578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183500,34942000,49800,49800,49800,49800,190
|
|
20230802,183400,34942000,49800,49800,49800,49800,0
|
|
20230802,183300,34942000,49800,49800,49800,49800,0
|
|
20230802,183200,34942000,49800,49800,49800,49800,0
|
|
20230802,183100,34942000,49800,49800,49800,49800,0
|
|
20230802,183000,34942000,49800,49800,49800,49800,0
|
|
20230802,182900,34942000,49800,49800,49800,49800,0
|
|
20230802,182800,34942000,49800,49800,49800,49800,0
|
|
20230802,182700,34942000,49800,49800,49800,49800,0
|
|
20230802,182600,34942000,49800,49800,49800,49800,0
|
|
20230802,182500,34942000,49800,49800,49800,49800,0
|
|
20230802,182400,34942000,49800,49800,49800,49800,0
|
|
20230802,182300,34942000,49800,49800,49800,49800,0
|
|
20230802,182200,34942000,49800,49800,49800,49800,0
|
|
20230802,182100,34942000,49800,49800,49800,49800,0
|
|
20230802,182000,34942000,49800,49800,49800,49800,0
|
|
20230802,181900,34942000,49800,49800,49800,49800,0
|
|
20230802,181800,34942000,49800,49800,49800,49800,0
|
|
20230802,181700,34942000,49800,49800,49800,49800,0
|
|
20230802,181600,34942000,49800,49800,49800,49800,0
|
|
20230802,181500,34942000,49800,49800,49800,49800,0
|
|
20230802,181400,34942000,49800,49800,49800,49800,0
|
|
20230802,181300,34942000,49800,49800,49800,49800,0
|
|
20230802,181200,34942000,49800,49800,49800,49800,0
|
|
20230802,181100,34942000,49800,49800,49800,49800,0
|
|
20230802,181000,34942000,49800,49800,49800,49800,0
|
|
20230802,180900,34942000,49800,49800,49800,49800,0
|
|
20230802,180800,34942000,49800,49800,49800,49800,0
|
|
20230802,180700,34942000,49800,49800,49800,49800,0
|
|
20230802,180600,34942000,49800,49800,49800,49800,0
|
|
20230802,180500,34942000,49800,49800,49800,49800,190
|
|
20230802,180400,34942000,49800,49800,49800,49800,0
|
|
20230802,180300,34942000,49800,49800,49800,49800,0
|
|
20230802,180200,34942000,49800,49800,49800,49800,0
|
|
20230802,180100,34942000,49800,49800,49800,49800,0
|
|
20230802,180000,34942000,49800,49800,49800,49800,0
|
|
20230802,175900,34942000,49800,49800,49800,49800,0
|
|
20230802,175800,34942000,49800,49800,49800,49800,0
|
|
20230802,175700,34942000,49800,49800,49800,49800,0
|
|
20230802,175600,34942000,49800,49800,49800,49800,0
|
|
20230802,175500,34942000,49800,49800,49800,49800,0
|
|
20230802,175400,34942000,49800,49800,49800,49800,0
|
|
20230802,175300,34942000,49800,49800,49800,49800,0
|
|
20230802,175200,34942000,49800,49800,49800,49800,0
|
|
20230802,175100,34942000,49800,49800,49800,49800,0
|
|
20230802,175000,34942000,49800,49800,49800,49800,0
|
|
20230802,174900,34942000,49800,49800,49800,49800,0
|
|
20230802,174800,34942000,49800,49800,49800,49800,0
|
|
20230802,174700,34942000,49800,49800,49800,49800,0
|
|
20230802,174600,34942000,49800,49800,49800,49800,0
|
|
20230802,174500,34942000,49800,49800,49800,49800,0
|
|
20230802,174400,34942000,49800,49800,49800,49800,0
|
|
20230802,174300,34942000,49800,49800,49800,49800,0
|
|
20230802,174200,34942000,49800,49800,49800,49800,0
|
|
20230802,174100,34942000,49800,49800,49800,49800,0
|
|
20230802,174000,34942000,49800,49800,49800,49800,0
|
|
20230802,173900,34942000,49800,49800,49800,49800,0
|
|
20230802,173800,34942000,49800,49800,49800,49800,0
|
|
20230802,173700,34942000,49800,49800,49800,49800,0
|
|
20230802,173600,34942000,49800,49800,49800,49800,0
|
|
20230802,173500,34942000,49800,49800,49800,49800,190
|
|
20230802,173400,34942000,49800,49800,49800,49800,0
|
|
20230802,173300,34942000,49800,49800,49800,49800,0
|
|
20230802,173200,34942000,49800,49800,49800,49800,0
|
|
20230802,173100,34942000,49800,49800,49800,49800,0
|
|
20230802,173000,34942000,49800,49800,49800,49800,0
|
|
20230802,172900,34942000,49800,49800,49800,49800,0
|
|
20230802,172800,34942000,49800,49800,49800,49800,0
|
|
20230802,172700,34942000,49800,49800,49800,49800,0
|
|
20230802,172600,34942000,49800,49800,49800,49800,0
|
|
20230802,172500,34942000,49800,49800,49800,49800,0
