586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184300,52274900,49900,49900,49900,49900,36
|
|
20230830,184200,52274900,49900,49900,49900,49900,0
|
|
20230830,184100,52274900,49900,49900,49900,49900,0
|
|
20230830,184000,52274900,49900,49900,49900,49900,0
|
|
20230830,183900,52274900,49900,49900,49900,49900,0
|
|
20230830,183800,52274900,49900,49900,49900,49900,0
|
|
20230830,183700,52274900,49900,49900,49900,49900,0
|
|
20230830,183600,52274900,49900,49900,49900,49900,0
|
|
20230830,183500,52274900,49900,49900,49900,49900,0
|
|
20230830,183400,52274900,49900,49900,49900,49900,0
|
|
20230830,183300,52274900,49900,49900,49900,49900,0
|
|
20230830,183200,52274900,49900,49900,49900,49900,0
|
|
20230830,183100,52274900,49900,49900,49900,49900,0
|
|
20230830,183000,52274900,49900,49900,49900,49900,0
|
|
20230830,182900,52274900,49900,49900,49900,49900,0
|
|
20230830,182800,52274900,49900,49900,49900,49900,0
|
|
20230830,182700,52274900,49900,49900,49900,49900,0
|
|
20230830,182600,52274900,49900,49900,49900,49900,0
|
|
20230830,182500,52274900,49900,49900,49900,49900,0
|
|
20230830,182400,52274900,49900,49900,49900,49900,0
|
|
20230830,182300,52274900,49900,49900,49900,49900,0
|
|
20230830,182200,52274900,49900,49900,49900,49900,0
|
|
20230830,182100,52274900,49900,49900,49900,49900,0
|
|
20230830,182000,52274900,49900,49900,49900,49900,0
|
|
20230830,181900,52274900,49900,49900,49900,49900,0
|
|
20230830,181800,52274900,49900,49900,49900,49900,0
|
|
20230830,181700,52274900,49900,49900,49900,49900,0
|
|
20230830,181600,52274900,49900,49900,49900,49900,0
|
|
20230830,181500,52274900,49900,49900,49900,49900,0
|
|
20230830,181400,52274900,49900,49900,49900,49900,0
|
|
20230830,181300,52274900,49900,49900,49900,49900,36
|
|
20230830,181200,52274900,49900,49900,49900,49900,0
|
|
20230830,181100,52274900,49900,49900,49900,49900,0
|
|
20230830,181000,52274900,49900,49900,49900,49900,0
|
|
20230830,180900,52274900,49900,49900,49900,49900,0
|
|
20230830,180800,52274900,49900,49900,49900,49900,0
|
|
20230830,180700,52274900,49900,49900,49900,49900,0
|
|
20230830,180600,52274900,49900,49900,49900,49900,0
|
|
20230830,180500,52274900,49900,49900,49900,49900,0
|
|
20230830,180400,52274900,49900,49900,49900,49900,0
|
|
20230830,180300,52274900,49900,49900,49900,49900,0
|
|
20230830,180200,52274900,49900,49900,49900,49900,0
|
|
20230830,180100,52274900,49900,49900,49900,49900,0
|
|
20230830,180000,52274900,49900,49900,49900,49900,0
|
|
20230830,175900,52274900,49900,49900,49900,49900,0
|
|
20230830,175800,52274900,49900,49900,49900,49900,0
|
|
20230830,175700,52274900,49900,49900,49900,49900,0
|
|
20230830,175600,52274900,49900,49900,49900,49900,0
|
|
20230830,175500,52274900,49900,49900,49900,49900,0
|
|
20230830,175400,52274900,49900,49900,49900,49900,0
|
|
20230830,175300,52274900,49900,49900,49900,49900,0
|
|
20230830,175200,52274900,49900,49900,49900,49900,0
|
|
20230830,175100,52274900,49900,49900,49900,49900,0
|
|
20230830,175000,52274900,49900,49900,49900,49900,0
|
|
20230830,174900,52274900,49900,49900,49900,49900,0
|
|
20230830,174800,52274900,49900,49900,49900,49900,0
|
|
20230830,174700,52274900,49900,49900,49900,49900,0
|
|
20230830,174600,52274900,49900,49900,49900,49900,0
|
|
20230830,174500,52274900,49900,49900,49900,49900,0
|
|
20230830,174400,52274900,49900,49900,49900,49900,0
|
|
20230830,174300,52274900,49900,49900,49900,49900,36
|
|
20230830,174200,52274900,49900,49900,49900,49900,0
