230809,133800,13972500,30000,30000,30000,30000,0
|
|
20230809,133700,13972500,30000,30000,30000,30000,0
|
|
20230809,133600,13972500,30000,30000,30000,30000,0
|
|
20230809,133500,13972500,30000,30000,30000,30000,0
|
|
20230809,133400,13972500,30000,30000,30000,30000,0
|
|
20230809,133300,13972500,30000,30000,30000,30000,0
|
|
20230809,133200,13972500,30000,30000,30000,30000,0
|
|
20230809,133100,13972500,30000,30000,30000,30000,0
|
|
20230809,133000,13972500,30000,30000,30000,30000,0
|
|
20230809,132900,13972500,30000,30000,30000,30000,0
|
|
20230809,132800,13972500,30000,30000,30000,30000,0
|
|
20230809,132700,13972500,30000,30000,30000,30000,0
|
|
20230809,132600,13972500,30000,30000,30000,30000,0
|
|
20230809,132500,13972500,30000,30000,30000,30000,0
|
|
20230809,132400,13972500,30000,30000,30000,30000,2
|
|
20230809,132300,13912500,29950,29950,29950,29950,0
|
|
20230809,132200,13912500,29950,29950,29950,29950,0
|
|
20230809,132100,13912500,29950,29950,29950,29950,0
|
|
20230809,132000,13912500,29950,29950,29950,29950,0
|
|
20230809,131900,13912500,29950,29950,29950,29950,3
|
|
20230809,131800,13822650,29950,29950,29950,29950,0
|
|
20230809,131700,13822650,29950,29950,29950,29950,0
|
|
20230809,131600,13822650,29950,29950,29950,29950,0
|
|
20230809,131500,13822650,29950,29950,29950,29950,0
|
|
20230809,131400,13822650,29950,29950,29950,29950,0
|
|
20230809,131300,13822650,29950,29950,29950,29950,0
|
|
20230809,131200,13822650,29950,29950,29950,29950,0
|
|
20230809,131100,13822650,29950,29950,29950,29950,0
|
|
20230809,131000,13822650,29950,29950,29950,29950,0
|
|
20230809,130900,13822650,29950,29950,29950,29950,0
|
|
20230809,130800,13822650,29950,29950,29950,29950,0
|
|
20230809,130700,13822650,29950,29950,29950,29950,0
|
|
20230809,130600,13822650,29950,29950,29950,29950,0
|
|
20230809,130500,13822650,29950,29950,29950,29950,0
|
|
20230809,130400,13822650,29950,29950,29950,29950,0
|
|
20230809,130300,13822650,29950,29950,29950,29950,0
|
|
20230809,130200,13822650,29950,29950,29950,29950,0
|
|
20230809,130100,13822650,29950,29950,29950,29950,0
|
|
20230809,130000,13822650,29950,29950,29950,29950,0
|
|
20230809,125900,13822650,29950,29950,29950,29950,0
|
|
20230809,125800,13822650,29950,29950,29950,29950,0
|
|
20230809,125700,13822650,29950,29950,29950,29950,0
|
|
20230809,125600,13822650,29950,29950,29950,29950,0
|
|
20230809,125500,13822650,29950,29950,29950,29950,0
|
|
20230809,125400,13822650,29950,29950,29950,29950,0
|
|
20230809,125300,13822650,29950,29950,29950,29950,0
|
|
20230809,125200,13822650,29950,29950,29950,29950,2
|
|
20230809,125100,13762750,29950,29950,29950,29950,0
|
|
20230809,125000,13762750,29950,29950,29950,29950,0
|
|
20230809,124900,13762750,29950,29950,29950,29950,0
|
|
20230809,124800,13762750,29950,29950,29950,29950,0
|
|
20230809,124700,13762750,29950,29950,29950,29950,0
|
|
20230809,124600,13762750,29950,29950,29950,29950,0
|
|
20230809,124500,13762750,29950,29950,29950,29950,0
|
|
20230809,124400,13762750,29950,29950,29950,29950,1
|
|