|
|
20230802,172400,34942000,49800,49800,49800,49800,0
|
|
20230802,172300,34942000,49800,49800,49800,49800,0
|
|
20230802,172200,34942000,49800,49800,49800,49800,0
|
|
20230802,172100,34942000,49800,49800,49800,49800,0
|
|
20230802,172000,34942000,49800,49800,49800,49800,0
|
|
20230802,171900,34942000,49800,49800,49800,49800,0
|
|
20230802,171800,34942000,49800,49800,49800,49800,0
|
|
20230802,171700,34942000,49800,49800,49800,49800,0
|
|
20230802,171600,34942000,49800,49800,49800,49800,0
|
|
20230802,171500,34942000,49800,49800,49800,49800,0
|
|
20230802,171400,34942000,49800,49800,49800,49800,0
|
|
20230802,171300,34942000,49800,49800,49800,49800,0
|
|
20230802,171200,34942000,49800,49800,49800,49800,0
|
|
20230802,171100,34942000,49800,49800,49800,49800,0
|
|
20230802,171000,34942000,49800,49800,49800,49800,0
|
|
20230802,170900,34942000,49800,49800,49800,49800,0
|
|
20230802,170800,34942000,49800,49800,49800,49800,0
|
|
20230802,170700,34942000,49800,49800,49800,49800,0
|
|
20230802,170600,34942000,49800,49800,49800,49800,0
|
|
20230802,170500,34942000,49800,49800,49800,49800,190
|
|
20230802,170400,34942000,49800,49800,49800,49800,0
|
|
20230802,170300,34942000,49800,49800,49800,49800,0
|
|
20230802,170200,34942000,49800,49800,49800,49800,0
|
|
20230802,170100,34942000,49800,49800,49800,49800,0
|
|
20230802,170000,34942000,49800,49800,49800,49800,0
|
|
20230802,165900,34942000,49800,49800,49800,49800,0
|
|
20230802,165800,34942000,49800,49800,49800,49800,0
|
|
20230802,165700,34942000,49800,49800,49800,49800,0
|
|
20230802,165600,34942000,49800,49800,49800,49800,0
|
|
20230802,165500,34942000,49800,49800,49800,49800,0
|
|
20230802,165400,34942000,49800,49800,49800,49800,0
|
|
20230802,165300,34942000,49800,49800,49800,49800,0
|
|
20230802,165200,34942000,49800,49800,49800,49800,0
|
|
20230802,165100,34942000,49800,49800,49800,49800,0
|
|
20230802,165000,34942000,49800,49800,49800,49800,0
|
|
20230802,164900,34942000,49800,49800,49800,49800,0
|
|
20230802,164800,34942000,49800,49800,49800,49800,0
|
|
20230802,164700,34942000,49800,49800,49800,49800,0
|
|
20230802,164600,34942000,49800,49800,49800,49800,0
|
|
20230802,164500,34942000,49800,49800,49800,49800,0
|
|
20230802,164400,34942000,49800,49800,49800,49800,0
|
|
20230802,164300,34942000,49800,49800,49800,49800,0
|
|
20230802,164200,34942000,49800,49800,49800,49800,0
|
|
20230802,164100,34942000,49800,49800,49800,49800,0
|
|
20230802,164000,34942000,49800,49800,49800,49800,0
|
|
20230802,163900,34942000,49800,49800,49800,49800,0
|
|
20230802,163800,34942000,49800,49800,49800,49800,0
|
|
20230802,163700,34942000,49800,49800,49800,49800,0
|
|
20230802,163600,34942000,49800,49800,49800,49800,0
|
|
20230802,163500,34942000,49800,49800,49800,49800,190
|
|
20230802,163400,34942000,49800,49800,49800,49800,0
|
|
20230802,163300,34942000,49800,49800,49800,49800,0
|
|
20230802,163200,34942000,49800,49800,49800,49800,0
|
|
20230802,163100,34942000,49800,49800,49800,49800,0
|
|
20230802,163000,34942000,49800,49800,49800,49800,0
|
|
20230802,162900,34942000,49800,49800,49800,49800,0
|
|
20230802,162800,34942000,49800,49800,49800,49800,0
|
|
20230802,162700,34942000,49800,49800,49800,49800,0
|
|
20230802,162600,34942000,49800,49800,49800,49800,0
|
|
20230802,162500,34942000,49800,49800,49800,49800,0
|
|
20230802,162400,34942000,49800,49800,49800,49800,0
|
|
20230802,162300,34942000,49800,49800,49800,49800,0
|
|
20230802,162200,34942000,49800,49800,49800,49800,0
|
|
20230802,162100,34942000,49800,49800,49800,49800,0
|
|
20230802,162000,34942000,49800,49800,49800,49800,0
|
|
20230802,161900,34942000,49800,49800,49800,49800,0
|
|
20230802,161800,34942000,49800,49800,49800,49800,0
|
|
20230802,161700,34942000,49800,49800,49800,49800,0
|
|
20230802,161600,34942000,49800,49800,49800,49800,0
|
|
20230802,161500,34942000,49800,49800,49800,49800,0
|
|
20230802,161400,34942000,49800,49800,49800,49800,0
|
|
20230802,161300,34942000,49800,49800,49800,49800,0