|
|
20230830,174100,52274900,49900,49900,49900,49900,0
|
|
20230830,174000,52274900,49900,49900,49900,49900,0
|
|
20230830,173900,52274900,49900,49900,49900,49900,0
|
|
20230830,173800,52274900,49900,49900,49900,49900,0
|
|
20230830,173700,52274900,49900,49900,49900,49900,0
|
|
20230830,173600,52274900,49900,49900,49900,49900,0
|
|
20230830,173500,52274900,49900,49900,49900,49900,0
|
|
20230830,173400,52274900,49900,49900,49900,49900,0
|
|
20230830,173300,52274900,49900,49900,49900,49900,0
|
|
20230830,173200,52274900,49900,49900,49900,49900,0
|
|
20230830,173100,52274900,49900,49900,49900,49900,0
|
|
20230830,173000,52274900,49900,49900,49900,49900,0
|
|
20230830,172900,52274900,49900,49900,49900,49900,0
|
|
20230830,172800,52274900,49900,49900,49900,49900,0
|
|
20230830,172700,52274900,49900,49900,49900,49900,0
|
|
20230830,172600,52274900,49900,49900,49900,49900,0
|
|
20230830,172500,52274900,49900,49900,49900,49900,0
|
|
20230830,172400,52274900,49900,49900,49900,49900,0
|
|
20230830,172300,52274900,49900,49900,49900,49900,0
|
|
20230830,172200,52274900,49900,49900,49900,49900,0
|
|
20230830,172100,52274900,49900,49900,49900,49900,0
|
|
20230830,172000,52274900,49900,49900,49900,49900,0
|
|
20230830,171900,52274900,49900,49900,49900,49900,0
|
|
20230830,171800,52274900,49900,49900,49900,49900,0
|
|
20230830,171700,52274900,49900,49900,49900,49900,0
|
|
20230830,171600,52274900,49900,49900,49900,49900,0
|
|
20230830,171500,52274900,49900,49900,49900,49900,0
|
|
20230830,171400,52274900,49900,49900,49900,49900,0
|
|
20230830,171300,52274900,49900,49900,49900,49900,36
|
|
20230830,171200,52274900,49900,49900,49900,49900,0
|
|
20230830,171100,52274900,49900,49900,49900,49900,0
|
|
20230830,171000,52274900,49900,49900,49900,49900,0
|
|
20230830,170900,52274900,49900,49900,49900,49900,0
|
|
20230830,170800,52274900,49900,49900,49900,49900,0
|
|
20230830,170700,52274900,49900,49900,49900,49900,0
|
|
20230830,170600,52274900,49900,49900,49900,49900,0
|
|
20230830,170500,52274900,49900,49900,49900,49900,0
|
|
20230830,170400,52274900,49900,49900,49900,49900,0
|
|
20230830,170300,52274900,49900,49900,49900,49900,0
|
|
20230830,170200,52274900,49900,49900,49900,49900,0
|
|
20230830,170100,52274900,49900,49900,49900,49900,0
|
|
20230830,170000,52274900,49900,49900,49900,49900,0
|
|
20230830,165900,52274900,49900,49900,49900,49900,0
|
|
20230830,165800,52274900,49900,49900,49900,49900,0
|
|
20230830,165700,52274900,49900,49900,49900,49900,0
|
|
20230830,165600,52274900,49900,49900,49900,49900,0
|
|
20230830,165500,52274900,49900,49900,49900,49900,0
|
|
20230830,165400,52274900,49900,49900,49900,49900,0
|
|
20230830,165300,52274900,49900,49900,49900,49900,0
|
|
20230830,165200,52274900,49900,49900,49900,49900,0
|
|
20230830,165100,52274900,49900,49900,49900,49900,0
|
|
20230830,165000,52274900,49900,49900,49900,49900,0
|
|
20230830,164900,52274900,49900,49900,49900,49900,0
|
|
20230830,164800,52274900,49900,49900,49900,49900,0
|
|
20230830,164700,52274900,49900,49900,49900,49900,0
|
|
20230830,164600,52274900,49900,49900,49900,49900,0
|
|
20230830,164500,52274900,49900,49900,49900,49900,0
|
|
20230830,164400,52274900,49900,49900,49900,49900,0
|
|
20230830,164300,52274900,49900,49900,49900,49900,36
|
|
20230830,164200,52274900,49900,49900,49900,49900,0
|
|
20230830,164100,52274900,49900,49900,49900,49900,0
|
|
20230830,164000,52274900,49900,49900,49900,49900,0