20230809,124300,13732800,29900,29900,29900,29900,0
|
|
20230809,124200,13732800,29900,29950,29950,29900,20
|
|
20230809,124100,13134050,29950,29950,29950,29950,15
|
|
20230809,124000,12684800,29950,29950,29950,29950,0
|
|
20230809,123900,12684800,29950,29950,29950,29950,0
|
|
20230809,123800,12684800,29950,29950,29950,29950,0
|
|
20230809,123700,12684800,29950,29950,29950,29950,0
|
|
20230809,123600,12684800,29950,29950,29950,29950,0
|
|
20230809,123500,12684800,29950,30000,30000,29950,11
|
|
20230809,123400,12354850,30000,30000,30000,30000,0
|
|
20230809,123300,12354850,30000,30000,30000,30000,0
|
|
20230809,123200,12354850,30000,30000,30000,30000,0
|
|
20230809,123100,12354850,30000,30000,30000,30000,0
|
|
20230809,123000,12354850,30000,30000,30000,30000,0
|
|
20230809,122900,12354850,30000,30000,30000,30000,0
|
|
20230809,122800,12354850,30000,30000,30000,30000,0
|
|
20230809,122700,12354850,30000,30000,30000,30000,0
|
|
20230809,122600,12354850,30000,30000,30000,30000,0
|
|
20230809,122500,12354850,30000,30000,30000,30000,1
|
|
20230809,122400,12324850,29950,29950,29950,29950,1
|
|
20230809,122300,12294900,30000,30000,30000,30000,0
|
|
20230809,122200,12294900,30000,30000,30000,30000,0
|
|
20230809,122100,12294900,30000,30000,30000,30000,0
|
|
20230809,122000,12294900,30000,30000,30000,30000,0
|
|
20230809,121900,12294900,30000,30000,30000,30000,0
|
|
20230809,121800,12294900,30000,30000,30000,30000,0
|
|
20230809,121700,12294900,30000,30000,30000,30000,0
|
|
20230809,121600,12294900,30000,30000,30000,30000,0
|
|
20230809,121500,12294900,30000,30000,30000,30000,0
|
|
20230809,121400,12294900,30000,30000,30000,30000,1
|
|
20230809,121300,12264900,29950,29950,29950,29950,0
|
|
20230809,121200,12264900,29950,29950,29950,29950,0
|
|
20230809,121100,12264900,29950,29950,29950,29950,0
|
|
20230809,121000,12264900,29950,29950,29950,29950,1
|
|
20230809,120900,12234950,30000,30000,30000,30000,0
|
|
20230809,120800,12234950,30000,30000,30000,30000,0
|
|
20230809,120700,12234950,30000,30000,30000,30000,0
|
|
20230809,120600,12234950,30000,30000,30000,30000,0
|
|
20230809,120500,12234950,30000,30000,30000,30000,0
|
|
20230809,120400,12234950,30000,30000,30000,30000,0
|
|
20230809,120300,12234950,30000,30000,30000,30000,0
|
|
20230809,120200,12234950,30000,30000,30000,30000,1
|
|
20230809,120100,12204950,29950,29950,29950,29950,0
|
|
20230809,120000,12204950,29950,29950,29950,29950,0
|
|
20230809,115900,12204950,29950,29950,29950,29950,1
|
|
20230809,115800,12175000,30000,30000,30000,30000,0
|
|
20230809,115700,12175000,30000,30000,30000,30000,0
|
|
20230809,115600,12175000,30000,30000,30000,30000,0
|
|
20230809,115500,12175000,30000,30000,30000,30000,0
|
|
20230809,115400,12175000,30000,30000,30000,30000,0
|
|
20230809,115300,12175000,30000,30000,30000,30000,0
|
|
20230809,115200,12175000,30000,30000,30000,30000,0
|
|
20230809,115100,12175000,30000,30000,30000,30000,0
|
|
20230809,115000,12175000,30000,30000,30000,30000,0
|
|
20230809,114900,12175000,30000,30000,30000,30000,0
|
|
20230809,114800,12175000,30000,30000,30000,30000,0