|
|
20230802,161200,34942000,49800,49800,49800,49800,0
|
|
20230802,161100,34942000,49800,49800,49800,49800,0
|
|
20230802,161000,34942000,49800,49800,49800,49800,0
|
|
20230802,160900,34942000,49800,49800,49800,49800,0
|
|
20230802,160800,34942000,49800,49800,49800,49800,0
|
|
20230802,160700,34942000,49800,49800,49800,49800,0
|
|
20230802,160600,34942000,49800,49800,49800,49800,0
|
|
20230802,160500,34942000,49800,49800,49800,49800,190
|
|
20230802,160400,34942000,49800,49800,49800,49800,0
|
|
20230802,160300,34942000,49800,49800,49800,49800,0
|
|
20230802,160200,34942000,49800,49800,49800,49800,0
|
|
20230802,160100,34942000,49800,49800,49800,49800,0
|
|
20230802,160000,34942000,49800,49800,49800,49800,0
|
|
20230802,155900,34942000,49800,49800,49800,49800,0
|
|
20230802,155800,34942000,49800,49800,49800,49800,0
|
|
20230802,155700,34942000,49800,49800,49800,49800,0
|
|
20230802,155600,34942000,49800,49800,49800,49800,0
|
|
20230802,155500,34942000,49800,49800,49800,49800,0
|
|
20230802,155400,34942000,49800,49800,49800,49800,0
|
|
20230802,155300,34942000,49800,49800,49800,49800,0
|
|
20230802,155200,34942000,49800,49800,49800,49800,0
|
|
20230802,155100,34942000,49800,49800,49800,49800,0
|
|
20230802,155000,34942000,49800,49800,49800,49800,0
|
|
20230802,154900,34942000,49800,49800,49800,49800,0
|
|
20230802,154800,34942000,49800,49800,49800,49800,0
|
|
20230802,154700,34942000,49800,49800,49800,49800,0
|
|
20230802,154600,34942000,49800,49800,49800,49800,0
|
|
20230802,154500,34942000,49800,49800,49800,49800,0
|
|
20230802,154400,34942000,49800,49800,49800,49800,0
|
|
20230802,154300,34942000,49800,49800,49800,49800,0
|
|
20230802,154200,34942000,49800,49800,49800,49800,0
|
|
20230802,154100,34942000,49800,49800,49800,49800,0
|
|
20230802,154000,34942000,49800,49800,49800,49800,0
|
|
20230802,153900,34942000,49800,49800,49800,49800,0
|
|
20230802,153800,34942000,49800,49800,49800,49800,0
|
|
20230802,153700,34942000,49800,49800,49800,49800,0
|
|
20230802,153600,34942000,49800,49800,49800,49800,0
|
|
20230802,153500,34942000,49800,49800,49800,49800,190
|
|
20230802,153400,34942000,49800,49800,49800,49800,0
|
|
20230802,153300,34942000,49800,49800,49800,49800,0
|
|
20230802,153200,34942000,49800,49800,49800,49800,0
|
|
20230802,153100,34942000,49800,49800,49800,49800,0
|
|
20230802,153000,34942000,49800,49800,49800,49800,190
|
|
20230802,152900,25480000,49950,49950,49950,49950,0
|
|
20230802,152800,25480000,49950,49950,49950,49950,0
|
|
20230802,152700,25480000,49950,49950,49950,49950,0
|
|
20230802,152600,25480000,49950,49950,49950,49950,0
|
|
20230802,152500,25480000,49950,49950,49950,49950,0
|
|
20230802,152400,25480000,49950,49950,49950,49950,0
|
|
20230802,152300,25480000,49950,49950,49950,49950,0
|
|
20230802,152200,25480000,49950,49950,49950,49950,0
|
|
20230802,152100,25480000,49950,49950,49950,49950,0
|
|
20230802,152000,25480000,49950,49950,49950,49950,0
|
|
20230802,151900,25480000,49950,49950,49950,49950,0
|
|
20230802,151800,25480000,49950,49950,49950,49950,0
|
|
20230802,151700,25480000,49950,49950,49950,49950,0
|
|
20230802,151600,25480000,49950,49950,49950,49950,1
|
|
20230802,151500,25430050,49950,49950,49950,49950,0
|
|
20230802,151400,25430050,49950,49950,49950,49950,0
|
|
20230802,151300,25430050,49950,49950,49950,49950,0
|
|
20230802,151200,25430050,49950,49950,49950,49950,0
|
|
20230802,151100,25430050,49950,49950,49950,49950,0
|
|
20230802,151000,25430050,49950,49950,49950,49950,0
|
|
20230802,150900,25430050,49950,49950,49950,49950,0
|
|
20230802,150800,25430050,49950,49950,49950,49950,0
|
|
20230802,150700,25430050,49950,49950,49950,49950,0
|
|
20230802,150600,25430050,49950,49950,49950,49950,0
|
|
20230802,150500,25430050,49950,49950,49950,49950,1
|
|
20230802,150400,25380100,49900,49900,49900,49900,0
|
|
20230802,150300,25380100,49900,49900,49900,49900,6
|
|
20230802,150200,25080700,49900,49900,49900,49900,0
|
|
