583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184000,11445800,50000,50000,50000,50000,16
|
|
20230804,183900,11445800,50000,50000,50000,50000,0
|
|
20230804,183800,11445800,50000,50000,50000,50000,0
|
|
20230804,183700,11445800,50000,50000,50000,50000,0
|
|
20230804,183600,11445800,50000,50000,50000,50000,0
|
|
20230804,183500,11445800,50000,50000,50000,50000,0
|
|
20230804,183400,11445800,50000,50000,50000,50000,0
|
|
20230804,183300,11445800,50000,50000,50000,50000,0
|
|
20230804,183200,11445800,50000,50000,50000,50000,0
|
|
20230804,183100,11445800,50000,50000,50000,50000,0
|
|
20230804,183000,11445800,50000,50000,50000,50000,0
|
|
20230804,182900,11445800,50000,50000,50000,50000,0
|
|
20230804,182800,11445800,50000,50000,50000,50000,0
|
|
20230804,182700,11445800,50000,50000,50000,50000,0
|
|
20230804,182600,11445800,50000,50000,50000,50000,0
|
|
20230804,182500,11445800,50000,50000,50000,50000,0
|
|
20230804,182400,11445800,50000,50000,50000,50000,0
|
|
20230804,182300,11445800,50000,50000,50000,50000,0
|
|
20230804,182200,11445800,50000,50000,50000,50000,0
|
|
20230804,182100,11445800,50000,50000,50000,50000,0
|
|
20230804,182000,11445800,50000,50000,50000,50000,0
|
|
20230804,181900,11445800,50000,50000,50000,50000,0
|
|
20230804,181800,11445800,50000,50000,50000,50000,0
|
|
20230804,181700,11445800,50000,50000,50000,50000,0
|
|
20230804,181600,11445800,50000,50000,50000,50000,0
|
|
20230804,181500,11445800,50000,50000,50000,50000,0
|
|
20230804,181400,11445800,50000,50000,50000,50000,0
|
|
20230804,181300,11445800,50000,50000,50000,50000,0
|
|
20230804,181200,11445800,50000,50000,50000,50000,0
|
|
20230804,181100,11445800,50000,50000,50000,50000,0
|
|
20230804,181000,11445800,50000,50000,50000,50000,16
|
|
20230804,180900,11445800,50000,50000,50000,50000,0
|
|
20230804,180800,11445800,50000,50000,50000,50000,0
|
|
20230804,180700,11445800,50000,50000,50000,50000,0
|
|
20230804,180600,11445800,50000,50000,50000,50000,0
|
|
20230804,180500,11445800,50000,50000,50000,50000,0
|
|
20230804,180400,11445800,50000,50000,50000,50000,0
|
|
20230804,180300,11445800,50000,50000,50000,50000,0
|
|
20230804,180200,11445800,50000,50000,50000,50000,0
|
|
20230804,180100,11445800,50000,50000,50000,50000,0
|
|
20230804,180000,11445800,50000,50000,50000,50000,0
|
|
20230804,175900,11445800,50000,50000,50000,50000,0
|
|
20230804,175800,11445800,50000,50000,50000,50000,0
|
|
20230804,175700,11445800,50000,50000,50000,50000,0
|
|
20230804,175600,11445800,50000,50000,50000,50000,0
|
|
20230804,175500,11445800,50000,50000,50000,50000,0
|
|
20230804,175400,11445800,50000,50000,50000,50000,0
|
|
20230804,175300,11445800,50000,50000,50000,50000,0
|
|
20230804,175200,11445800,50000,50000,50000,50000,0
|
|
20230804,175100,11445800,50000,50000,50000,50000,0
|
|
20230804,175000,11445800,50000,50000,50000,50000,0
|
|
20230804,174900,11445800,50000,50000,50000,50000,0
|
|
20230804,174800,11445800,50000,50000,50000,50000,0
|
|
20230804,174700,11445800,50000,50000,50000,50000,0
|
|
20230804,174600,11445800,50000,50000,50000,50000,0
|
|
20230804,174500,11445800,50000,50000,50000,50000,0
|
|
20230804,174400,11445800,50000,50000,50000,50000,0
|
|
20230804,174300,11445800,50000,50000,50000,50000,0
|
|
20230804,174200,11445800,50000,50000,50000,50000,0
|
|
20230804,174100,11445800,50000,50000,50000,50000,0
|
|
20230804,174000,11445800,50000,50000,50000,50000,16
|
|
20230804,173900,11445800,50000,50000,50000,50000,0
|
|
20230804,173800,11445800,50000,50000,50000,50000,0
|
|
20230804,173700,11445800,50000,50000,50000,50000,0
|
|
20230804,173600,11445800,50000,50000,50000,50000,0
|
|
20230804,173500,11445800,50000,50000,50000,50000,0
|
|
20230804,173400,11445800,50000,50000,50000,50000,0
|
|
20230804,173300,11445800,50000,50000,50000,50000,0
|
|
20230804,173200,11445800,50000,50000,50000,50000,0
|
|
20230804,173100,11445800,50000,50000,50000,50000,0
|
|
20230804,173000,11445800,50000,50000,50000,50000,0
|
|