|
|
20230830,163900,52274900,49900,49900,49900,49900,0
|
|
20230830,163800,52274900,49900,49900,49900,49900,0
|
|
20230830,163700,52274900,49900,49900,49900,49900,0
|
|
20230830,163600,52274900,49900,49900,49900,49900,0
|
|
20230830,163500,52274900,49900,49900,49900,49900,0
|
|
20230830,163400,52274900,49900,49900,49900,49900,0
|
|
20230830,163300,52274900,49900,49900,49900,49900,0
|
|
20230830,163200,52274900,49900,49900,49900,49900,0
|
|
20230830,163100,52274900,49900,49900,49900,49900,0
|
|
20230830,163000,52274900,49900,49900,49900,49900,0
|
|
20230830,162900,52274900,49900,49900,49900,49900,0
|
|
20230830,162800,52274900,49900,49900,49900,49900,0
|
|
20230830,162700,52274900,49900,49900,49900,49900,0
|
|
20230830,162600,52274900,49900,49900,49900,49900,0
|
|
20230830,162500,52274900,49900,49900,49900,49900,0
|
|
20230830,162400,52274900,49900,49900,49900,49900,0
|
|
20230830,162300,52274900,49900,49900,49900,49900,0
|
|
20230830,162200,52274900,49900,49900,49900,49900,0
|
|
20230830,162100,52274900,49900,49900,49900,49900,0
|
|
20230830,162000,52274900,49900,49900,49900,49900,0
|
|
20230830,161900,52274900,49900,49900,49900,49900,0
|
|
20230830,161800,52274900,49900,49900,49900,49900,0
|
|
20230830,161700,52274900,49900,49900,49900,49900,0
|
|
20230830,161600,52274900,49900,49900,49900,49900,0
|
|
20230830,161500,52274900,49900,49900,49900,49900,0
|
|
20230830,161400,52274900,49900,49900,49900,49900,0
|
|
20230830,161300,52274900,49900,49900,49900,49900,36
|
|
20230830,161200,52274900,49900,49900,49900,49900,0
|
|
20230830,161100,52274900,49900,49900,49900,49900,0
|
|
20230830,161000,52274900,49900,49900,49900,49900,0
|
|
20230830,160900,52274900,49900,49900,49900,49900,0
|
|
20230830,160800,52274900,49900,49900,49900,49900,0
|
|
20230830,160700,52274900,49900,49900,49900,49900,0
|
|
20230830,160600,52274900,49900,49900,49900,49900,0
|
|
20230830,160500,52274900,49900,49900,49900,49900,0
|
|
20230830,160400,52274900,49900,49900,49900,49900,0
|
|
20230830,160300,52274900,49900,49900,49900,49900,0
|
|
20230830,160200,52274900,49900,49900,49900,49900,0
|
|
20230830,160100,52274900,49900,49900,49900,49900,0
|
|
20230830,160000,52274900,49900,49900,49900,49900,0
|
|
20230830,155900,52274900,49900,49900,49900,49900,0
|
|
20230830,155800,52274900,49900,49900,49900,49900,0
|
|
20230830,155700,52274900,49900,49900,49900,49900,0
|
|
20230830,155600,52274900,49900,49900,49900,49900,0
|
|
20230830,155500,52274900,49900,49900,49900,49900,0
|
|
20230830,155400,52274900,49900,49900,49900,49900,0
|
|
20230830,155300,52274900,49900,49900,49900,49900,0
|
|
20230830,155200,52274900,49900,49900,49900,49900,0
|
|
20230830,155100,52274900,49900,49900,49900,49900,0
|
|
20230830,155000,52274900,49900,49900,49900,49900,0
|
|
20230830,154900,52274900,49900,49900,49900,49900,0
|
|
20230830,154800,52274900,49900,49900,49900,49900,0
|
|
20230830,154700,52274900,49900,49900,49900,49900,0
|
|
20230830,154600,52274900,49900,49900,49900,49900,0
|
|
20230830,154500,52274900,49900,49900,49900,49900,0
|
|
20230830,154400,52274900,49900,49900,49900,49900,0
|
|
20230830,154300,52274900,49900,49900,49900,49900,36
|
|
20230830,154200,52274900,49900,49900,49900,49900,0
|
|
20230830,154100,52274900,49900,49900,49900,49900,0
|
|
20230830,154000,52274900,49900,49900,49900,49900,0
|
|
20230830,153900,52274900,49900,49900,49900,49900,0
|
|
20230830,153800,52274900,49900,49900,49900,49900,0
|
|