20230802,150100,25080700,49900,49900,49900,49900,0
|
|
20230802,150000,25080700,49900,49900,49900,49900,4
|
|
20230802,145900,24881100,49900,49900,49900,49900,0
|
|
20230802,145800,24881100,49900,49900,49900,49900,0
|
|
20230802,145700,24881100,49900,49900,49900,49900,1
|
|
20230802,145600,24831200,49900,49900,49900,49900,0
|
|
20230802,145500,24831200,49900,49900,49900,49900,2
|
|
20230802,145400,24731400,49900,49900,49900,49900,0
|
|
20230802,145300,24731400,49900,49900,49900,49900,1
|
|
20230802,145200,24681500,49900,49900,49900,49900,1
|
|
20230802,145100,24631600,49900,49900,49900,49900,2
|
|
20230802,145000,24531800,49900,49900,49900,49900,0
|
|
20230802,144900,24531800,49900,49900,49900,49900,0
|
|
20230802,144800,24531800,49900,49900,49900,49900,2
|
|
20230802,144700,24432000,49900,49900,49900,49900,1
|
|
20230802,144600,24382100,49900,49900,49900,49900,1
|
|
20230802,144500,24332200,49900,49900,49900,49900,1
|
|
20230802,144400,24282300,49900,49900,49900,49900,1
|
|
20230802,144300,24232400,49900,49900,49900,49900,0
|
|
20230802,144200,24232400,49900,49900,49900,49900,2
|
|
20230802,144100,24132600,49900,49900,49900,49900,0
|
|
20230802,144000,24132600,49900,49900,49900,49900,1
|
|
20230802,143900,24082700,49900,49900,49900,49900,0
|
|
20230802,143800,24082700,49900,49900,49900,49900,2
|
|
20230802,143700,23982900,49900,49900,49900,49900,1
|
|
20230802,143600,23933000,49900,49900,49900,49900,1
|
|
20230802,143500,23883100,49900,49900,49900,49900,17
|
|
20230802,143400,23034800,49850,49850,49850,49850,1
|
|
20230802,143300,22984950,49850,49850,49850,49850,1
|
|
20230802,143200,22935100,49850,49850,49850,49850,0
|
|
20230802,143100,22935100,49850,49850,49850,49850,2
|
|
20230802,143000,22835400,49850,49850,49850,49850,9
|
|
20230802,142900,22386750,49850,49850,49850,49850,0
|
|
20230802,142800,22386750,49850,49850,49850,49850,1
|
|
20230802,142700,22336900,49850,49850,49850,49850,0
|
|
20230802,142600,22336900,49850,49850,49850,49850,1
|
|
20230802,142500,22287050,49850,49850,49850,49850,1
|
|
20230802,142400,22237200,49850,49850,49850,49850,3
|
|
20230802,142300,22087650,49850,49850,49850,49850,0
|
|
20230802,142200,22087650,49850,49850,49850,49850,1
|
|
20230802,142100,22037800,49850,49850,49850,49850,1
|
|
20230802,142000,21987950,49850,49850,49850,49850,1
|
|
20230802,141900,21938100,49850,49850,49850,49850,0
|
|
20230802,141800,21938100,49850,49850,49850,49850,0
|
|
20230802,141700,21938100,49850,49850,49850,49850,2
|
|
20230802,141600,21838400,49850,49850,49850,49850,1
|
|
20230802,141500,21788550,49850,49850,49850,49850,1
|
|
20230802,141400,21738700,49850,49850,49850,49850,10
|
|
20230802,141300,21240200,49850,49850,49850,49850,1
|
|
20230802,141200,21190350,49850,49850,49850,49850,2
|
|
20230802,141100,21090650,49850,49850,49850,49850,1
|
|
20230802,141000,21040800,49850,49850,49850,49850,0
|
|
20230802,140900,21040800,49850,49850,49850,49850,1
|
|
20230802,140800,20990950,49850,49850,49850,49850,2
|
|
20230802,140700,20891250,49850,49850,49850,49850,0
|
|
20230802,140600,20891250,49850,49850,49850,49850,1
|
|
20230802,140500,20841400,49850,49850,49850,49850,25
|
|
20230802,140400,19595150,49850,49850,49850,49850,2
|
|
20230802,140300,19495450,49850,49850,49850,49850,0
|
|
20230802,140200,19495450,49850,49850,49850,49850,2
|
|
20230802,140100,19395750,49900,49900,49900,49900,1
|
|
20230802,140000,19345850,49850,49850,49850,49850,3
|
|
20230802,135900,19196300,49850,49850,49850,49850,0
|
|
20230802,135800,19196300,49850,49850,49850,49850,0
|
|
20230802,135700,19196300,49850,49850,49850,49850,1
|
|
20230802,135600,19146450,49850,49850,49850,49850,0
|
|
20230802,135500,19146450,49850,49850,49850,49850,3
|
|
20230802,135400,18996900,49850,49850,49850,49850,0
|
|
20230802,135300,18996900,49850,49850,49850,49850,1
|
|
20230802,135200,18947050,49850,49850,49850,49850,0
|
|
20230802,135100,18947050,49850,49850,49850,49850,2
|
|
20230802,135000,18847350,49850,49850,49850,49850,0