20230804,172900,11445800,50000,50000,50000,50000,0
|
|
20230804,172800,11445800,50000,50000,50000,50000,0
|
|
20230804,172700,11445800,50000,50000,50000,50000,0
|
|
20230804,172600,11445800,50000,50000,50000,50000,0
|
|
20230804,172500,11445800,50000,50000,50000,50000,0
|
|
20230804,172400,11445800,50000,50000,50000,50000,0
|
|
20230804,172300,11445800,50000,50000,50000,50000,0
|
|
20230804,172200,11445800,50000,50000,50000,50000,0
|
|
20230804,172100,11445800,50000,50000,50000,50000,0
|
|
20230804,172000,11445800,50000,50000,50000,50000,0
|
|
20230804,171900,11445800,50000,50000,50000,50000,0
|
|
20230804,171800,11445800,50000,50000,50000,50000,0
|
|
20230804,171700,11445800,50000,50000,50000,50000,0
|
|
20230804,171600,11445800,50000,50000,50000,50000,0
|
|
20230804,171500,11445800,50000,50000,50000,50000,0
|
|
20230804,171400,11445800,50000,50000,50000,50000,0
|
|
20230804,171300,11445800,50000,50000,50000,50000,0
|
|
20230804,171200,11445800,50000,50000,50000,50000,0
|
|
20230804,171100,11445800,50000,50000,50000,50000,0
|
|
20230804,171000,11445800,50000,50000,50000,50000,16
|
|
20230804,170900,11445800,50000,50000,50000,50000,0
|
|
20230804,170800,11445800,50000,50000,50000,50000,0
|
|
20230804,170700,11445800,50000,50000,50000,50000,0
|
|
20230804,170600,11445800,50000,50000,50000,50000,0
|
|
20230804,170500,11445800,50000,50000,50000,50000,0
|
|
20230804,170400,11445800,50000,50000,50000,50000,0
|
|
20230804,170300,11445800,50000,50000,50000,50000,0
|
|
20230804,170200,11445800,50000,50000,50000,50000,0
|
|
20230804,170100,11445800,50000,50000,50000,50000,0
|
|
20230804,170000,11445800,50000,50000,50000,50000,0
|
|
20230804,165900,11445800,50000,50000,50000,50000,0
|
|
20230804,165800,11445800,50000,50000,50000,50000,0
|
|
20230804,165700,11445800,50000,50000,50000,50000,0
|
|
20230804,165600,11445800,50000,50000,50000,50000,0
|
|
20230804,165500,11445800,50000,50000,50000,50000,0
|
|
20230804,165400,11445800,50000,50000,50000,50000,0
|
|
20230804,165300,11445800,50000,50000,50000,50000,0
|
|
20230804,165200,11445800,50000,50000,50000,50000,0
|
|
20230804,165100,11445800,50000,50000,50000,50000,0
|
|
20230804,165000,11445800,50000,50000,50000,50000,0
|
|
20230804,164900,11445800,50000,50000,50000,50000,0
|
|
20230804,164800,11445800,50000,50000,50000,50000,0
|
|
20230804,164700,11445800,50000,50000,50000,50000,0
|
|
20230804,164600,11445800,50000,50000,50000,50000,0
|
|
20230804,164500,11445800,50000,50000,50000,50000,0
|
|
20230804,164400,11445800,50000,50000,50000,50000,0
|
|
20230804,164300,11445800,50000,50000,50000,50000,0
|
|
20230804,164200,11445800,50000,50000,50000,50000,0
|
|
20230804,164100,11445800,50000,50000,50000,50000,0
|
|
20230804,164000,11445800,50000,50000,50000,50000,16
|
|
20230804,163900,11445800,50000,50000,50000,50000,0
|
|
20230804,163800,11445800,50000,50000,50000,50000,0
|
|
20230804,163700,11445800,50000,50000,50000,50000,0
|
|
20230804,163600,11445800,50000,50000,50000,50000,0
|
|
20230804,163500,11445800,50000,50000,50000,50000,0
|
|
20230804,163400,11445800,50000,50000,50000,50000,0
|
|
20230804,163300,11445800,50000,50000,50000,50000,0
|
|
20230804,163200,11445800,50000,50000,50000,50000,0
|
|
20230804,163100,11445800,50000,50000,50000,50000,0
|
|
20230804,163000,11445800,50000,50000,50000,50000,0
|
|
20230804,162900,11445800,50000,50000,50000,50000,0
|
|
20230804,162800,11445800,50000,50000,50000,50000,0
|
|
20230804,162700,11445800,50000,50000,50000,50000,0
|
|
20230804,162600,11445800,50000,50000,50000,50000,0
|
|
20230804,162500,11445800,50000,50000,50000,50000,0
|
|
20230804,162400,11445800,50000,50000,50000,50000,0
|
|
20230804,162300,11445800,50000,50000,50000,50000,0
|
|
20230804,162200,11445800,50000,50000,50000,50000,0
|
|
20230804,162100,11445800,50000,50000,50000,50000,0
|
|
20230804,162000,11445800,50000,50000,50000,50000,0
|
|
20230804,161900,11445800,50000,50000,50000,50000,0
|
|
20230804,161800,11445800,50000,50000,50000,50000,0
|
