578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183500,109772500,50200,50200,50200,50200,69
|
|
20230801,183400,109772500,50200,50200,50200,50200,0
|
|
20230801,183300,109772500,50200,50200,50200,50200,0
|
|
20230801,183200,109772500,50200,50200,50200,50200,0
|
|
20230801,183100,109772500,50200,50200,50200,50200,0
|
|
20230801,183000,109772500,50200,50200,50200,50200,0
|
|
20230801,182900,109772500,50200,50200,50200,50200,0
|
|
20230801,182800,109772500,50200,50200,50200,50200,0
|
|
20230801,182700,109772500,50200,50200,50200,50200,0
|
|
20230801,182600,109772500,50200,50200,50200,50200,0
|
|
20230801,182500,109772500,50200,50200,50200,50200,0
|
|
20230801,182400,109772500,50200,50200,50200,50200,0
|
|
20230801,182300,109772500,50200,50200,50200,50200,0
|
|
20230801,182200,109772500,50200,50200,50200,50200,0
|
|
20230801,182100,109772500,50200,50200,50200,50200,0
|
|
20230801,182000,109772500,50200,50200,50200,50200,0
|
|
20230801,181900,109772500,50200,50200,50200,50200,0
|
|
20230801,181800,109772500,50200,50200,50200,50200,0
|
|
20230801,181700,109772500,50200,50200,50200,50200,0
|
|
20230801,181600,109772500,50200,50200,50200,50200,0
|
|
20230801,181500,109772500,50200,50200,50200,50200,0
|
|
20230801,181400,109772500,50200,50200,50200,50200,0
|
|
20230801,181300,109772500,50200,50200,50200,50200,0
|
|
20230801,181200,109772500,50200,50200,50200,50200,0
|
|
20230801,181100,109772500,50200,50200,50200,50200,0
|
|
20230801,181000,109772500,50200,50200,50200,50200,0
|
|
20230801,180900,109772500,50200,50200,50200,50200,0
|
|
20230801,180800,109772500,50200,50200,50200,50200,0
|
|
20230801,180700,109772500,50200,50200,50200,50200,0
|
|
20230801,180600,109772500,50200,50200,50200,50200,0
|
|
20230801,180500,109772500,50200,50200,50200,50200,69
|
|
20230801,180400,109772500,50200,50200,50200,50200,0
|
|
20230801,180300,109772500,50200,50200,50200,50200,0
|
|
20230801,180200,109772500,50200,50200,50200,50200,0
|
|
20230801,180100,109772500,50200,50200,50200,50200,0
|
|
20230801,180000,109772500,50200,50200,50200,50200,0
|
|
20230801,175900,109772500,50200,50200,50200,50200,0
|
|
20230801,175800,109772500,50200,50200,50200,50200,0
|
|
20230801,175700,109772500,50200,50200,50200,50200,0
|
|
20230801,175600,109772500,50200,50200,50200,50200,0
|
|
20230801,175500,109772500,50200,50200,50200,50200,0
|
|
20230801,175400,109772500,50200,50200,50200,50200,0
|
|
20230801,175300,109772500,50200,50200,50200,50200,0
|
|
20230801,175200,109772500,50200,50200,50200,50200,0
|
|
20230801,175100,109772500,50200,50200,50200,50200,0
|
|
20230801,175000,109772500,50200,50200,50200,50200,0
|
|
20230801,174900,109772500,50200,50200,50200,50200,0
|
|
20230801,174800,109772500,50200,50200,50200,50200,0
|
|
20230801,174700,109772500,50200,50200,50200,50200,0
|
|
20230801,174600,109772500,50200,50200,50200,50200,0
|
|
20230801,174500,109772500,50200,50200,50200,50200,0
|
|
20230801,174400,109772500,50200,50200,50200,50200,0
|
|
20230801,174300,109772500,50200,50200,50200,50200,0
|
|
20230801,174200,109772500,50200,50200,50200,50200,0
|
|
20230801,174100,109772500,50200,50200,50200,50200,0
|
|
20230801,174000,109772500,50200,50200,50200,50200,0
|
|
20230801,173900,109772500,50200,50200,50200,50200,0
|
|
20230801,173800,109772500,50200,50200,50200,50200,0
|
|
20230801,173700,109772500,50200,50200,50200,50200,0
|
|
20230801,173600,109772500,50200,50200,50200,50200,0
|
|
20230801,173500,109772500,50200,50200,50200,50200,69
|
|
20230801,173400,109772500,50200,50200,50200,50200,0
|
|
20230801,173300,109772500,50200,50200,50200,50200,0
|
|
20230801,173200,109772500,50200,50200,50200,50200,0
|
|
20230801,173100,109772500,50200,50200,50200,50200,0
|
|
20230801,173000,109772500,50200,50200,50200,50200,0
|
|
20230801,172900,109772500,50200,50200,50200,50200,0
|
|
20230801,172800,109772500,50200,50200,50200,50200,0
|
|
20230801,172700,109772500,50200,50200,50200,50200,0
|
|
20230801,172600,109772500,50200,50200,50200,50200,0
|
|