|
|
20230802,134900,18847350,49850,49850,49850,49850,0
|
|
20230802,134800,18847350,49850,49850,49850,49850,3
|
|
20230802,134700,18697800,49850,49850,49850,49850,1
|
|
20230802,134600,18647950,49850,49850,49850,49850,1
|
|
20230802,134500,18598100,49850,49850,49850,49850,11
|
|
20230802,134400,18049750,49850,49850,49850,49850,1
|
|
20230802,134300,17999900,49850,49850,49850,49850,0
|
|
20230802,134200,17999900,49850,49850,49850,49850,2
|
|
20230802,134100,17900200,49850,49850,49850,49850,0
|
|
20230802,134000,17900200,49850,49850,49850,49850,2
|
|
20230802,133900,17800500,49850,49850,49850,49850,0
|
|
20230802,133800,17800500,49850,49850,49850,49850,1
|
|
20230802,133700,17750650,49850,49850,49850,49850,1
|
|
20230802,133600,17700800,49850,49850,49850,49850,1
|
|
20230802,133500,17650950,49850,49850,49850,49850,1
|
|
20230802,133400,17601100,49850,49850,49850,49850,1
|
|
20230802,133300,17551250,49850,49850,49850,49850,2
|
|
20230802,133200,17451550,49850,49850,49850,49850,0
|
|
20230802,133100,17451550,49850,49850,49850,49850,1
|
|
20230802,133000,17401700,49850,49850,49850,49850,1
|
|
20230802,132900,17351850,49850,49850,49850,49850,0
|
|
20230802,132800,17351850,49850,49850,49850,49850,1
|
|
20230802,132700,17302000,49850,49850,49850,49850,3
|
|
20230802,132600,17152450,49850,49850,49850,49850,2
|
|
20230802,132500,17052750,49850,49850,49850,49850,1
|
|
20230802,132400,17002900,49850,49850,49850,49850,2
|
|
20230802,132300,16903200,49850,49850,49850,49850,0
|
|
20230802,132200,16903200,49850,49850,49850,49850,1
|
|
20230802,132100,16853350,49850,49850,49850,49850,1
|
|
20230802,132000,16803500,49850,49850,49850,49850,1
|
|
20230802,131900,16753650,49850,49850,49850,49850,1
|
|
20230802,131800,16703800,49850,49850,49850,49850,0
|
|
20230802,131700,16703800,49850,49850,49850,49850,2
|
|
20230802,131600,16604100,49850,49850,49850,49850,0
|
|
20230802,131500,16604100,49850,49850,49850,49850,1
|
|
20230802,131400,16554250,49850,49850,49850,49850,0
|
|
20230802,131300,16554250,49850,49850,49850,49850,1
|
|
20230802,131200,16504400,49850,49850,49850,49850,3
|
|
20230802,131100,16354850,49850,49850,49850,49850,1
|
|
20230802,131000,16305000,49850,49850,49850,49850,0
|
|
20230802,130900,16305000,49850,49850,49850,49850,1
|
|
20230802,130800,16255150,49850,49850,49850,49850,2
|
|
20230802,130700,16155450,49850,49850,49850,49850,0
|
|
20230802,130600,16155450,49850,49850,49850,49850,1
|
|
20230802,130500,16105600,49850,49850,49850,49850,0
|
|
20230802,130400,16105600,49850,49850,49850,49850,3
|
|
20230802,130300,15956050,49850,49850,49850,49850,0
|
|
20230802,130200,15956050,49850,49850,49850,49850,1
|
|
20230802,130100,15906200,49850,49850,49850,49850,0
|
|
20230802,130000,15906200,49850,49850,49850,49850,3
|
|
20230802,125900,15756650,49850,49850,49850,49850,0
|
|
20230802,125800,15756650,49850,49850,49850,49850,0
|
|
20230802,125700,15756650,49850,49850,49850,49850,2
|
|
20230802,125600,15656950,49850,49850,49850,49850,0
|
|
20230802,125500,15656950,49850,49850,49850,49850,2
|
|
20230802,125400,15557250,49850,49850,49850,49850,0
|
|
20230802,125300,15557250,49850,49850,49850,49850,1
|
|
20230802,125200,15507400,49850,49850,49850,49850,0
|
|
20230802,125100,15507400,49850,49850,49850,49850,2
|
|
20230802,125000,15407700,49850,49850,49850,49850,1
|
|
20230802,124900,15357850,49850,49850,49850,49850,0
|
|
20230802,124800,15357850,49850,49850,49850,49850,2
|
|
20230802,124700,15258150,49850,49850,49850,49850,1
|
|
20230802,124600,15208300,49850,49850,49850,49850,1
|
|
20230802,124500,15158450,49850,49850,49850,49850,0
|
|
20230802,124400,15158450,49850,49850,49850,49850,1
|
|
20230802,124300,15108600,49850,49850,49850,49850,1
|
|
20230802,124200,15058750,49850,49850,49850,49850,2
|
|
20230802,124100,14959050,49850,49850,49850,49850,0
|
|
20230802,124000,14959050,49850,49850,49850,49850,1
|
|
20230802,123900,14909200,49850,49850,49850,49850,0
|
|
20230802,123800,14909200,49850,49850,49850,49850,1