|
20230804,161700,11445800,50000,50000,50000,50000,0
|
|
20230804,161600,11445800,50000,50000,50000,50000,0
|
|
20230804,161500,11445800,50000,50000,50000,50000,0
|
|
20230804,161400,11445800,50000,50000,50000,50000,0
|
|
20230804,161300,11445800,50000,50000,50000,50000,0
|
|
20230804,161200,11445800,50000,50000,50000,50000,0
|
|
20230804,161100,11445800,50000,50000,50000,50000,0
|
|
20230804,161000,11445800,50000,50000,50000,50000,16
|
|
20230804,160900,11445800,50000,50000,50000,50000,0
|
|
20230804,160800,11445800,50000,50000,50000,50000,0
|
|
20230804,160700,11445800,50000,50000,50000,50000,0
|
|
20230804,160600,11445800,50000,50000,50000,50000,0
|
|
20230804,160500,11445800,50000,50000,50000,50000,0
|
|
20230804,160400,11445800,50000,50000,50000,50000,0
|
|
20230804,160300,11445800,50000,50000,50000,50000,0
|
|
20230804,160200,11445800,50000,50000,50000,50000,0
|
|
20230804,160100,11445800,50000,50000,50000,50000,0
|
|
20230804,160000,11445800,50000,50000,50000,50000,0
|
|
20230804,155900,11445800,50000,50000,50000,50000,0
|
|
20230804,155800,11445800,50000,50000,50000,50000,0
|
|
20230804,155700,11445800,50000,50000,50000,50000,0
|
|
20230804,155600,11445800,50000,50000,50000,50000,0
|
|
20230804,155500,11445800,50000,50000,50000,50000,0
|
|
20230804,155400,11445800,50000,50000,50000,50000,0
|
|
20230804,155300,11445800,50000,50000,50000,50000,0
|
|
20230804,155200,11445800,50000,50000,50000,50000,0
|
|
20230804,155100,11445800,50000,50000,50000,50000,0
|
|
20230804,155000,11445800,50000,50000,50000,50000,0
|
|
20230804,154900,11445800,50000,50000,50000,50000,0
|
|
20230804,154800,11445800,50000,50000,50000,50000,0
|
|
20230804,154700,11445800,50000,50000,50000,50000,0
|
|
20230804,154600,11445800,50000,50000,50000,50000,0
|
|
20230804,154500,11445800,50000,50000,50000,50000,0
|
|
20230804,154400,11445800,50000,50000,50000,50000,0
|
|
20230804,154300,11445800,50000,50000,50000,50000,0
|
|
20230804,154200,11445800,50000,50000,50000,50000,0
|
|
20230804,154100,11445800,50000,50000,50000,50000,0
|
|
20230804,154000,11445800,50000,50000,50000,50000,16
|
|
20230804,153900,11445800,50000,50000,50000,50000,0
|
|
20230804,153800,11445800,50000,50000,50000,50000,0
|
|
20230804,153700,11445800,50000,50000,50000,50000,0
|
|
20230804,153600,11445800,50000,50000,50000,50000,0
|
|
20230804,153500,11445800,50000,50000,50000,50000,0
|
|
20230804,153400,11445800,50000,50000,50000,50000,0
|
|
20230804,153300,11445800,50000,50000,50000,50000,0
|
|
20230804,153200,11445800,50000,50000,50000,50000,0
|
|
20230804,153100,11445800,50000,50000,50000,50000,0
|
|
20230804,153000,11445800,50000,50000,50000,50000,16
|
|
20230804,152900,10645800,50100,50100,50100,50100,0
|
|
20230804,152800,10645800,50100,50100,50100,50100,0
|
|
20230804,152700,10645800,50100,50100,50100,50100,0
|
|
20230804,152600,10645800,50100,50100,50100,50100,0
|
|
20230804,152500,10645800,50100,50100,50100,50100,0
|
|
20230804,152400,10645800,50100,50100,50100,50100,0
|
|
20230804,152300,10645800,50100,50100,50100,50100,0
|
|
20230804,152200,10645800,50100,50100,50100,50100,0
|
|
20230804,152100,10645800,50100,50100,50100,50100,0
|
|
20230804,152000,10645800,50100,50100,50100,50100,0
|
|
20230804,151900,10645800,50100,50100,50100,50100,0
|
|
20230804,151800,10645800,50100,50100,50100,50100,0
|
|
20230804,151700,10645800,50100,50100,50100,50100,0
|
|
20230804,151600,10645800,50100,50100,50100,50100,0
|
|
20230804,151500,10645800,50100,50100,50100,50100,0
|
|
20230804,151400,10645800,50100,50100,50100,50100,0
|
|
20230804,151300,10645800,50100,50100,50100,50100,0
|
|
20230804,151200,10645800,50100,50100,50100,50100,0
|
|
20230804,151100,10645800,50100,50100,50100,50100,0
|
|
20230804,151000,10645800,50100,50100,50100,50100,0
|
|
20230804,150900,10645800,50100,50100,50100,50100,0
|
|
20230804,150800,10645800,50100,50100,50100,50100,0
|
|
20230804,150700,10645800,50100,50100,50100,50100,0
|
|
20230804,150600,10645800,50100,50100,50100,50100,1