20230801,172500,109772500,50200,50200,50200,50200,0
|
|
20230801,172400,109772500,50200,50200,50200,50200,0
|
|
20230801,172300,109772500,50200,50200,50200,50200,0
|
|
20230801,172200,109772500,50200,50200,50200,50200,0
|
|
20230801,172100,109772500,50200,50200,50200,50200,0
|
|
20230801,172000,109772500,50200,50200,50200,50200,0
|
|
20230801,171900,109772500,50200,50200,50200,50200,0
|
|
20230801,171800,109772500,50200,50200,50200,50200,0
|
|
20230801,171700,109772500,50200,50200,50200,50200,0
|
|
20230801,171600,109772500,50200,50200,50200,50200,0
|
|
20230801,171500,109772500,50200,50200,50200,50200,0
|
|
20230801,171400,109772500,50200,50200,50200,50200,0
|
|
20230801,171300,109772500,50200,50200,50200,50200,0
|
|
20230801,171200,109772500,50200,50200,50200,50200,0
|
|
20230801,171100,109772500,50200,50200,50200,50200,0
|
|
20230801,171000,109772500,50200,50200,50200,50200,0
|
|
20230801,170900,109772500,50200,50200,50200,50200,0
|
|
20230801,170800,109772500,50200,50200,50200,50200,0
|
|
20230801,170700,109772500,50200,50200,50200,50200,0
|
|
20230801,170600,109772500,50200,50200,50200,50200,0
|
|
20230801,170500,109772500,50200,50200,50200,50200,69
|
|
20230801,170400,109772500,50200,50200,50200,50200,0
|
|
20230801,170300,109772500,50200,50200,50200,50200,0
|
|
20230801,170200,109772500,50200,50200,50200,50200,0
|
|
20230801,170100,109772500,50200,50200,50200,50200,0
|
|
20230801,170000,109772500,50200,50200,50200,50200,0
|
|
20230801,165900,109772500,50200,50200,50200,50200,0
|
|
20230801,165800,109772500,50200,50200,50200,50200,0
|
|
20230801,165700,109772500,50200,50200,50200,50200,0
|
|
20230801,165600,109772500,50200,50200,50200,50200,0
|
|
20230801,165500,109772500,50200,50200,50200,50200,0
|
|
20230801,165400,109772500,50200,50200,50200,50200,0
|
|
20230801,165300,109772500,50200,50200,50200,50200,0
|
|
20230801,165200,109772500,50200,50200,50200,50200,0
|
|
20230801,165100,109772500,50200,50200,50200,50200,0
|
|
20230801,165000,109772500,50200,50200,50200,50200,0
|
|
20230801,164900,109772500,50200,50200,50200,50200,0
|
|
20230801,164800,109772500,50200,50200,50200,50200,0
|
|
20230801,164700,109772500,50200,50200,50200,50200,0
|
|
20230801,164600,109772500,50200,50200,50200,50200,0
|
|
20230801,164500,109772500,50200,50200,50200,50200,0
|
|
20230801,164400,109772500,50200,50200,50200,50200,0
|
|
20230801,164300,109772500,50200,50200,50200,50200,0
|
|
20230801,164200,109772500,50200,50200,50200,50200,0
|
|
20230801,164100,109772500,50200,50200,50200,50200,0
|
|
20230801,164000,109772500,50200,50200,50200,50200,0
|
|
20230801,163900,109772500,50200,50200,50200,50200,0
|
|
20230801,163800,109772500,50200,50200,50200,50200,0
|
|
20230801,163700,109772500,50200,50200,50200,50200,0
|
|
20230801,163600,109772500,50200,50200,50200,50200,0
|
|
20230801,163500,109772500,50200,50200,50200,50200,69
|
|
20230801,163400,109772500,50200,50200,50200,50200,0
|
|
20230801,163300,109772500,50200,50200,50200,50200,0
|
|
20230801,163200,109772500,50200,50200,50200,50200,0
|
|
20230801,163100,109772500,50200,50200,50200,50200,0
|
|
20230801,163000,109772500,50200,50200,50200,50200,0
|
|
20230801,162900,109772500,50200,50200,50200,50200,0
|
|
20230801,162800,109772500,50200,50200,50200,50200,0
|
|
20230801,162700,109772500,50200,50200,50200,50200,0
|
|
20230801,162600,109772500,50200,50200,50200,50200,0
|
|
20230801,162500,109772500,50200,50200,50200,50200,0
|
|
20230801,162400,109772500,50200,50200,50200,50200,0
|
|
20230801,162300,109772500,50200,50200,50200,50200,0
|
|
20230801,162200,109772500,50200,50200,50200,50200,0
|
|
20230801,162100,109772500,50200,50200,50200,50200,0
|
|
20230801,162000,109772500,50200,50200,50200,50200,0
|
|
20230801,161900,109772500,50200,50200,50200,50200,0
|
|
20230801,161800,109772500,50200,50200,50200,50200,0
|
|
20230801,161700,109772500,50200,50200,50200,50200,0
|
|
20230801,161600,109772500,50200,50200,50200,50200,0
|
|
20230801,161500,109772500,50200,50200,50200,50200,0
|
|