|
|
20230809,114700,12175000,30000,30000,30000,30000,0
|
|
20230809,114600,12175000,30000,30000,30000,30000,0
|
|
20230809,114500,12175000,30000,30000,30000,30000,0
|
|
20230809,114400,12175000,30000,30000,30000,30000,0
|
|
20230809,114300,12175000,30000,30000,30000,30000,0
|
|
20230809,114200,12175000,30000,30000,30000,30000,0
|
|
20230809,114100,12175000,30000,30000,30000,30000,0
|
|
20230809,114000,12175000,30000,30000,30000,30000,0
|
|
20230809,113900,12175000,30000,30000,30000,30000,0
|
|
20230809,113800,12175000,30000,30000,30000,30000,0
|
|
20230809,113700,12175000,30000,30000,30000,30000,0
|
|
20230809,113600,12175000,30000,30000,30000,30000,0
|
|
20230809,113500,12175000,30000,29950,30000,29950,2
|
|
20230809,113400,12115050,30000,30000,30000,30000,0
|
|
20230809,113300,12115050,30000,30000,30000,30000,0
|
|
20230809,113200,12115050,30000,30000,30000,30000,0
|
|
20230809,113100,12115050,30000,30000,30000,30000,0
|
|
20230809,113000,12115050,30000,29950,30000,29950,40
|
|
20230809,112900,10916750,29950,29950,29950,29950,0
|
|
20230809,112800,10916750,29950,29950,29950,29950,0
|
|
20230809,112700,10916750,29950,29950,29950,29950,0
|
|
20230809,112600,10916750,29950,29950,29950,29950,0
|
|
20230809,112500,10916750,29950,29950,29950,29950,0
|
|
20230809,112400,10916750,29950,29950,29950,29950,0
|
|
20230809,112300,10916750,29950,29950,29950,29950,0
|
|
20230809,112200,10916750,29950,29950,29950,29950,6
|
|
20230809,112100,10737050,29900,29900,29900,29900,0
|
|
20230809,112000,10737050,29900,29900,29900,29900,0
|
|
20230809,111900,10737050,29900,29900,29900,29900,0
|
|
20230809,111800,10737050,29900,29900,29900,29900,0
|
|
20230809,111700,10737050,29900,29900,29900,29900,0
|
|
20230809,111600,10737050,29900,29900,29900,29900,0
|
|
20230809,111500,10737050,29900,29900,29900,29900,0
|
|
20230809,111400,10737050,29900,29900,29900,29900,0
|
|
20230809,111300,10737050,29900,29900,29900,29900,0
|
|
20230809,111200,10737050,29900,29900,29900,29900,0
|
|
20230809,111100,10737050,29900,29900,29900,29900,0
|
|
20230809,111000,10737050,29900,29900,29900,29900,0
|
|
20230809,110900,10737050,29900,29900,29900,29900,0
|
|
20230809,110800,10737050,29900,29900,29900,29900,0
|
|
20230809,110700,10737050,29900,30000,30000,29900,2
|
|
20230809,110600,10677150,29900,29950,29950,29900,32
|
|
20230809,110500,9719200,30000,30000,30000,30000,0
|
|
20230809,110400,9719200,30000,30000,30000,30000,0
|
|
20230809,110300,9719200,30000,30000,30000,30000,0
|
|
20230809,110200,9719200,30000,30000,30000,30000,0
|
|
20230809,110100,9719200,30000,30000,30000,30000,0
|
|
20230809,110000,9719200,30000,30000,30000,30000,0
|
|
20230809,105900,9719200,30000,30000,30000,30000,0
|
|
20230809,105800,9719200,30000,30000,30000,30000,0
|
|
20230809,105700,9719200,30000,30000,30000,30000,0
|
|
20230809,105600,9719200,30000,30000,30000,30000,8
|
|
20230809,105500,9479200,30000,30000,30000,30000,0
|
|
20230809,105400,9479200,30000,30000,30000,30000,0
|
|
20230809,105300,9479200,30000,30000,30000,30000,0
|
|