|
|
20230804,150500,10595700,50000,50000,50000,50000,0
|
|
20230804,150400,10595700,50000,50000,50000,50000,0
|
|
20230804,150300,10595700,50000,50000,50000,50000,0
|
|
20230804,150200,10595700,50000,50000,50000,50000,0
|
|
20230804,150100,10595700,50000,50000,50000,50000,0
|
|
20230804,150000,10595700,50000,50000,50000,50000,0
|
|
20230804,145900,10595700,50000,50000,50000,50000,1
|
|
20230804,145800,10545700,50000,50000,50000,50000,0
|
|
20230804,145700,10545700,50000,50000,50000,50000,0
|
|
20230804,145600,10545700,50000,50000,50000,50000,0
|
|
20230804,145500,10545700,50000,50000,50000,50000,0
|
|
20230804,145400,10545700,50000,50000,50000,50000,0
|
|
20230804,145300,10545700,50000,50000,50000,50000,0
|
|
20230804,145200,10545700,50000,50000,50000,50000,0
|
|
20230804,145100,10545700,50000,50000,50000,50000,0
|
|
20230804,145000,10545700,50000,50000,50000,50000,0
|
|
20230804,144900,10545700,50000,50000,50000,50000,1
|
|
20230804,144800,10495700,50000,50000,50000,50000,0
|
|
20230804,144700,10495700,50000,50000,50000,50000,0
|
|
20230804,144600,10495700,50000,50000,50000,50000,10
|
|
20230804,144500,9995700,50000,50000,50000,50000,0
|
|
20230804,144400,9995700,50000,50000,50000,50000,0
|
|
20230804,144300,9995700,50000,50000,50000,50000,0
|
|
20230804,144200,9995700,50000,50000,50000,50000,0
|
|
20230804,144100,9995700,50000,50000,50000,50000,0
|
|
20230804,144000,9995700,50000,50000,50000,50000,6
|
|
20230804,143900,9695700,49650,49650,49650,49650,0
|
|
20230804,143800,9695700,49650,49650,49650,49650,0
|
|
20230804,143700,9695700,49650,49650,49650,49650,0
|
|
20230804,143600,9695700,49650,49650,49650,49650,0
|
|
20230804,143500,9695700,49650,49650,49650,49650,0
|
|
20230804,143400,9695700,49650,49650,49650,49650,0
|
|
20230804,143300,9695700,49650,49650,49650,49650,0
|
|
20230804,143200,9695700,49650,49650,49650,49650,0
|
|
20230804,143100,9695700,49650,49650,49650,49650,0
|
|
20230804,143000,9695700,49650,49650,49650,49650,0
|
|
20230804,142900,9695700,49650,49650,49650,49650,0
|
|
20230804,142800,9695700,49650,49650,49650,49650,0
|
|
20230804,142700,9695700,49650,49650,49650,49650,0
|
|
20230804,142600,9695700,49650,49650,49650,49650,0
|
|
20230804,142500,9695700,49650,49650,49650,49650,0
|
|
20230804,142400,9695700,49650,49650,49650,49650,0
|
|
20230804,142300,9695700,49650,49650,49650,49650,0
|
|
20230804,142200,9695700,49650,49650,49650,49650,0
|
|
20230804,142100,9695700,49650,49650,49650,49650,0
|
|
20230804,142000,9695700,49650,49650,49650,49650,0
|
|
20230804,141900,9695700,49650,49650,49650,49650,0
|
|
20230804,141800,9695700,49650,49650,49650,49650,0
|
|
20230804,141700,9695700,49650,49650,49650,49650,0
|
|
20230804,141600,9695700,49650,49650,49650,49650,0
|
|
20230804,141500,9695700,49650,49650,49650,49650,0
|
|
20230804,141400,9695700,49650,49650,49650,49650,0
|
|
20230804,141300,9695700,49650,49650,49650,49650,0
|
|
20230804,141200,9695700,49650,49650,49650,49650,0
|
|
20230804,141100,9695700,49650,49650,49650,49650,0
|
|
20230804,141000,9695700,49650,49650,49650,49650,0
|
|
20230804,140900,9695700,49650,49650,49650,49650,0
|
|
20230804,140800,9695700,49650,49650,49650,49650,0
|
|
20230804,140700,9695700,49650,49650,49650,49650,0
|
|
20230804,140600,9695700,49650,49650,49650,49650,0
|
|
20230804,140500,9695700,49650,49650,49650,49650,0
|
|
20230804,140400,9695700,49650,49650,49650,49650,0
|
|
20230804,140300,9695700,49650,49650,49650,49650,0
|
|
20230804,140200,9695700,49650,49650,49650,49650,0
|
|
20230804,140100,9695700,49650,49650,49650,49650,0
|
|
20230804,140000,9695700,49650,49650,49650,49650,0
|
|
20230804,135900,9695700,49650,49650,49650,49650,0
|
|
20230804,135800,9695700,49650,49650,49650,49650,0
|
|
20230804,135700,9695700,49650,49650,49650,49650,0
|
|
20230804,135600,9695700,49650,49650,49650,49650,0
|
|
20230804,135500,9695700,49650,49650,49650,49650,0
|
|
20230804,135400,9695700,49650,49650,49650,49650,0
|
|
20230804,135300,9695700,49650,49650,49650,49650,0