20230801,161400,109772500,50200,50200,50200,50200,0
|
|
20230801,161300,109772500,50200,50200,50200,50200,0
|
|
20230801,161200,109772500,50200,50200,50200,50200,0
|
|
20230801,161100,109772500,50200,50200,50200,50200,0
|
|
20230801,161000,109772500,50200,50200,50200,50200,0
|
|
20230801,160900,109772500,50200,50200,50200,50200,0
|
|
20230801,160800,109772500,50200,50200,50200,50200,0
|
|
20230801,160700,109772500,50200,50200,50200,50200,0
|
|
20230801,160600,109772500,50200,50200,50200,50200,0
|
|
20230801,160500,109772500,50200,50200,50200,50200,69
|
|
20230801,160400,109772500,50200,50200,50200,50200,0
|
|
20230801,160300,109772500,50200,50200,50200,50200,0
|
|
20230801,160200,109772500,50200,50200,50200,50200,0
|
|
20230801,160100,109772500,50200,50200,50200,50200,0
|
|
20230801,160000,109772500,50200,50200,50200,50200,0
|
|
20230801,155900,109772500,50200,50200,50200,50200,0
|
|
20230801,155800,109772500,50200,50200,50200,50200,0
|
|
20230801,155700,109772500,50200,50200,50200,50200,0
|
|
20230801,155600,109772500,50200,50200,50200,50200,0
|
|
20230801,155500,109772500,50200,50200,50200,50200,0
|
|
20230801,155400,109772500,50200,50200,50200,50200,0
|
|
20230801,155300,109772500,50200,50200,50200,50200,0
|
|
20230801,155200,109772500,50200,50200,50200,50200,0
|
|
20230801,155100,109772500,50200,50200,50200,50200,0
|
|
20230801,155000,109772500,50200,50200,50200,50200,0
|
|
20230801,154900,109772500,50200,50200,50200,50200,0
|
|
20230801,154800,109772500,50200,50200,50200,50200,0
|
|
20230801,154700,109772500,50200,50200,50200,50200,0
|
|
20230801,154600,109772500,50200,50200,50200,50200,0
|
|
20230801,154500,109772500,50200,50200,50200,50200,0
|
|
20230801,154400,109772500,50200,50200,50200,50200,0
|
|
20230801,154300,109772500,50200,50200,50200,50200,0
|
|
20230801,154200,109772500,50200,50200,50200,50200,0
|
|
20230801,154100,109772500,50200,50200,50200,50200,0
|
|
20230801,154000,109772500,50200,50200,50200,50200,0
|
|
20230801,153900,109772500,50200,50200,50200,50200,0
|
|
20230801,153800,109772500,50200,50200,50200,50200,0
|
|
20230801,153700,109772500,50200,50200,50200,50200,0
|
|
20230801,153600,109772500,50200,50200,50200,50200,0
|
|
20230801,153500,109772500,50200,50200,50200,50200,69
|
|
20230801,153400,109772500,50200,50200,50200,50200,0
|
|
20230801,153300,109772500,50200,50200,50200,50200,0
|
|
20230801,153200,109772500,50200,50200,50200,50200,0
|
|
20230801,153100,109772500,50200,50200,50200,50200,0
|
|
20230801,153000,109772500,50200,50200,50200,50200,69
|
|
20230801,152900,106308700,50200,50200,50200,50200,0
|
|
20230801,152800,106308700,50200,50200,50200,50200,0
|
|
20230801,152700,106308700,50200,50200,50200,50200,0
|
|
20230801,152600,106308700,50200,50200,50200,50200,0
|
|
20230801,152500,106308700,50200,50200,50200,50200,0
|
|
20230801,152400,106308700,50200,50200,50200,50200,0
|
|
20230801,152300,106308700,50200,50200,50200,50200,0
|
|
20230801,152200,106308700,50200,50200,50200,50200,0
|
|
20230801,152100,106308700,50200,50200,50200,50200,0
|
|
20230801,152000,106308700,50200,50200,50200,50200,0
|
|
20230801,151900,106308700,50200,50200,50200,50200,0
|
|
20230801,151800,106308700,50200,50200,50200,50200,0
|
|
20230801,151700,106308700,50200,50200,50200,50200,0
|
|
20230801,151600,106308700,50200,50200,50200,50200,0
|
|
20230801,151500,106308700,50200,50200,50200,50200,1
|
|
20230801,151400,106258500,50500,50500,50500,50500,1
|
|
20230801,151300,106208000,50500,50500,50500,50500,1
|
|
20230801,151200,106157500,50500,50500,50500,50500,0
|
|
20230801,151100,106157500,50500,50000,50500,50000,268
|
|
20230801,151000,92655100,50000,50000,50000,49950,400
|
|
20230801,150900,72656700,49900,49900,49900,49900,0
|
|
20230801,150800,72656700,49900,49900,49900,49900,0
|
|
20230801,150700,72656700,49900,49900,49900,49900,0
|
|
20230801,150600,72656700,49900,49900,49900,49900,0
|
|
20230801,150500,72656700,49900,49900,49900,49900,0
|
|
20230801,150400,72656700,49900,49900,49900,49900,0
|
|