20230830,153700,52274900,49900,49900,49900,49900,0
|
|
20230830,153600,52274900,49900,49900,49900,49900,0
|
|
20230830,153500,52274900,49900,49900,49900,49900,0
|
|
20230830,153400,52274900,49900,49900,49900,49900,0
|
|
20230830,153300,52274900,49900,49900,49900,49900,0
|
|
20230830,153200,52274900,49900,49900,49900,49900,0
|
|
20230830,153100,52274900,49900,49900,49900,49900,0
|
|
20230830,153000,52274900,49900,49900,49900,49900,36
|
|
20230830,152900,50478500,49950,49950,49950,49950,0
|
|
20230830,152800,50478500,49950,49950,49950,49950,0
|
|
20230830,152700,50478500,49950,49950,49950,49950,0
|
|
20230830,152600,50478500,49950,49950,49950,49950,0
|
|
20230830,152500,50478500,49950,49950,49950,49950,0
|
|
20230830,152400,50478500,49950,49950,49950,49950,0
|
|
20230830,152300,50478500,49950,49950,49950,49950,0
|
|
20230830,152200,50478500,49950,49950,49950,49950,0
|
|
20230830,152100,50478500,49950,49950,49950,49950,0
|
|
20230830,152000,50478500,49950,49950,49950,49950,0
|
|
20230830,151900,50478500,49950,49950,49950,49950,0
|
|
20230830,151800,50478500,49950,49950,49950,49950,0
|
|
20230830,151700,50478500,49950,49950,49950,49950,0
|
|
20230830,151600,50478500,49950,49950,49950,49950,0
|
|
20230830,151500,50478500,49950,49950,49950,49950,1
|
|
20230830,151400,50428550,49950,49950,49950,49950,0
|
|
20230830,151300,50428550,49950,49950,49950,49950,0
|
|
20230830,151200,50428550,49950,49950,49950,49950,0
|
|
20230830,151100,50428550,49950,49950,49950,49950,1
|
|
20230830,151000,50378600,49950,49950,49950,49950,1
|
|
20230830,150900,50328650,49900,49900,49900,49900,0
|
|
20230830,150800,50328650,49900,49900,49900,49900,2
|
|
20230830,150700,50228850,49900,49900,49900,49900,0
|
|
20230830,150600,50228850,49900,49900,49900,49900,2
|
|
20230830,150500,50129050,49950,49950,49950,49950,1
|
|
20230830,150400,50079100,49950,49950,49950,49950,0
|
|
20230830,150300,50079100,49950,49950,49950,49950,0
|
|
20230830,150200,50079100,49950,49950,49950,49950,0
|
|
20230830,150100,50079100,49950,49950,49950,49950,0
|
|
20230830,150000,50079100,49950,49950,49950,49950,0
|
|
20230830,145900,50079100,49950,49950,49950,49950,0
|
|
20230830,145800,50079100,49950,49950,49950,49950,1
|
|
20230830,145700,50029150,49950,49950,49950,49950,25
|
|
20230830,145600,48780400,49950,49950,49950,49950,0
|
|
20230830,145500,48780400,49950,49950,49950,49950,0
|
|
20230830,145400,48780400,49950,49950,49950,49950,0
|
|
20230830,145300,48780400,49950,49950,49950,49950,1
|
|
20230830,145200,48730450,49950,49950,49950,49950,0
|
|
20230830,145100,48730450,49950,49950,49950,49950,0
|
|
20230830,145000,48730450,49950,49950,49950,49950,0
|
|
20230830,144900,48730450,49950,49950,49950,49950,0
|
|
20230830,144800,48730450,49950,49950,49950,49950,0
|
|
20230830,144700,48730450,49950,49950,49950,49950,0
|
|
20230830,144600,48730450,49950,49950,49950,49950,21
|
|
20230830,144500,47681500,49950,49950,49950,49950,0
|
|
20230830,144400,47681500,49950,49950,49950,49950,0
|
|
20230830,144300,47681500,49950,49950,49950,49950,0
|
|
20230830,144200,47681500,49950,49950,49950,49950,0
|
|
20230830,144100,47681500,49950,49950,49950,49950,0
|
|
20230830,144000,47681500,49950,49950,49950,49950,0
|
|
20230830,143900,47681500,49950,49950,49950,49950,1
|
|
20230830,143800,47631550,49950,49950,49950,49950,0
|
|
20230830,143700,47631550,49950,49950,49950,49950,0
|
|
20230830,143600,47631550,49950,49950,49950,49950,0
|
|
20230830,143500,47631550,49950,49950,49950,49950,0