|
|
20230802,123700,14859350,49850,49850,49850,49850,1
|
|
20230802,123600,14809500,49850,49850,49850,49850,2
|
|
20230802,123500,14709800,49850,49850,49850,49850,1
|
|
20230802,123400,14659950,49850,49850,49850,49850,1
|
|
20230802,123300,14610100,49850,49850,49850,49850,1
|
|
20230802,123200,14560250,49850,49850,49850,49850,0
|
|
20230802,123100,14560250,49850,49850,49850,49850,54
|
|
20230802,123000,11868350,49850,49850,49850,49850,1
|
|
20230802,122900,11818500,49850,49850,49850,49850,0
|
|
20230802,122800,11818500,49850,49850,49850,49850,3
|
|
20230802,122700,11668950,49850,49850,49850,49850,0
|
|
20230802,122600,11668950,49850,49850,49850,49850,1
|
|
20230802,122500,11619100,49850,49850,49850,49850,1
|
|
20230802,122400,11569250,49850,49850,49850,49850,2
|
|
20230802,122300,11469550,49850,49850,49850,49850,0
|
|
20230802,122200,11469550,49850,49850,49850,49850,1
|
|
20230802,122100,11419700,49850,49850,49850,49850,2
|
|
20230802,122000,11320000,49850,49850,49850,49850,1
|
|
20230802,121900,11270150,49850,49850,49850,49850,0
|
|
20230802,121800,11270150,49850,49850,49850,49850,0
|
|
20230802,121700,11270150,49850,49850,49850,49850,2
|
|
20230802,121600,11170450,49850,49850,49850,49850,0
|
|
20230802,121500,11170450,49850,49850,49850,49850,1
|
|
20230802,121400,11120600,49850,49850,49850,49850,1
|
|
20230802,121300,11070750,49850,49850,49850,49850,1
|
|
20230802,121200,11020900,49850,49850,49850,49850,2
|
|
20230802,121100,10921200,49850,49850,49850,49850,1
|
|
20230802,121000,10871350,49850,49850,49850,49850,0
|
|
20230802,120900,10871350,49850,49850,49850,49850,0
|
|
20230802,120800,10871350,49850,49850,49850,49850,2
|
|
20230802,120700,10771650,49850,49850,49850,49850,1
|
|
20230802,120600,10721800,49850,49850,49850,49850,1
|
|
20230802,120500,10671950,49850,49850,49850,49850,0
|
|
20230802,120400,10671950,49850,49850,49850,49850,2
|
|
20230802,120300,10572250,49850,49850,49850,49850,0
|
|
20230802,120200,10572250,49850,49850,49850,49850,1
|
|
20230802,120100,10522400,49850,49850,49850,49850,3
|
|
20230802,120000,10372850,49850,49850,49850,49850,3
|
|
20230802,115900,10223300,50000,50000,50000,50000,0
|
|
20230802,115800,10223300,50000,50000,50000,50000,0
|
|
20230802,115700,10223300,50000,49850,50000,49850,41
|
|
20230802,115600,8179300,49850,49850,49850,49850,0
|
|
20230802,115500,8179300,49850,49850,49850,49850,0
|
|
20230802,115400,8179300,49850,49850,49850,49850,0
|
|
20230802,115300,8179300,49850,49850,49850,49850,0
|
|
20230802,115200,8179300,49850,49850,49850,49850,0
|
|
20230802,115100,8179300,49850,49850,49850,49850,0
|
|
20230802,115000,8179300,49850,49850,49850,49850,0
|
|
20230802,114900,8179300,49850,49850,49850,49850,0
|
|
20230802,114800,8179300,49850,49850,49850,49850,6
|
|
20230802,114700,7880200,49850,49850,49850,49850,0
|
|
20230802,114600,7880200,49850,49850,49850,49850,0
|
|
20230802,114500,7880200,49850,49850,49850,49850,0
|
|
20230802,114400,7880200,49850,49850,49850,49850,0
|
|
20230802,114300,7880200,49850,49850,49850,49850,0
|
|
20230802,114200,7880200,49850,49850,49850,49850,0
|
|
20230802,114100,7880200,49850,49850,49850,49850,0
|
|
20230802,114000,7880200,49850,49850,49850,49850,16
|
|
20230802,113900,7082600,49900,49900,49900,49900,0
|
|
20230802,113800,7082600,49900,49900,49900,49900,0
|
|
20230802,113700,7082600,49900,49900,49900,49900,0
|
|
20230802,113600,7082600,49900,49900,49900,49900,0
|
|
20230802,113500,7082600,49900,49900,49900,49900,0
|
|
20230802,113400,7082600,49900,49900,49900,49900,0
|
|
20230802,113300,7082600,49900,49900,49900,49900,0
|
|
20230802,113200,7082600,49900,49900,49900,49900,0
|
|
20230802,113100,7082600,49900,49900,49900,49900,0
|
|
20230802,113000,7082600,49900,49900,49900,49900,1
|
|
20230802,112900,7032700,49900,49900,49900,49900,1
|
|
20230802,112800,6982800,49950,49950,49950,49950,0
|
|
20230802,112700,6982800,49950,49950,49950,49950,0
|
|
20230802,112600,6982800,49950,49950,49950,49950,0