20230801,150300,72656700,49900,49900,49900,49900,0
|
|
20230801,150200,72656700,49900,49900,49900,49900,0
|
|
20230801,150100,72656700,49900,49900,49900,49900,0
|
|
20230801,150000,72656700,49900,49900,49900,49900,0
|
|
20230801,145900,72656700,49900,49900,49900,49900,0
|
|
20230801,145800,72656700,49900,49900,49900,49900,0
|
|
20230801,145700,72656700,49900,49900,49900,49900,0
|
|
20230801,145600,72656700,49900,49900,49900,49900,0
|
|
20230801,145500,72656700,49900,49900,49900,49900,0
|
|
20230801,145400,72656700,49900,49900,49900,49900,10
|
|
20230801,145300,72157700,49900,49900,49900,49900,0
|
|
20230801,145200,72157700,49900,49900,49900,49900,0
|
|
20230801,145100,72157700,49900,49900,49900,49900,0
|
|
20230801,145000,72157700,49900,49950,49950,49900,43
|
|
20230801,144900,70011950,50000,50000,50000,50000,0
|
|
20230801,144800,70011950,50000,50000,50000,50000,0
|
|
20230801,144700,70011950,50000,50000,50000,50000,0
|
|
20230801,144600,70011950,50000,50000,50000,50000,41
|
|
20230801,144500,67961950,50000,49950,50000,49950,13
|
|
20230801,144400,67312100,49900,49900,49900,49900,0
|
|
20230801,144300,67312100,49900,49900,49900,49900,0
|
|
20230801,144200,67312100,49900,49900,49900,49900,0
|
|
20230801,144100,67312100,49900,49900,49900,49900,0
|
|
20230801,144000,67312100,49900,49900,49900,49900,0
|
|
20230801,143900,67312100,49900,49900,49900,49900,0
|
|
20230801,143800,67312100,49900,49900,49900,49900,25
|
|
20230801,143700,66064600,49900,49900,49900,49900,0
|
|
20230801,143600,66064600,49900,49900,49900,49900,0
|
|
20230801,143500,66064600,49900,49900,49900,49900,0
|
|
20230801,143400,66064600,49900,49900,49900,49900,0
|
|
20230801,143300,66064600,49900,49900,49900,49900,0
|
|
20230801,143200,66064600,49900,49900,49900,49900,1
|
|
20230801,143100,66014700,49950,49950,49950,49950,0
|
|
20230801,143000,66014700,49950,49950,49950,49950,0
|
|
20230801,142900,66014700,49950,49950,49950,49950,0
|
|
20230801,142800,66014700,49950,49950,49950,49950,0
|
|
20230801,142700,66014700,49950,49950,49950,49950,0
|
|
20230801,142600,66014700,49950,49950,49950,49950,0
|
|
20230801,142500,66014700,49950,49950,49950,49950,0
|
|
20230801,142400,66014700,49950,49950,49950,49950,0
|
|
20230801,142300,66014700,49950,49950,49950,49950,0
|
|
20230801,142200,66014700,49950,49950,49950,49950,0
|
|
20230801,142100,66014700,49950,49950,49950,49950,0
|
|
20230801,142000,66014700,49950,49950,49950,49950,0
|
|
20230801,141900,66014700,49950,49950,49950,49950,0
|
|
20230801,141800,66014700,49950,49950,49950,49950,0
|
|
20230801,141700,66014700,49950,49950,49950,49950,0
|
|
20230801,141600,66014700,49950,49950,49950,49950,0
|
|
20230801,141500,66014700,49950,49950,49950,49950,0
|
|
20230801,141400,66014700,49950,49950,49950,49950,0
|
|
20230801,141300,66014700,49950,49950,49950,49950,0
|
|
20230801,141200,66014700,49950,49950,49950,49950,0
|
|
20230801,141100,66014700,49950,49950,49950,49950,0
|
|
20230801,141000,66014700,49950,49950,49950,49950,0
|
|
20230801,140900,66014700,49950,49950,49950,49950,0
|
|
20230801,140800,66014700,49950,49950,49950,49950,0
|
|
20230801,140700,66014700,49950,49950,49950,49950,0
|
|
20230801,140600,66014700,49950,49950,49950,49950,0
|
|
20230801,140500,66014700,49950,49950,49950,49950,0
|
|
20230801,140400,66014700,49950,49950,49950,49950,0
|
|
20230801,140300,66014700,49950,49950,49950,49950,0
|
|
20230801,140200,66014700,49950,49950,49950,49950,0
|
|
20230801,140100,66014700,49950,49950,49950,49950,0
|
|
20230801,140000,66014700,49950,49950,49950,49950,0
|
|
20230801,135900,66014700,49950,49950,49950,49950,0
|
|
20230801,135800,66014700,49950,49950,49950,49950,0
|
|
20230801,135700,66014700,49950,49950,49950,49950,0
|
|
20230801,135600,66014700,49950,49950,49950,49950,0
|
|
20230801,135500,66014700,49950,49950,49950,49950,0
|
|
20230801,135400,66014700,49950,49950,49950,49950,0
|
|
20230801,135300,66014700,49950,49950,49950,49950,0
|
|
20230801,135200,66014700,49950,49950,49950,49950,0
|
|
20230801,135100,66014700,49950,49950,49950,49950,0