|
|
20230830,143400,47631550,49950,49950,49950,49950,1
|
|
20230830,143300,47581600,49950,49950,49950,49950,0
|
|
20230830,143200,47581600,49950,49950,49950,49950,0
|
|
20230830,143100,47581600,49950,49950,49950,49950,17
|
|
20230830,143000,46732450,49950,49950,49950,49950,0
|
|
20230830,142900,46732450,49950,49950,49950,49950,0
|
|
20230830,142800,46732450,49950,49950,49950,49950,1
|
|
20230830,142700,46682500,49950,49950,49950,49950,0
|
|
20230830,142600,46682500,49950,49950,49950,49950,0
|
|
20230830,142500,46682500,49950,49950,49950,49950,0
|
|
20230830,142400,46682500,49950,49950,49950,49950,0
|
|
20230830,142300,46682500,49950,49950,49950,49950,0
|
|
20230830,142200,46682500,49950,49950,49950,49950,0
|
|
20230830,142100,46682500,49950,49950,49950,49950,1
|
|
20230830,142000,46632550,49950,49950,49950,49950,0
|
|
20230830,141900,46632550,49950,49950,49950,49950,0
|
|
20230830,141800,46632550,49950,49950,49950,49950,0
|
|
20230830,141700,46632550,49950,49950,49950,49950,0
|
|
20230830,141600,46632550,49950,49950,49950,49950,0
|
|
20230830,141500,46632550,49950,49950,49950,49950,0
|
|
20230830,141400,46632550,49950,49950,49950,49950,1
|
|
20230830,141300,46582600,49950,49950,49950,49950,0
|
|
20230830,141200,46582600,49950,49950,49950,49950,0
|
|
20230830,141100,46582600,49950,49950,49950,49950,0
|
|
20230830,141000,46582600,49950,49950,49950,49950,0
|
|
20230830,140900,46582600,49950,49950,49950,49950,1
|
|
20230830,140800,46532650,49950,49950,49950,49950,0
|
|
20230830,140700,46532650,49950,49950,49950,49950,0
|
|
20230830,140600,46532650,49950,49950,49950,49950,0
|
|
20230830,140500,46532650,49950,49950,49950,49950,0
|
|
20230830,140400,46532650,49950,49950,49950,49950,0
|
|
20230830,140300,46532650,49950,49950,49950,49950,0
|
|
20230830,140200,46532650,49950,49950,49950,49950,1
|
|
20230830,140100,46482700,49900,49900,49900,49900,0
|
|
20230830,140000,46482700,49900,49900,49900,49900,0
|
|
20230830,135900,46482700,49900,49900,49900,49900,0
|
|
20230830,135800,46482700,49900,49900,49900,49900,0
|
|
20230830,135700,46482700,49900,49900,49900,49900,1
|
|
20230830,135600,46432800,49950,49900,49950,49900,3
|
|
20230830,135500,46283050,49850,49850,49850,49850,0
|
|
20230830,135400,46283050,49850,49850,49850,49850,0
|
|
20230830,135300,46283050,49850,49850,49850,49850,0
|
|
20230830,135200,46283050,49850,49850,49850,49850,0
|
|
20230830,135100,46283050,49850,49850,49850,49850,0
|
|
20230830,135000,46283050,49850,49850,49850,49850,1
|
|
20230830,134900,46233200,49900,49900,49900,49900,0
|
|
20230830,134800,46233200,49900,49900,49900,49900,0
|
|
20230830,134700,46233200,49900,49900,49900,49900,0
|
|
20230830,134600,46233200,49900,49900,49900,49900,0
|
|
20230830,134500,46233200,49900,49900,49900,49900,0
|
|
20230830,134400,46233200,49900,49900,49900,49900,1
|
|
20230830,134300,46183300,49900,49900,49900,49900,0
|
|
20230830,134200,46183300,49900,49900,49900,49900,0
|
|
20230830,134100,46183300,49900,49900,49900,49900,0
|
|
20230830,134000,46183300,49900,49900,49900,49900,0
|
|
20230830,133900,46183300,49900,49900,49900,49900,0
|
|
20230830,133800,46183300,49900,49900,49900,49900,0
|
|
20230830,133700,46183300,49900,49900,49900,49900,1
|
|
20230830,133600,46133400,49900,49900,49900,49900,0
|
|
20230830,133500,46133400,49900,49900,49900,49900,3
|
|
20230830,133400,45983700,49950,49950,49950,49950,0
|
|
20230830,133300,45983700,49950,49950,49950,49950,0
|
|