|
|
20230804,135200,9695700,49650,49650,49650,49650,0
|
|
20230804,135100,9695700,49650,49650,49650,49650,0
|
|
20230804,135000,9695700,49650,49650,49650,49650,0
|
|
20230804,134900,9695700,49650,49650,49650,49650,0
|
|
20230804,134800,9695700,49650,49650,49650,49650,0
|
|
20230804,134700,9695700,49650,49650,49650,49650,0
|
|
20230804,134600,9695700,49650,49650,49650,49650,0
|
|
20230804,134500,9695700,49650,49650,49650,49650,0
|
|
20230804,134400,9695700,49650,49650,49650,49650,0
|
|
20230804,134300,9695700,49650,49650,49650,49650,0
|
|
20230804,134200,9695700,49650,49650,49650,49650,0
|
|
20230804,134100,9695700,49650,49650,49650,49650,0
|
|
20230804,134000,9695700,49650,49650,49650,49650,0
|
|
20230804,133900,9695700,49650,49650,49650,49650,0
|
|
20230804,133800,9695700,49650,49650,49650,49650,0
|
|
20230804,133700,9695700,49650,49650,49650,49650,0
|
|
20230804,133600,9695700,49650,49650,49650,49650,0
|
|
20230804,133500,9695700,49650,49650,49650,49650,0
|
|
20230804,133400,9695700,49650,49650,49650,49650,0
|
|
20230804,133300,9695700,49650,49650,49650,49650,0
|
|
20230804,133200,9695700,49650,49650,49650,49650,0
|
|
20230804,133100,9695700,49650,49650,49650,49650,0
|
|
20230804,133000,9695700,49650,49650,49650,49650,0
|
|
20230804,132900,9695700,49650,49650,49650,49650,0
|
|
20230804,132800,9695700,49650,49650,49650,49650,0
|
|
20230804,132700,9695700,49650,49650,49650,49650,0
|
|
20230804,132600,9695700,49650,49650,49650,49650,0
|
|
20230804,132500,9695700,49650,49650,49650,49650,0
|
|
20230804,132400,9695700,49650,49650,49650,49650,0
|
|
20230804,132300,9695700,49650,49650,49650,49650,0
|
|
20230804,132200,9695700,49650,49650,49650,49650,0
|
|
20230804,132100,9695700,49650,49650,49650,49650,0
|
|
20230804,132000,9695700,49650,49800,49800,49650,3
|
|
20230804,131900,9546450,49800,49850,49850,49800,18
|
|
20230804,131800,8649850,49850,49850,49850,49850,0
|
|
20230804,131700,8649850,49850,49850,49850,49850,0
|
|
20230804,131600,8649850,49850,49850,49850,49850,0
|
|
20230804,131500,8649850,49850,49850,49850,49850,0
|
|
20230804,131400,8649850,49850,49850,49850,49850,0
|
|
20230804,131300,8649850,49850,49850,49850,49850,0
|
|
20230804,131200,8649850,49850,49850,49850,49850,0
|
|
20230804,131100,8649850,49850,49850,49850,49850,0
|
|
20230804,131000,8649850,49850,49850,49850,49850,0
|
|
20230804,130900,8649850,49850,49850,49850,49850,0
|
|
20230804,130800,8649850,49850,49850,49850,49850,0
|
|
20230804,130700,8649850,49850,49850,49850,49850,0
|
|
20230804,130600,8649850,49850,49850,49850,49850,0
|
|
20230804,130500,8649850,49850,49850,49850,49850,0
|
|
20230804,130400,8649850,49850,49850,49850,49850,0
|
|
20230804,130300,8649850,49850,49850,49850,49850,0
|
|
20230804,130200,8649850,49850,49850,49850,49850,0
|
|
20230804,130100,8649850,49850,49850,49850,49850,0
|
|
20230804,130000,8649850,49850,49850,49850,49850,0
|
|
20230804,125900,8649850,49850,49850,49850,49850,0
|
|
20230804,125800,8649850,49850,49850,49850,49850,0
|
|
20230804,125700,8649850,49850,49850,49850,49850,0
|
|
20230804,125600,8649850,49850,49850,49850,49850,0
|
|
20230804,125500,8649850,49850,49850,49850,49850,0
|
|
20230804,125400,8649850,49850,49850,49850,49850,0
|
|
20230804,125300,8649850,49850,49850,49850,49850,0
|
|
20230804,125200,8649850,49850,49850,49850,49850,0
|
|
20230804,125100,8649850,49850,49850,49850,49850,0
|
|
20230804,125000,8649850,49850,49850,49850,49850,0
|
|
20230804,124900,8649850,49850,49850,49850,49850,0
|
|
20230804,124800,8649850,49850,49850,49850,49850,0
|
|
20230804,124700,8649850,49850,49850,49850,49850,0
|
|
20230804,124600,8649850,49850,49850,49850,49850,0
|
|
20230804,124500,8649850,49850,49850,49850,49850,0
|
|
20230804,124400,8649850,49850,49850,49850,49850,0
|
|
20230804,124300,8649850,49850,49850,49850,49850,0
|
|
20230804,124200,8649850,49850,49850,49850,49850,0
|
|
20230804,124100,8649850,49850,49850,49850,49850,0
|
|
20230804,124000,8649850,49850,49950,49950,49850,9
|
|