|
|
20230801,135000,66014700,49950,49950,49950,49950,0
|
|
20230801,134900,66014700,49950,49950,49950,49950,0
|
|
20230801,134800,66014700,49950,49950,49950,49950,0
|
|
20230801,134700,66014700,49950,49950,49950,49950,0
|
|
20230801,134600,66014700,49950,49950,49950,49950,0
|
|
20230801,134500,66014700,49950,49950,49950,49950,0
|
|
20230801,134400,66014700,49950,49950,49950,49950,0
|
|
20230801,134300,66014700,49950,49950,49950,49950,0
|
|
20230801,134200,66014700,49950,49950,49950,49950,0
|
|
20230801,134100,66014700,49950,49950,49950,49950,0
|
|
20230801,134000,66014700,49950,49950,49950,49950,0
|
|
20230801,133900,66014700,49950,49950,49950,49950,0
|
|
20230801,133800,66014700,49950,49950,49950,49950,0
|
|
20230801,133700,66014700,49950,49950,49950,49950,0
|
|
20230801,133600,66014700,49950,49950,49950,49950,0
|
|
20230801,133500,66014700,49950,49950,49950,49950,0
|
|
20230801,133400,66014700,49950,49950,49950,49950,0
|
|
20230801,133300,66014700,49950,49950,49950,49950,0
|
|
20230801,133200,66014700,49950,49950,49950,49950,0
|
|
20230801,133100,66014700,49950,49950,49950,49950,0
|
|
20230801,133000,66014700,49950,49950,49950,49950,0
|
|
20230801,132900,66014700,49950,49950,49950,49950,0
|
|
20230801,132800,66014700,49950,49950,49950,49950,0
|
|
20230801,132700,66014700,49950,49950,49950,49950,0
|
|
20230801,132600,66014700,49950,49950,49950,49950,0
|
|
20230801,132500,66014700,49950,49950,49950,49950,0
|
|
20230801,132400,66014700,49950,49950,49950,49950,0
|
|
20230801,132300,66014700,49950,49950,49950,49950,0
|
|
20230801,132200,66014700,49950,49950,49950,49950,0
|
|
20230801,132100,66014700,49950,49950,49950,49950,0
|
|
20230801,132000,66014700,49950,49950,49950,49950,0
|
|
20230801,131900,66014700,49950,49950,49950,49950,0
|
|
20230801,131800,66014700,49950,49950,49950,49950,0
|
|
20230801,131700,66014700,49950,49950,49950,49950,0
|
|
20230801,131600,66014700,49950,49950,49950,49950,0
|
|
20230801,131500,66014700,49950,49950,49950,49950,0
|
|
20230801,131400,66014700,49950,49950,49950,49950,0
|
|
20230801,131300,66014700,49950,49950,49950,49950,0
|
|
20230801,131200,66014700,49950,49950,49950,49950,0
|
|
20230801,131100,66014700,49950,49950,49950,49950,0
|
|
20230801,131000,66014700,49950,49950,49950,49950,0
|
|
20230801,130900,66014700,49950,49950,49950,49950,0
|
|
20230801,130800,66014700,49950,49950,49950,49950,0
|
|
20230801,130700,66014700,49950,49950,49950,49950,0
|
|
20230801,130600,66014700,49950,49950,49950,49950,0
|
|
20230801,130500,66014700,49950,49950,49950,49950,5
|
|
20230801,130400,65764950,49950,49950,49950,49950,0
|
|
20230801,130300,65764950,49950,49950,49950,49950,0
|
|
20230801,130200,65764950,49950,49950,49950,49950,2
|
|
20230801,130100,65665050,49950,49950,49950,49950,0
|
|
20230801,130000,65665050,49950,49950,49950,49950,0
|
|
20230801,125900,65665050,49950,49950,49950,49950,0
|
|
20230801,125800,65665050,49950,49950,49950,49950,0
|
|
20230801,125700,65665050,49950,49950,49950,49950,0
|
|
20230801,125600,65665050,49950,49950,49950,49950,0
|
|
20230801,125500,65665050,49950,49950,49950,49950,0
|
|
20230801,125400,65665050,49950,49950,49950,49950,0
|
|
20230801,125300,65665050,49950,49950,49950,49950,0
|
|
20230801,125200,65665050,49950,49950,49950,49950,0
|
|
20230801,125100,65665050,49950,49950,49950,49950,0
|
|
20230801,125000,65665050,49950,49950,49950,49950,0
|
|
20230801,124900,65665050,49950,49950,49950,49950,0
|
|
20230801,124800,65665050,49950,49950,49950,49950,0
|
|
20230801,124700,65665050,49950,49950,49950,49950,0
|
|
20230801,124600,65665050,49950,49950,49950,49950,0
|
|
20230801,124500,65665050,49950,49950,49950,49950,0
|
|
20230801,124400,65665050,49950,49950,49950,49950,0
|
|
20230801,124300,65665050,49950,49950,49950,49950,0
|
|
20230801,124200,65665050,49950,49950,49950,49950,0
|
|
20230801,124100,65665050,49950,49950,49950,49950,0
|
|
20230801,124000,65665050,49950,49950,49950,49950,0
|
|
20230801,123900,65665050,49950,49950,49950,49950,0
|
|