20230809,105200,9479200,30000,30000,30000,30000,0
|
|
20230809,105100,9479200,30000,30000,30000,30000,0
|
|
20230809,105000,9479200,30000,30000,30000,30000,0
|
|
20230809,104900,9479200,30000,30000,30000,30000,0
|
|
20230809,104800,9479200,30000,30000,30000,30000,0
|
|
20230809,104700,9479200,30000,30000,30000,30000,0
|
|
20230809,104600,9479200,30000,30100,30100,30000,8
|
|
20230809,104500,9238800,30100,30100,30100,30050,26
|
|
20230809,104400,8456300,30050,30050,30050,30050,0
|
|
20230809,104300,8456300,30050,30050,30050,30050,0
|
|
20230809,104200,8456300,30050,30050,30050,30050,0
|
|
20230809,104100,8456300,30050,30050,30050,30050,0
|
|
20230809,104000,8456300,30050,30050,30050,30050,0
|
|
20230809,103900,8456300,30050,30050,30050,30050,1
|
|
20230809,103800,8426250,30050,30050,30050,30050,0
|
|
20230809,103700,8426250,30050,30050,30050,30050,0
|
|
20230809,103600,8426250,30050,30050,30050,30050,0
|
|
20230809,103500,8426250,30050,30100,30100,30000,8
|
|
20230809,103400,8185650,30000,30000,30000,30000,0
|
|
20230809,103300,8185650,30000,30000,30000,30000,0
|
|
20230809,103200,8185650,30000,30000,30000,30000,0
|
|
20230809,103100,8185650,30000,30000,30000,30000,0
|
|
20230809,103000,8185650,30000,30000,30000,30000,0
|
|
20230809,102900,8185650,30000,30000,30000,30000,0
|
|
20230809,102800,8185650,30000,30000,30000,30000,2
|
|
20230809,102700,8125650,30000,30000,30000,30000,0
|
|
20230809,102600,8125650,30000,30000,30000,30000,0
|
|
20230809,102500,8125650,30000,30000,30000,30000,0
|
|
20230809,102400,8125650,30000,30000,30000,30000,0
|
|
20230809,102300,8125650,30000,30000,30000,30000,1
|
|
20230809,102200,8095650,30100,30100,30100,30100,0
|
|
20230809,102100,8095650,30100,30050,30100,30050,12
|
|
20230809,102000,7734650,30050,30050,30050,30050,4
|
|
20230809,101900,7614450,30050,30050,30050,30050,0
|
|
20230809,101800,7614450,30050,30050,30050,30050,0
|
|
20230809,101700,7614450,30050,30050,30050,30050,0
|
|
20230809,101600,7614450,30050,30050,30050,30050,0
|
|
20230809,101500,7614450,30050,30050,30050,30050,0
|
|
20230809,101400,7614450,30050,30050,30050,30050,0
|
|
20230809,101300,7614450,30050,30050,30050,30050,0
|
|
20230809,101200,7614450,30050,30050,30050,30050,0
|
|
20230809,101100,7614450,30050,30050,30050,30050,0
|
|
20230809,101000,7614450,30050,30050,30050,30050,0
|
|
20230809,100900,7614450,30050,30050,30050,30050,0
|
|
20230809,100800,7614450,30050,30050,30050,30050,0
|
|
20230809,100700,7614450,30050,30050,30050,30050,1
|
|
20230809,100600,7584400,30100,30100,30100,30100,0
|
|
20230809,100500,7584400,30100,30100,30100,30100,0
|
|
20230809,100400,7584400,30100,30100,30100,30100,0
|
|
20230809,100300,7584400,30100,30100,30100,30100,0
|
|
20230809,100200,7584400,30100,30100,30100,30100,0
|
|
20230809,100100,7584400,30100,30100,30100,30100,0
|
|
20230809,100000,7584400,30100,30100,30100,30100,0
|
|
20230809,095900,7584400,30100,30100,30100,30100,2
|
|
20230809,095800,7524200,30000,30000,30000,30000,0
|
|
20230809,095700,7524200,30000,30000,30000,30000,0
|
|
20230809,095600,7524200,30000,30000,30000,30000,0