20230804,123900,8200900,49950,49950,49950,49950,0
|
|
20230804,123800,8200900,49950,49950,49950,49950,0
|
|
20230804,123700,8200900,49950,49950,49950,49950,0
|
|
20230804,123600,8200900,49950,49950,49950,49950,0
|
|
20230804,123500,8200900,49950,49950,49950,49950,0
|
|
20230804,123400,8200900,49950,49950,49950,49950,0
|
|
20230804,123300,8200900,49950,49950,49950,49950,0
|
|
20230804,123200,8200900,49950,49950,49950,49950,0
|
|
20230804,123100,8200900,49950,49950,49950,49950,0
|
|
20230804,123000,8200900,49950,49950,49950,49950,0
|
|
20230804,122900,8200900,49950,49950,49950,49950,0
|
|
20230804,122800,8200900,49950,49950,49950,49950,2
|
|
20230804,122700,8101000,49950,49950,49950,49950,0
|
|
20230804,122600,8101000,49950,49950,49950,49950,0
|
|
20230804,122500,8101000,49950,49950,49950,49950,0
|
|
20230804,122400,8101000,49950,49950,49950,49950,0
|
|
20230804,122300,8101000,49950,49950,49950,49950,0
|
|
20230804,122200,8101000,49950,49950,49950,49950,0
|
|
20230804,122100,8101000,49950,49950,49950,49950,1
|
|
20230804,122000,8051050,49950,49950,49950,49950,0
|
|
20230804,121900,8051050,49950,49950,49950,49950,0
|
|
20230804,121800,8051050,49950,49950,49950,49950,0
|
|
20230804,121700,8051050,49950,49950,49950,49950,0
|
|
20230804,121600,8051050,49950,49950,49950,49950,0
|
|
20230804,121500,8051050,49950,49950,49950,49950,0
|
|
20230804,121400,8051050,49950,49950,49950,49950,0
|
|
20230804,121300,8051050,49950,49950,49950,49950,0
|
|
20230804,121200,8051050,49950,49950,49950,49950,0
|
|
20230804,121100,8051050,49950,49950,49950,49950,0
|
|
20230804,121000,8051050,49950,49950,49950,49950,0
|
|
20230804,120900,8051050,49950,49950,49950,49950,0
|
|
20230804,120800,8051050,49950,49950,49950,49950,0
|
|
20230804,120700,8051050,49950,49950,49950,49950,0
|
|
20230804,120600,8051050,49950,50000,50000,49950,10
|
|
20230804,120500,7551350,49950,49950,49950,49950,0
|
|
20230804,120400,7551350,49950,49950,49950,49950,0
|
|
20230804,120300,7551350,49950,49950,49950,49950,0
|
|
20230804,120200,7551350,49950,49950,49950,49950,0
|
|
20230804,120100,7551350,49950,49950,49950,49950,0
|
|
20230804,120000,7551350,49950,49950,49950,49950,0
|
|
20230804,115900,7551350,49950,49950,49950,49950,0
|
|
20230804,115800,7551350,49950,49950,49950,49950,0
|
|
20230804,115700,7551350,49950,49950,49950,49950,0
|
|
20230804,115600,7551350,49950,49950,49950,49950,0
|
|
20230804,115500,7551350,49950,49950,49950,49950,0
|
|
20230804,115400,7551350,49950,49950,49950,49950,0
|
|
20230804,115300,7551350,49950,49950,49950,49950,0
|
|
20230804,115200,7551350,49950,49950,49950,49950,0
|
|
20230804,115100,7551350,49950,49950,49950,49950,0
|
|
20230804,115000,7551350,49950,49950,49950,49950,0
|
|
20230804,114900,7551350,49950,49950,49950,49950,0
|
|
20230804,114800,7551350,49950,49950,49950,49950,0
|
|
20230804,114700,7551350,49950,49950,49950,49950,0
|
|
20230804,114600,7551350,49950,49950,49950,49950,0
|
|
20230804,114500,7551350,49950,49950,49950,49950,0
|
|
20230804,114400,7551350,49950,49950,49950,49950,0
|
|
20230804,114300,7551350,49950,49950,49950,49950,0
|
|
20230804,114200,7551350,49950,49950,49950,49950,0
|
|
20230804,114100,7551350,49950,49950,49950,49950,0
|
|
20230804,114000,7551350,49950,49950,49950,49950,0
|
|
20230804,113900,7551350,49950,49950,49950,49950,0
|
|
20230804,113800,7551350,49950,49950,49950,49950,0
|
|
20230804,113700,7551350,49950,49950,49950,49950,0
|
|
20230804,113600,7551350,49950,49950,49950,49950,0
|
|
20230804,113500,7551350,49950,49950,49950,49950,0
|
|
20230804,113400,7551350,49950,49950,49950,49950,0
|
|
20230804,113300,7551350,49950,49950,49950,49950,0
|
|
20230804,113200,7551350,49950,49950,49950,49950,0
|
|
20230804,113100,7551350,49950,49950,49950,49950,0
|
|
20230804,113000,7551350,49950,49950,49950,49950,0
|
|
20230804,112900,7551350,49950,49950,49950,49950,0
|
|
20230804,112800,7551350,49950,49950,49950,49950,0
|
|
20230804,112700,7551350,49950,49950,49950,49950,0
|
|