20230801,123800,65665050,49950,49950,49950,49950,0
|
|
20230801,123700,65665050,49950,49950,49950,49950,0
|
|
20230801,123600,65665050,49950,49950,49950,49950,0
|
|
20230801,123500,65665050,49950,49950,49950,49950,0
|
|
20230801,123400,65665050,49950,49950,49950,49950,0
|
|
20230801,123300,65665050,49950,49950,49950,49950,0
|
|
20230801,123200,65665050,49950,49950,49950,49950,0
|
|
20230801,123100,65665050,49950,49950,49950,49950,0
|
|
20230801,123000,65665050,49950,49950,49950,49950,0
|
|
20230801,122900,65665050,49950,49950,49950,49950,1
|
|
20230801,122800,65615100,49950,49950,49950,49950,0
|
|
20230801,122700,65615100,49950,49950,49950,49950,0
|
|
20230801,122600,65615100,49950,49950,49950,49950,1
|
|
20230801,122500,65565150,49900,49900,49900,49900,0
|
|
20230801,122400,65565150,49900,49900,49900,49900,0
|
|
20230801,122300,65565150,49900,49900,49900,49900,0
|
|
20230801,122200,65565150,49900,49900,49900,49900,0
|
|
20230801,122100,65565150,49900,49900,49900,49900,4
|
|
20230801,122000,65365550,49850,49850,49850,49850,0
|
|
20230801,121900,65365550,49850,49850,49850,49850,0
|
|
20230801,121800,65365550,49850,49850,49850,49850,0
|
|
20230801,121700,65365550,49850,49850,49850,49850,0
|
|
20230801,121600,65365550,49850,49850,49850,49850,0
|
|
20230801,121500,65365550,49850,49850,49850,49850,0
|
|
20230801,121400,65365550,49850,49850,49850,49850,0
|
|
20230801,121300,65365550,49850,49850,49850,49850,0
|
|
20230801,121200,65365550,49850,49850,49850,49850,0
|
|
20230801,121100,65365550,49850,49850,49850,49850,0
|
|
20230801,121000,65365550,49850,49850,49850,49850,0
|
|
20230801,120900,65365550,49850,49850,49850,49850,0
|
|
20230801,120800,65365550,49850,49850,49850,49850,0
|
|
20230801,120700,65365550,49850,49850,49850,49850,0
|
|
20230801,120600,65365550,49850,49850,49850,49850,0
|
|
20230801,120500,65365550,49850,49850,49850,49850,0
|
|
20230801,120400,65365550,49850,49850,49850,49850,0
|
|
20230801,120300,65365550,49850,49850,49850,49850,0
|
|
20230801,120200,65365550,49850,49850,49850,49850,0
|
|
20230801,120100,65365550,49850,49850,49850,49850,0
|
|
20230801,120000,65365550,49850,49850,49850,49850,0
|
|
20230801,115900,65365550,49850,49850,49850,49850,0
|
|
20230801,115800,65365550,49850,49850,49850,49850,0
|
|
20230801,115700,65365550,49850,49850,49850,49850,0
|
|
20230801,115600,65365550,49850,49850,49850,49850,0
|
|
20230801,115500,65365550,49850,49850,49850,49850,0
|
|
20230801,115400,65365550,49850,49850,49850,49850,0
|
|
20230801,115300,65365550,49850,49850,49850,49850,0
|
|
20230801,115200,65365550,49850,49850,49850,49850,0
|
|
20230801,115100,65365550,49850,49850,49850,49850,0
|
|
20230801,115000,65365550,49850,49850,49850,49850,0
|
|
20230801,114900,65365550,49850,49850,49850,49850,0
|
|
20230801,114800,65365550,49850,49850,49850,49850,0
|
|
20230801,114700,65365550,49850,49850,49850,49850,0
|
|
20230801,114600,65365550,49850,49850,49850,49850,0
|
|
20230801,114500,65365550,49850,49850,49850,49850,0
|
|
20230801,114400,65365550,49850,49850,49850,49850,0
|
|
20230801,114300,65365550,49850,49850,49850,49850,0
|
|
20230801,114200,65365550,49850,49850,49850,49850,0
|
|
20230801,114100,65365550,49850,49850,49850,49850,0
|
|
20230801,114000,65365550,49850,49850,49850,49850,0
|
|
20230801,113900,65365550,49850,49850,49850,49850,0
|
|
20230801,113800,65365550,49850,49850,49850,49850,0
|
|
20230801,113700,65365550,49850,49850,49850,49850,0
|
|
20230801,113600,65365550,49850,49850,49850,49850,0
|
|
20230801,113500,65365550,49850,49850,49850,49850,0
|
|
20230801,113400,65365550,49850,49850,49850,49850,0
|
|
20230801,113300,65365550,49850,49850,49850,49850,0
|
|
20230801,113200,65365550,49850,49850,49850,49850,0
|
|
20230801,113100,65365550,49850,49850,49850,49850,0
|
|
20230801,113000,65365550,49850,49850,49850,49850,0
|
|
20230801,112900,65365550,49850,49850,49850,49850,15
|
|
20230801,112800,64617800,49900,49900,49900,49900,0
|
|
20230801,112700,64617800,49900,49900,49900,49900,0
|
|
20230801,112600,64617800,49900,49900,49900,49900,0