|
|
20230809,095500,7524200,30000,30000,30000,30000,0
|
|
20230809,095400,7524200,30000,30000,30000,30000,0
|
|
20230809,095300,7524200,30000,30000,30000,30000,0
|
|
20230809,095200,7524200,30000,30000,30000,30000,0
|
|
20230809,095100,7524200,30000,30000,30000,30000,0
|
|
20230809,095000,7524200,30000,30000,30000,30000,0
|
|
20230809,094900,7524200,30000,30000,30000,30000,0
|
|
20230809,094800,7524200,30000,30000,30000,30000,1
|
|
20230809,094700,7494200,30000,30000,30000,30000,0
|
|
20230809,094600,7494200,30000,30000,30000,30000,7
|
|
20230809,094500,7284200,30100,30050,30100,30050,38
|
|
20230809,094400,6140500,30100,30100,30100,30100,0
|
|
20230809,094300,6140500,30100,30100,30100,30100,0
|
|
20230809,094200,6140500,30100,30100,30100,30100,0
|
|
20230809,094100,6140500,30100,30150,30150,30100,12
|
|
20230809,094000,5778750,30150,30150,30150,30150,0
|
|
20230809,093900,5778750,30150,30150,30150,30150,0
|
|
20230809,093800,5778750,30150,30150,30150,30150,0
|
|
20230809,093700,5778750,30150,30150,30150,30150,0
|
|
20230809,093600,5778750,30150,30150,30150,30150,0
|
|
20230809,093500,5778750,30150,30150,30150,30150,0
|
|
20230809,093400,5778750,30150,30150,30150,30150,0
|
|
20230809,093300,5778750,30150,30150,30150,30150,0
|
|
20230809,093200,5778750,30150,30150,30150,30150,0
|
|
20230809,093100,5778750,30150,30150,30150,30150,0
|
|
20230809,093000,5778750,30150,30150,30150,30150,0
|
|
20230809,092900,5778750,30150,30150,30150,30150,0
|
|
20230809,092800,5778750,30150,30150,30150,30150,0
|
|
20230809,092700,5778750,30150,30150,30150,30150,0
|
|
20230809,092600,5778750,30150,30150,30150,30150,0
|
|
20230809,092500,5778750,30150,30150,30150,30150,0
|
|
20230809,092400,5778750,30150,30150,30150,30150,0
|
|
20230809,092300,5778750,30150,30150,30150,30150,0
|
|
20230809,092200,5778750,30150,30150,30150,30150,0
|
|
20230809,092100,5778750,30150,30150,30150,30150,0
|
|
20230809,092000,5778750,30150,30150,30150,30150,1
|
|
20230809,091900,5748600,30100,30050,30100,30050,11
|
|
20230809,091800,5417650,30050,30150,30150,30000,80
|
|
20230809,091700,3007050,30200,30200,30200,30200,0
|
|
20230809,091600,3007050,30200,30200,30200,30200,0
|
|
20230809,091500,3007050,30200,30150,30200,29950,53
|
|
20230809,091400,1407950,30100,30000,30100,30000,2
|
|
20230809,091300,1347850,30050,30050,30050,30050,0
|
|
20230809,091200,1347850,30050,29950,30050,29950,14
|
|
20230809,091100,928450,29950,29950,29950,29950,0
|
|
20230809,091000,928450,29950,29950,29950,29950,0
|
|
20230809,090900,928450,29950,29950,29950,29950,0
|
|
20230809,090800,928450,29950,29950,29950,29950,0
|
|
20230809,090700,928450,29950,29950,29950,29950,0
|
|
20230809,090600,928450,29950,29950,29950,29950,0
|
|
20230809,090500,928450,29950,29950,29950,29950,0
|
|
20230809,090400,928450,29950,29950,29950,29950,0
|
|
20230809,090300,928450,29950,29950,29950,29950,1
|
|
20230809,090200,898500,29950,29950,29950,29950,0
|
|
20230809,090100,898500,29950,29950,29950,29950,0
|
|
20230809,090000,898500,29950,29950,29950,29950,30
|