20230804,112600,7551350,49950,49950,49950,49950,0
|
|
20230804,112500,7551350,49950,49950,49950,49950,0
|
|
20230804,112400,7551350,49950,49950,49950,49950,0
|
|
20230804,112300,7551350,49950,49950,49950,49950,0
|
|
20230804,112200,7551350,49950,49950,49950,49950,0
|
|
20230804,112100,7551350,49950,49950,49950,49950,0
|
|
20230804,112000,7551350,49950,49950,49950,49950,0
|
|
20230804,111900,7551350,49950,49950,49950,49950,0
|
|
20230804,111800,7551350,49950,49950,49950,49950,0
|
|
20230804,111700,7551350,49950,49950,49950,49950,3
|
|
20230804,111600,7401500,50000,50000,50000,50000,0
|
|
20230804,111500,7401500,50000,50000,50000,50000,0
|
|
20230804,111400,7401500,50000,50000,50000,50000,0
|
|
20230804,111300,7401500,50000,50000,50000,50000,0
|
|
20230804,111200,7401500,50000,50000,50000,50000,0
|
|
20230804,111100,7401500,50000,50000,50000,50000,0
|
|
20230804,111000,7401500,50000,50000,50000,50000,0
|
|
20230804,110900,7401500,50000,50000,50000,50000,0
|
|
20230804,110800,7401500,50000,50000,50000,50000,0
|
|
20230804,110700,7401500,50000,50000,50000,50000,0
|
|
20230804,110600,7401500,50000,50000,50000,50000,0
|
|
20230804,110500,7401500,50000,50000,50000,50000,0
|
|
20230804,110400,7401500,50000,50000,50000,50000,0
|
|
20230804,110300,7401500,50000,50000,50000,50000,0
|
|
20230804,110200,7401500,50000,50000,50000,50000,0
|
|
20230804,110100,7401500,50000,50000,50000,50000,1
|
|
20230804,110000,7351500,49950,49950,49950,49950,0
|
|
20230804,105900,7351500,49950,49950,49950,49950,10
|
|
20230804,105800,6852000,50000,50000,50000,50000,0
|
|
20230804,105700,6852000,50000,50000,50000,50000,0
|
|
20230804,105600,6852000,50000,50000,50000,50000,0
|
|
20230804,105500,6852000,50000,50000,50000,50000,0
|
|
20230804,105400,6852000,50000,50000,50000,50000,0
|
|
20230804,105300,6852000,50000,50000,50000,50000,0
|
|
20230804,105200,6852000,50000,50000,50000,50000,0
|
|
20230804,105100,6852000,50000,50000,50000,50000,0
|
|
20230804,105000,6852000,50000,50000,50000,50000,0
|
|
20230804,104900,6852000,50000,50000,50000,50000,0
|
|
20230804,104800,6852000,50000,50000,50000,50000,0
|
|
20230804,104700,6852000,50000,50000,50000,50000,0
|
|
20230804,104600,6852000,50000,50000,50000,50000,0
|
|
20230804,104500,6852000,50000,50000,50000,50000,0
|
|
20230804,104400,6852000,50000,50000,50000,50000,0
|
|
20230804,104300,6852000,50000,50000,50000,50000,0
|
|
20230804,104200,6852000,50000,50000,50000,50000,0
|
|
20230804,104100,6852000,50000,50000,50000,50000,0
|
|
20230804,104000,6852000,50000,50000,50000,50000,0
|
|
20230804,103900,6852000,50000,50000,50000,50000,0
|
|
20230804,103800,6852000,50000,50000,50000,50000,0
|
|
20230804,103700,6852000,50000,50000,50000,50000,0
|
|
20230804,103600,6852000,50000,50000,50000,50000,0
|
|
20230804,103500,6852000,50000,50000,50000,50000,0
|
|
20230804,103400,6852000,50000,50000,50000,50000,1
|
|
20230804,103300,6802000,50000,50000,50000,50000,0
|
|
20230804,103200,6802000,50000,50000,50000,50000,0
|
|
20230804,103100,6802000,50000,50000,50000,50000,0
|
|
20230804,103000,6802000,50000,50000,50000,50000,1
|
|
20230804,102900,6752000,49850,49850,49850,49850,0
|
|
20230804,102800,6752000,49850,49850,49850,49850,0
|
|
20230804,102700,6752000,49850,49850,49850,49850,0
|
|
20230804,102600,6752000,49850,49850,49850,49850,0
|
|
20230804,102500,6752000,49850,49850,49850,49850,0
|
|
20230804,102400,6752000,49850,49850,49850,49850,0
|
|
20230804,102300,6752000,49850,49850,49850,49850,0
|
|
20230804,102200,6752000,49850,49850,49850,49850,0
|
|
20230804,102100,6752000,49850,49850,49850,49850,0
|
|
20230804,102000,6752000,49850,49850,49850,49850,2
|
|
20230804,101900,6652300,50000,50000,50000,50000,0
|
|
20230804,101800,6652300,50000,50000,50000,50000,0
|
|
20230804,101700,6652300,50000,50000,50000,50000,0
|
|
20230804,101600,6652300,50000,50000,50000,50000,0
|
|
20230804,101500,6652300,50000,50000,50000,50000,0
|
|
20230804,101400,6652300,50000,50000,50000,50000,0
|
|
20230804,101300,6652300,50000,50000,50000,50000,0