|
|
20230802,112500,6982800,49950,49950,49950,49950,0
|
|
20230802,112400,6982800,49950,49950,49950,49950,0
|
|
20230802,112300,6982800,49950,49950,49950,49950,0
|
|
20230802,112200,6982800,49950,49950,49950,49950,1
|
|
20230802,112100,6932850,50000,50000,50000,50000,0
|
|
20230802,112000,6932850,50000,50000,50000,50000,0
|
|
20230802,111900,6932850,50000,50000,50000,50000,0
|
|
20230802,111800,6932850,50000,50000,50000,50000,0
|
|
20230802,111700,6932850,50000,50000,50000,50000,0
|
|
20230802,111600,6932850,50000,50000,50000,50000,0
|
|
20230802,111500,6932850,50000,50000,50000,50000,0
|
|
20230802,111400,6932850,50000,50000,50000,50000,0
|
|
20230802,111300,6932850,50000,50000,50000,50000,0
|
|
20230802,111200,6932850,50000,50000,50000,50000,0
|
|
20230802,111100,6932850,50000,50000,50000,50000,0
|
|
20230802,111000,6932850,50000,50000,50000,50000,0
|
|
20230802,110900,6932850,50000,50000,50000,50000,0
|
|
20230802,110800,6932850,50000,50000,50000,50000,0
|
|
20230802,110700,6932850,50000,50000,50000,50000,0
|
|
20230802,110600,6932850,50000,50000,50000,50000,0
|
|
20230802,110500,6932850,50000,50000,50000,50000,0
|
|
20230802,110400,6932850,50000,50000,50000,50000,0
|
|
20230802,110300,6932850,50000,50000,50000,50000,0
|
|
20230802,110200,6932850,50000,50000,50000,50000,0
|
|
20230802,110100,6932850,50000,50000,50000,50000,0
|
|
20230802,110000,6932850,50000,50000,50000,50000,0
|
|
20230802,105900,6932850,50000,50000,50000,50000,0
|
|
20230802,105800,6932850,50000,50000,50000,50000,0
|
|
20230802,105700,6932850,50000,50000,50000,50000,0
|
|
20230802,105600,6932850,50000,50000,50000,50000,0
|
|
20230802,105500,6932850,50000,50000,50000,50000,0
|
|
20230802,105400,6932850,50000,50000,50000,50000,0
|
|
20230802,105300,6932850,50000,50000,50000,50000,0
|
|
20230802,105200,6932850,50000,50000,50000,50000,0
|
|
20230802,105100,6932850,50000,50000,50000,50000,0
|
|
20230802,105000,6932850,50000,50000,50000,50000,0
|
|
20230802,104900,6932850,50000,49950,50000,49950,4
|
|
20230802,104800,6732900,49900,49900,49900,49900,0
|
|
20230802,104700,6732900,49900,49900,49900,49900,0
|
|
20230802,104600,6732900,49900,49900,49900,49900,0
|
|
20230802,104500,6732900,49900,49900,49900,49900,0
|
|
20230802,104400,6732900,49900,49900,49900,49900,0
|
|
20230802,104300,6732900,49900,49900,49900,49900,0
|
|
20230802,104200,6732900,49900,49900,49900,49900,0
|
|
20230802,104100,6732900,49900,49900,49900,49900,0
|
|
20230802,104000,6732900,49900,49900,49900,49900,0
|
|
20230802,103900,6732900,49900,49900,49900,49900,0
|
|
20230802,103800,6732900,49900,49900,49900,49900,0
|
|
20230802,103700,6732900,49900,49900,49900,49900,0
|
|
20230802,103600,6732900,49900,49900,49900,49900,0
|
|
20230802,103500,6732900,49900,49900,49900,49900,0
|
|
20230802,103400,6732900,49900,49900,49900,49900,0
|
|
20230802,103300,6732900,49900,49900,49900,49900,0
|
|
20230802,103200,6732900,49900,49900,49900,49900,0
|
|
20230802,103100,6732900,49900,49900,49900,49900,0
|
|
20230802,103000,6732900,49900,49900,49900,49900,0
|
|
20230802,102900,6732900,49900,49900,49900,49900,0
|
|
20230802,102800,6732900,49900,49900,49900,49900,0
|
|
20230802,102700,6732900,49900,49900,49900,49900,0
|
|
20230802,102600,6732900,49900,49900,49900,49900,0
|
|
20230802,102500,6732900,49900,49900,49900,49900,0
|
|
20230802,102400,6732900,49900,49900,49900,49900,0
|
|
20230802,102300,6732900,49900,49900,49900,49900,0
|
|
20230802,102200,6732900,49900,49900,49900,49900,0
|
|
20230802,102100,6732900,49900,49900,49900,49900,1
|
|
20230802,102000,6683000,49800,49800,49800,49800,0
|
|
20230802,101900,6683000,49800,49800,49800,49800,0
|
|
20230802,101800,6683000,49800,49800,49800,49800,0
|
|
20230802,101700,6683000,49800,49800,49800,49800,0
|
|
20230802,101600,6683000,49800,49800,49800,49800,0
|
|
20230802,101500,6683000,49800,49800,49800,49800,0
|
|
20230802,101400,6683000,49800,49800,49800,49800,0
|
|
20230802,101300,6683000,49800,49800,49800,49800,0