|
|
20230801,112500,64617800,49900,49900,49900,49900,0
|
|
20230801,112400,64617800,49900,49900,49900,49900,0
|
|
20230801,112300,64617800,49900,49900,49900,49900,0
|
|
20230801,112200,64617800,49900,49900,49900,49900,0
|
|
20230801,112100,64617800,49900,49900,49900,49900,0
|
|
20230801,112000,64617800,49900,49900,49900,49900,0
|
|
20230801,111900,64617800,49900,49900,49900,49900,0
|
|
20230801,111800,64617800,49900,49900,49900,49900,0
|
|
20230801,111700,64617800,49900,49900,49900,49900,0
|
|
20230801,111600,64617800,49900,49900,49900,49900,0
|
|
20230801,111500,64617800,49900,49900,49900,49900,0
|
|
20230801,111400,64617800,49900,49900,49900,49900,10
|
|
20230801,111300,64118800,49900,49900,49900,49900,2
|
|
20230801,111200,64019000,49850,49850,49850,49850,0
|
|
20230801,111100,64019000,49850,49850,49850,49850,0
|
|
20230801,111000,64019000,49850,49850,49850,49850,0
|
|
20230801,110900,64019000,49850,49850,49850,49850,0
|
|
20230801,110800,64019000,49850,49850,49850,49850,0
|
|
20230801,110700,64019000,49850,49850,49850,49850,0
|
|
20230801,110600,64019000,49850,49850,49850,49850,0
|
|
20230801,110500,64019000,49850,49850,49850,49850,0
|
|
20230801,110400,64019000,49850,49850,49850,49850,0
|
|
20230801,110300,64019000,49850,49850,49850,49850,0
|
|
20230801,110200,64019000,49850,49850,49850,49850,0
|
|
20230801,110100,64019000,49850,49850,49850,49850,0
|
|
20230801,110000,64019000,49850,49850,49850,49850,0
|
|
20230801,105900,64019000,49850,49850,49850,49850,0
|
|
20230801,105800,64019000,49850,49850,49850,49850,0
|
|
20230801,105700,64019000,49850,49850,49850,49850,20
|
|
20230801,105600,63022000,49850,49850,49850,49850,0
|
|
20230801,105500,63022000,49850,49850,49850,49850,0
|
|
20230801,105400,63022000,49850,49850,49850,49850,0
|
|
20230801,105300,63022000,49850,49850,49850,49850,0
|
|
20230801,105200,63022000,49850,49850,49850,49850,0
|
|
20230801,105100,63022000,49850,49850,49850,49850,0
|
|
20230801,105000,63022000,49850,49850,49850,49850,0
|
|
20230801,104900,63022000,49850,49850,49850,49850,0
|
|
20230801,104800,63022000,49850,49850,49850,49850,0
|
|
20230801,104700,63022000,49850,49850,49850,49850,0
|
|
20230801,104600,63022000,49850,49850,49850,49850,133
|
|
20230801,104500,56391950,49600,49850,49850,49600,82
|
|
20230801,104400,52314500,49550,49850,49850,49550,132
|
|
20230801,104300,45749100,49550,49550,49750,49550,167
|
|
20230801,104200,37457250,49600,49850,49850,49600,123
|
|
20230801,104100,31335950,49550,49550,49550,49550,41
|
|
20230801,104000,29304400,49800,49800,49800,49800,41
|
|
20230801,103900,27262600,49500,49500,49500,49500,29
|
|
20230801,103800,25827100,49950,49650,49950,49650,58
|
|
20230801,103700,22938700,49500,49500,49500,49500,12
|
|
20230801,103600,22344700,49000,50000,50000,49000,323
|
|
20230801,103500,6300650,49950,49950,49950,49950,1
|
|
20230801,103400,6250700,50300,50300,50300,50300,0
|
|
20230801,103300,6250700,50300,50300,50300,50300,0
|
|
20230801,103200,6250700,50300,50300,50300,50300,0
|
|
20230801,103100,6250700,50300,50300,50300,50300,0
|
|
20230801,103000,6250700,50300,49950,50300,49950,2
|
|
20230801,102900,6150450,50000,50000,50000,50000,46
|
|
20230801,102800,3850450,49950,49950,49950,49950,2
|
|
20230801,102700,3750550,49950,49950,49950,49950,0
|
|
20230801,102600,3750550,49950,49950,49950,49950,0
|
|
20230801,102500,3750550,49950,49950,49950,49950,0
|
|
20230801,102400,3750550,49950,49950,49950,49950,0
|
|
20230801,102300,3750550,49950,49950,49950,49950,0
|
|
20230801,102200,3750550,49950,49950,49950,49950,0
|
|
20230801,102100,3750550,49950,49950,49950,49950,0
|
|
20230801,102000,3750550,49950,49950,49950,49950,0
|
|
20230801,101900,3750550,49950,49950,49950,49950,0
|
|
20230801,101800,3750550,49950,49950,49950,49950,0
|
|
20230801,101700,3750550,49950,49950,49950,49950,0
|
|
20230801,101600,3750550,49950,49950,49950,49950,0
|
|
20230801,101500,3750550,49950,49950,49950,49950,0
|
|
20230801,101400,3750550,49950,49950,49950,49950,0