|
|
20230804,101200,6652300,50000,50000,50000,50000,0
|
|
20230804,101100,6652300,50000,50000,50000,50000,0
|
|
20230804,101000,6652300,50000,50000,50000,50000,0
|
|
20230804,100900,6652300,50000,50000,50000,50000,0
|
|
20230804,100800,6652300,50000,50000,50000,50000,0
|
|
20230804,100700,6652300,50000,50000,50000,50000,1
|
|
20230804,100600,6602300,50000,50000,50000,50000,0
|
|
20230804,100500,6602300,50000,50000,50000,50000,0
|
|
20230804,100400,6602300,50000,50000,50000,50000,0
|
|
20230804,100300,6602300,50000,50000,50000,50000,0
|
|
20230804,100200,6602300,50000,50000,50000,50000,1
|
|
20230804,100100,6552300,49900,49900,49900,49900,0
|
|
20230804,100000,6552300,49900,49900,49900,49900,0
|
|
20230804,095900,6552300,49900,49900,49900,49900,10
|
|
20230804,095800,6053300,50000,50000,50000,50000,0
|
|
20230804,095700,6053300,50000,50000,50000,50000,0
|
|
20230804,095600,6053300,50000,50000,50000,50000,0
|
|
20230804,095500,6053300,50000,50000,50000,50000,0
|
|
20230804,095400,6053300,50000,50000,50000,50000,0
|
|
20230804,095300,6053300,50000,50000,50000,50000,0
|
|
20230804,095200,6053300,50000,50000,50000,50000,0
|
|
20230804,095100,6053300,50000,50000,50000,50000,0
|
|
20230804,095000,6053300,50000,50000,50000,50000,0
|
|
20230804,094900,6053300,50000,50000,50000,50000,0
|
|
20230804,094800,6053300,50000,50000,50000,50000,10
|
|
20230804,094700,5553300,50000,50000,50000,50000,0
|
|
20230804,094600,5553300,50000,50000,50000,50000,0
|
|
20230804,094500,5553300,50000,50000,50000,50000,0
|
|
20230804,094400,5553300,50000,50000,50000,50000,0
|
|
20230804,094300,5553300,50000,50000,50000,50000,6
|
|
20230804,094200,5253300,50000,50000,50000,50000,0
|
|
20230804,094100,5253300,50000,50000,50000,50000,0
|
|
20230804,094000,5253300,50000,50000,50000,50000,5
|
|
20230804,093900,5003300,50000,50000,50000,50000,0
|
|
20230804,093800,5003300,50000,50000,50000,50000,0
|
|
20230804,093700,5003300,50000,50000,50000,50000,0
|
|
20230804,093600,5003300,50000,50000,50000,50000,0
|
|
20230804,093500,5003300,50000,50000,50000,50000,4
|
|
20230804,093400,4803300,50000,50000,50000,50000,0
|
|
20230804,093300,4803300,50000,50000,50000,50000,40
|
|
20230804,093200,2803300,50000,50000,50000,50000,0
|
|
20230804,093100,2803300,50000,50000,50000,50000,0
|
|
20230804,093000,2803300,50000,50000,50000,50000,0
|
|
20230804,092900,2803300,50000,50000,50000,50000,0
|
|
20230804,092800,2803300,50000,50000,50000,50000,0
|
|
20230804,092700,2803300,50000,50000,50000,50000,10
|
|
20230804,092600,2303300,50100,50100,50100,50100,0
|
|
20230804,092500,2303300,50100,50100,50100,50100,0
|
|
20230804,092400,2303300,50100,50100,50100,50100,0
|
|
20230804,092300,2303300,50100,50100,50100,50100,0
|
|
20230804,092200,2303300,50100,50100,50100,50100,2
|
|
20230804,092100,2203100,50100,50100,50100,50100,0
|
|
20230804,092000,2203100,50100,50100,50100,50100,0
|
|
20230804,091900,2203100,50100,50100,50100,50100,11
|
|
20230804,091800,1652000,50100,50100,50100,50100,0
|
|
20230804,091700,1652000,50100,50100,50100,50100,0
|
|
20230804,091600,1652000,50100,50100,50100,50100,0
|
|
20230804,091500,1652000,50100,50100,50100,50100,0
|
|
20230804,091400,1652000,50100,50100,50100,50100,0
|
|
20230804,091300,1652000,50100,50100,50100,50100,0
|
|
20230804,091200,1652000,50100,50100,50100,50100,0
|
|
20230804,091100,1652000,50100,50100,50100,50100,14
|
|
20230804,091000,950600,50100,50100,50100,50100,0
|
|
20230804,090900,950600,50100,50100,50100,50100,0
|
|
20230804,090800,950600,50100,50100,50100,50100,0
|
|
20230804,090700,950600,50100,50100,50100,50100,0
|
|
20230804,090600,950600,50100,50100,50100,50100,5
|
|
20230804,090500,700100,50100,50100,50100,50100,0
|
|
20230804,090400,700100,50100,50100,50100,50100,0
|
|
20230804,090300,700100,50100,50100,50100,50100,0
|
|
20230804,090200,700100,50100,50100,50100,50100,0
|
|
20230804,090100,700100,50100,50100,50100,50100,1
|
|
20230804,090000,650000,50000,50000,50000,50000,13
|