|
|
20230802,101200,6683000,49800,49800,49800,49800,0
|
|
20230802,101100,6683000,49800,49800,49800,49800,0
|
|
20230802,101000,6683000,49800,49800,49800,49800,0
|
|
20230802,100900,6683000,49800,49800,49800,49800,0
|
|
20230802,100800,6683000,49800,49800,49800,49800,0
|
|
20230802,100700,6683000,49800,49800,49800,49800,0
|
|
20230802,100600,6683000,49800,49800,49800,49800,0
|
|
20230802,100500,6683000,49800,49800,49800,49800,0
|
|
20230802,100400,6683000,49800,49800,49800,49800,0
|
|
20230802,100300,6683000,49800,49800,49800,49800,0
|
|
20230802,100200,6683000,49800,49800,49800,49800,0
|
|
20230802,100100,6683000,49800,49800,49800,49800,0
|
|
20230802,100000,6683000,49800,49800,49800,49800,0
|
|
20230802,095900,6683000,49800,49800,49800,49800,0
|
|
20230802,095800,6683000,49800,49800,49800,49800,0
|
|
20230802,095700,6683000,49800,49800,49800,49800,0
|
|
20230802,095600,6683000,49800,49800,49800,49800,0
|
|
20230802,095500,6683000,49800,49800,49800,49800,10
|
|
20230802,095400,6185000,49950,49950,49950,49950,0
|
|
20230802,095300,6185000,49950,49950,49950,49950,0
|
|
20230802,095200,6185000,49950,49950,49950,49950,0
|
|
20230802,095100,6185000,49950,49950,49950,49950,0
|
|
20230802,095000,6185000,49950,49950,49950,49950,0
|
|
20230802,094900,6185000,49950,49950,49950,49950,0
|
|
20230802,094800,6185000,49950,49950,49950,49950,0
|
|
20230802,094700,6185000,49950,49950,49950,49950,0
|
|
20230802,094600,6185000,49950,49950,49950,49950,0
|
|
20230802,094500,6185000,49950,49950,49950,49950,0
|
|
20230802,094400,6185000,49950,49950,49950,49950,0
|
|
20230802,094300,6185000,49950,49950,49950,49950,1
|
|
20230802,094200,6135050,49800,49800,49800,49800,0
|
|
20230802,094100,6135050,49800,49800,49800,49800,10
|
|
20230802,094000,5637050,49800,49800,49800,49800,0
|
|
20230802,093900,5637050,49800,49800,49800,49800,0
|
|
20230802,093800,5637050,49800,49800,49800,49800,0
|
|
20230802,093700,5637050,49800,49800,49800,49800,0
|
|
20230802,093600,5637050,49800,49800,49800,49800,0
|
|
20230802,093500,5637050,49800,49800,49800,49800,0
|
|
20230802,093400,5637050,49800,49800,49800,49800,0
|
|
20230802,093300,5637050,49800,49800,49800,49800,0
|
|
20230802,093200,5637050,49800,49800,49800,49800,0
|
|
20230802,093100,5637050,49800,49800,49800,49800,0
|
|
20230802,093000,5637050,49800,49800,49800,49800,0
|
|
20230802,092900,5637050,49800,49800,49800,49800,0
|
|
20230802,092800,5637050,49800,49800,49800,49800,0
|
|
20230802,092700,5637050,49800,49800,49800,49800,0
|
|
20230802,092600,5637050,49800,49800,49800,49800,0
|
|
20230802,092500,5637050,49800,49800,49800,49800,0
|
|
20230802,092400,5637050,49800,49800,49800,49800,0
|
|
20230802,092300,5637050,49800,49800,49800,49800,0
|
|
20230802,092200,5637050,49800,49800,49800,49800,0
|
|
20230802,092100,5637050,49800,49800,49800,49800,0
|
|
20230802,092000,5637050,49800,49800,49800,49800,0
|
|
20230802,091900,5637050,49800,49800,49800,49800,0
|
|
20230802,091800,5637050,49800,49800,49800,49800,0
|
|
20230802,091700,5637050,49800,49800,49800,49800,0
|
|
20230802,091600,5637050,49800,49800,49800,49800,0
|
|
20230802,091500,5637050,49800,49800,49800,49800,1
|
|
20230802,091400,5587250,49800,49800,49800,49800,0
|
|
20230802,091300,5587250,49800,49800,49800,49800,10
|
|
20230802,091200,5089250,49900,49900,49900,49900,0
|
|
20230802,091100,5089250,49900,49900,49900,49900,0
|
|
20230802,091000,5089250,49900,49900,49900,49900,0
|
|
20230802,090900,5089250,49900,49900,49900,49900,0
|
|
20230802,090800,5089250,49900,49900,49900,49900,0
|
|
20230802,090700,5089250,49900,49850,49900,49850,43
|
|
20230802,090600,2943600,49800,49800,49800,49800,0
|
|
20230802,090500,2943600,49800,49800,49800,49800,0
|
|
20230802,090400,2943600,49800,49800,49800,49800,0
|
|
20230802,090300,2943600,49800,49900,49900,49800,56
|
|
20230802,090200,150600,50200,50200,50200,50200,0
|
|
20230802,090100,150600,50200,50200,50200,50200,0
|
|
20230802,090000,150600,50200,50200,50200,50200,3
|