20230830,133200,45983700,49950,49950,49950,49950,1
|
|
20230830,133100,45933750,49950,49950,49950,49950,0
|
|
20230830,133000,45933750,49950,49950,49950,49950,0
|
|
20230830,132900,45933750,49950,49950,49950,49950,0
|
|
20230830,132800,45933750,49950,49950,49950,49950,0
|
|
20230830,132700,45933750,49950,49950,49950,49950,0
|
|
20230830,132600,45933750,49950,49950,49950,49950,0
|
|
20230830,132500,45933750,49950,49950,49950,49950,1
|
|
20230830,132400,45883800,49950,49950,49950,49950,0
|
|
20230830,132300,45883800,49950,49950,49950,49950,0
|
|
20230830,132200,45883800,49950,49950,49950,49950,0
|
|
20230830,132100,45883800,49950,49950,49950,49950,0
|
|
20230830,132000,45883800,49950,49950,49950,49950,0
|
|
20230830,131900,45883800,49950,49950,49950,49950,1
|
|
20230830,131800,45833850,49950,49950,49950,49950,0
|
|
20230830,131700,45833850,49950,49950,49950,49950,0
|
|
20230830,131600,45833850,49950,49950,49950,49950,0
|
|
20230830,131500,45833850,49950,49950,49950,49950,0
|
|
20230830,131400,45833850,49950,49950,49950,49950,0
|
|
20230830,131300,45833850,49950,49950,49950,49950,0
|
|
20230830,131200,45833850,49950,49950,49950,49950,20
|
|
20230830,131100,44834850,49950,49950,49950,49950,0
|
|
20230830,131000,44834850,49950,49950,49950,49950,0
|
|
20230830,130900,44834850,49950,49950,49950,49950,0
|
|
20230830,130800,44834850,49950,49950,49950,49950,0
|
|
20230830,130700,44834850,49950,49950,49950,49950,1
|
|
20230830,130600,44784900,49950,49950,49950,49950,0
|
|
20230830,130500,44784900,49950,49950,49950,49950,0
|
|
20230830,130400,44784900,49950,49950,49950,49950,0
|
|
20230830,130300,44784900,49950,49950,49950,49950,0
|
|
20230830,130200,44784900,49950,49950,49950,49950,0
|
|
20230830,130100,44784900,49950,49950,49950,49950,0
|
|
20230830,130000,44784900,49950,49950,49950,49950,1
|
|
20230830,125900,44734950,49950,49950,49950,49950,0
|
|
20230830,125800,44734950,49950,49950,49950,49950,0
|
|
20230830,125700,44734950,49950,49950,49950,49950,0
|
|
20230830,125600,44734950,49950,49950,49950,49950,0
|
|
20230830,125500,44734950,49950,49950,49950,49950,0
|
|
20230830,125400,44734950,49950,49950,49950,49950,1
|
|
20230830,125300,44685000,49900,49900,49900,49900,0
|
|
20230830,125200,44685000,49900,49900,49900,49900,0
|
|
20230830,125100,44685000,49900,49900,49900,49900,0
|
|
20230830,125000,44685000,49900,49900,49900,49900,5
|
|
20230830,124900,44435500,49950,49950,49950,49950,0
|
|
20230830,124800,44435500,49950,49950,49950,49950,1
|
|
20230830,124700,44385550,49950,49950,49950,49950,0
|
|
20230830,124600,44385550,49950,49950,49950,49950,0
|
|
20230830,124500,44385550,49950,49950,49950,49950,0
|
|
20230830,124400,44385550,49950,49950,49950,49950,0
|
|
20230830,124300,44385550,49950,49950,49950,49950,0
|
|
20230830,124200,44385550,49950,49950,49950,49950,1
|
|
20230830,124100,44335600,49950,49950,49950,49950,0
|
|
20230830,124000,44335600,49950,49950,49950,49950,0
|
|
20230830,123900,44335600,49950,49950,49950,49950,0
|
|
20230830,123800,44335600,49950,49950,49950,49950,0
|
|
20230830,123700,44335600,49950,49950,49950,49950,0
|
|
20230830,123600,44335600,49950,49950,49950,49950,0
|
|
20230830,123500,44335600,49950,49950,49950,49950,1
|
|
20230830,123400,44285650,49900,49900,49900,49900,1
|
|
20230830,123300,44235750,49950,49950,49950,49950,0
|
|
20230830,123200,44235750,49950,49950,49950,49950,0
|
|
20230830,123100,44235750,49950,49950,49950,49950,0
|
|