|
|
20230801,101300,3750550,49950,49950,49950,49950,0
|
|
20230801,101200,3750550,49950,49950,49950,49950,0
|
|
20230801,101100,3750550,49950,49950,49950,49950,0
|
|
20230801,101000,3750550,49950,49950,49950,49950,0
|
|
20230801,100900,3750550,49950,49950,49950,49950,0
|
|
20230801,100800,3750550,49950,49950,49950,49950,10
|
|
20230801,100700,3251050,50000,50000,50000,50000,0
|
|
20230801,100600,3251050,50000,50000,50000,50000,0
|
|
20230801,100500,3251050,50000,50000,50000,50000,0
|
|
20230801,100400,3251050,50000,50000,50000,50000,0
|
|
20230801,100300,3251050,50000,50000,50000,50000,0
|
|
20230801,100200,3251050,50000,50000,50000,50000,0
|
|
20230801,100100,3251050,50000,50000,50000,50000,0
|
|
20230801,100000,3251050,50000,50000,50000,50000,0
|
|
20230801,095900,3251050,50000,50000,50000,50000,2
|
|
20230801,095800,3151050,50000,50000,50000,50000,0
|
|
20230801,095700,3151050,50000,50000,50000,50000,0
|
|
20230801,095600,3151050,50000,50000,50000,50000,0
|
|
20230801,095500,3151050,50000,50000,50000,50000,0
|
|
20230801,095400,3151050,50000,50000,50000,50000,0
|
|
20230801,095300,3151050,50000,50000,50000,50000,0
|
|
20230801,095200,3151050,50000,50000,50000,50000,0
|
|
20230801,095100,3151050,50000,50000,50000,50000,0
|
|
20230801,095000,3151050,50000,50000,50000,50000,0
|
|
20230801,094900,3151050,50000,50000,50000,50000,0
|
|
20230801,094800,3151050,50000,50000,50000,50000,0
|
|
20230801,094700,3151050,50000,50000,50000,50000,0
|
|
20230801,094600,3151050,50000,50000,50000,50000,0
|
|
20230801,094500,3151050,50000,50000,50000,50000,0
|
|
20230801,094400,3151050,50000,50000,50000,50000,0
|
|
20230801,094300,3151050,50000,50000,50000,50000,0
|
|
20230801,094200,3151050,50000,50000,50000,50000,0
|
|
20230801,094100,3151050,50000,50000,50000,50000,0
|
|
20230801,094000,3151050,50000,50000,50000,50000,0
|
|
20230801,093900,3151050,50000,50000,50000,50000,0
|
|
20230801,093800,3151050,50000,50000,50000,50000,0
|
|
20230801,093700,3151050,50000,50000,50000,50000,0
|
|
20230801,093600,3151050,50000,50000,50000,50000,0
|
|
20230801,093500,3151050,50000,50000,50000,50000,20
|
|
20230801,093400,2151050,50000,50000,50000,50000,0
|
|
20230801,093300,2151050,50000,50000,50000,50000,0
|
|
20230801,093200,2151050,50000,50000,50000,50000,0
|
|
20230801,093100,2151050,50000,50000,50000,50000,0
|
|
20230801,093000,2151050,50000,50000,50000,50000,0
|
|
20230801,092900,2151050,50000,50000,50000,50000,0
|
|
20230801,092800,2151050,50000,50000,50000,50000,0
|
|
20230801,092700,2151050,50000,50000,50000,50000,0
|
|
20230801,092600,2151050,50000,50000,50000,50000,0
|
|
20230801,092500,2151050,50000,50000,50000,50000,0
|
|
20230801,092400,2151050,50000,50000,50000,50000,0
|
|
20230801,092300,2151050,50000,50000,50000,50000,0
|
|
20230801,092200,2151050,50000,50000,50000,50000,0
|
|
20230801,092100,2151050,50000,50000,50000,50000,0
|
|
20230801,092000,2151050,50000,50000,50000,50000,0
|
|
20230801,091900,2151050,50000,50000,50000,50000,0
|
|
20230801,091800,2151050,50000,50000,50000,50000,0
|
|
20230801,091700,2151050,50000,50000,50000,50000,0
|
|
20230801,091600,2151050,50000,50000,50000,50000,0
|
|
20230801,091500,2151050,50000,50000,50000,50000,31
|
|
20230801,091400,601050,49950,49950,49950,49950,0
|
|
20230801,091300,601050,49950,49950,49950,49950,0
|
|
20230801,091200,601050,49950,49950,49950,49950,0
|
|
20230801,091100,601050,49950,49950,49950,49950,0
|
|
20230801,091000,601050,49950,49950,49950,49950,0
|
|
20230801,090900,601050,49950,49950,49950,49950,0
|
|
20230801,090800,601050,49950,49950,49950,49950,0
|
|
20230801,090700,601050,49950,49950,49950,49950,1
|
|
20230801,090600,551100,50100,50100,50100,50100,0
|
|
20230801,090500,551100,50100,50100,50100,50100,0
|
|
20230801,090400,551100,50100,50100,50100,50100,10
|
|
20230801,090300,50100,50100,50100,50100,50100,0
|
|
20230801,090200,50100,50100,50100,50100,50100,0
|
|
20230801,090100,50100,50100,50100,50100,50100,0
|
|
20230801,090000,50100,50100,50100,50100,50100,1
|