20230830,123000,44235750,49950,49950,49950,49950,1
|
|
20230830,122900,44185800,49950,49950,49950,49950,0
|
|
20230830,122800,44185800,49950,49950,49950,49950,0
|
|
20230830,122700,44185800,49950,49950,49950,49950,0
|
|
20230830,122600,44185800,49950,49950,49950,49950,0
|
|
20230830,122500,44185800,49950,49950,49950,49950,5
|
|
20230830,122400,43936050,50000,50000,50000,50000,0
|
|
20230830,122300,43936050,50000,50000,50000,50000,1
|
|
20230830,122200,43886050,50000,50000,50000,50000,0
|
|
20230830,122100,43886050,50000,50000,50000,50000,0
|
|
20230830,122000,43886050,50000,50000,50000,50000,0
|
|
20230830,121900,43886050,50000,50000,50000,50000,0
|
|
20230830,121800,43886050,50000,50000,50000,50000,0
|
|
20230830,121700,43886050,50000,50000,50000,50000,0
|
|
20230830,121600,43886050,50000,50000,50000,50000,1
|
|
20230830,121500,43836050,50000,50000,50000,50000,0
|
|
20230830,121400,43836050,50000,50000,50000,50000,0
|
|
20230830,121300,43836050,50000,50000,50000,50000,0
|
|
20230830,121200,43836050,50000,50000,50000,50000,0
|
|
20230830,121100,43836050,50000,50000,50000,50000,20
|
|
20230830,121000,42836050,50000,50000,50000,50000,1
|
|
20230830,120900,42786050,50000,50000,50000,50000,0
|
|
20230830,120800,42786050,50000,50000,50000,50000,0
|
|
20230830,120700,42786050,50000,50000,50000,50000,0
|
|
20230830,120600,42786050,50000,50000,50000,50000,0
|
|
20230830,120500,42786050,50000,50000,50000,50000,0
|
|
20230830,120400,42786050,50000,50000,50000,50000,0
|
|
20230830,120300,42786050,50000,50000,50000,50000,0
|
|
20230830,120200,42786050,50000,50000,50000,50000,0
|
|
20230830,120100,42786050,50000,50000,50000,50000,0
|
|
20230830,120000,42786050,50000,50100,50100,50000,9
|
|
20230830,115900,42335550,50100,50100,50100,50100,0
|
|
20230830,115800,42335550,50100,50100,50100,50100,13
|
|
20230830,115700,41684250,50000,50000,50000,50000,0
|
|
20230830,115600,41684250,50000,50000,50000,50000,0
|
|
20230830,115500,41684250,50000,50000,50000,50000,0
|
|
20230830,115400,41684250,50000,50000,50000,50000,0
|
|
20230830,115300,41684250,50000,50000,50000,50000,0
|
|
20230830,115200,41684250,50000,50000,50000,50000,0
|
|
20230830,115100,41684250,50000,50000,50000,50000,0
|
|
20230830,115000,41684250,50000,50000,50000,50000,0
|
|
20230830,114900,41684250,50000,50000,50000,50000,4
|
|
20230830,114800,41484250,50000,50000,50000,50000,0
|
|
20230830,114700,41484250,50000,50000,50000,50000,0
|
|
20230830,114600,41484250,50000,50000,50000,50000,10
|
|
20230830,114500,40984250,50000,50000,50000,50000,5
|
|
20230830,114400,40734250,50000,50000,50000,50000,15
|
|
20230830,114300,39984250,50000,50000,50000,50000,0
|
|
20230830,114200,39984250,50000,50000,50000,50000,0
|
|
20230830,114100,39984250,50000,50000,50000,50000,7
|
|
20230830,114000,39634250,50000,50000,50000,50000,0
|
|
20230830,113900,39634250,50000,50000,50000,50000,0
|
|
20230830,113800,39634250,50000,50000,50000,50000,0
|
|
20230830,113700,39634250,50000,50000,50000,50000,0
|
|
20230830,113600,39634250,50000,50000,50000,50000,0
|
|
20230830,113500,39634250,50000,50000,50000,50000,0
|
|
20230830,113400,39634250,50000,50000,50000,50000,0
|
|
20230830,113300,39634250,50000,50000,50000,50000,0
|
|
20230830,113200,39634250,50000,50000,50000,50000,1
|
|
20230830,113100,39584250,50000,50000,50000,50000,2
|
|
20230830,113000,39484250,50000,50000,50000,50000,0
|
|
20230830,112900,39484250,50000,50000,50000,50000,3
|
|
20230830,112800,39334250,50000,50000,50000,50000,0
|
|
20230830,112700,39334250,50000,50000,50000,50000,3
|
|
20230830,112600,39184250,50000,50000,50000,50000,0
|
|
20230830,112500,39184250,50000,50000,50000,50000,3
|
|
20230830,112400,39034250,50000,50000,50000,50000,0
|
|
20230830,112300,39034250,50000,50000,50000,50000,3
|
|
20230830,112200,38884250,50000,50000,50000,50000,0
|
|
20230830,112100,38884250,50000,50000,50000,50000,3
|
|
20230830,112000,38734250,50000,50000,50000,50000,3
|
|
20230830,111900,38584250,50000,50000,50000,50000,0
|
|
20230830,111800,38584250,50000,50000,50000,50000,2
|
|
20230830,111700,38484250,50000,50000,50000,50000,0
|
|
20230830,111600,38484250,50000,50000,50000,50000,3
|
|
20230830,111500,38334250,50000,50000,50000,50000,0
|
|
20230830,111400,38334250,50000,50000,50000,50000,3
|
|
20230830,111300,38184250,50000,50000,50000,50000,1
|
|
20230830,111200,38134250,50000,50000,50000,50000,3
|
|
20230830,111100,37984250,50000,50000,50000,50000,3
|
|
20230830,111000,37834250,49950,49950,49950,49950,0
|
|
20230830,110900,37834250,49950,49950,49950,49950,2
|
|
20230830,110800,37734350,49950,49950,49950,49950,0
|
|
20230830,110700,37734350,49950,49950,49950,49950,3
|
|
20230830,110600,37584500,49950,49950,49950,49950,0
|
|
20230830,110500,37584500,49950,49950,49950,49950,3
|
|
20230830,110400,37434650,49950,49950,49950,49950,2
|
|
20230830,110300,37334750,49950,49950,49950,49950,1
|
|
20230830,110200,37284800,49950,49950,49950,49950,0
|
|
20230830,110100,37284800,49950,49950,49950,49950,3
|
|
20230830,110000,37134950,49950,49950,49950,49950,3
|
|
20230830,105900,36985100,49950,49950,49950,49950,0
|
|
20230830,105800,36985100,49950,49950,49950,49950,3
|
|
20230830,105700,36835250,49950,49950,49950,49950,0
|
|
20230830,105600,36835250,49950,49950,49950,49950,3
|
|
20230830,105500,36685400,49950,49950,49950,49950,0
|
|
20230830,105400,36685400,49950,49950,49950,49950,3
|
|
20230830,105300,36535550,49950,49950,49950,49950,0
|
|
20230830,105200,36535550,49950,49950,49950,49950,3
|
|
20230830,105100,36385700,49950,49950,49950,49950,3
|
|
20230830,105000,36235850,49950,49950,49950,49950,0
|
|
20230830,104900,36235850,49950,49950,49950,49950,3
|
|
20230830,104800,36086000,49950,49950,49950,49950,0
|
|
20230830,104700,36086000,49950,49950,49950,49950,3
|
|
20230830,104600,35936150,49950,49950,49950,49950,0
|
|
20230830,104500,35936150,49950,49950,49950,49950,3
|
|
20230830,104400,35786300,49950,49950,49950,49950,0
|
|
20230830,104300,35786300,49950,49950,49950,49950,3
|
|
20230830,104200,35636450,49950,49950,49950,49950,3
|
|
20230830,104100,35486600,49950,49950,49950,49950,0
|
|
20230830,104000,35486600,49950,49950,49950,49950,3
|
|
20230830,103900,35336750,49950,49950,49950,49950,0
|
|
20230830,103800,35336750,49950,49950,49950,49950,3
|
|
20230830,103700,35186900,49950,49950,49950,49950,0
|
|
20230830,103600,35186900,49950,49950,49950,49950,3
|
|
20230830,103500,35037050,49950,49950,49950,49950,0
|
|
20230830,103400,35037050,49950,49950,49950,49950,2
|
|
20230830,103300,34937150,49950,49950,49950,49950,0
|
|
20230830,103200,34937150,49950,49950,49950,49950,3
|
|
20230830,103100,34787300,49900,49900,49900,49900,2
|
|
20230830,103000,34687500,49900,49900,49900,49900,0
|
|
20230830,102900,34687500,49900,49900,49900,49900,5
|
|
20230830,102800,34438000,49950,49950,49950,49950,0
|
|
20230830,102700,34438000,49950,49950,49950,49950,3
|
|
20230830,102600,34288150,49900,49900,49900,49900,0
|
|
20230830,102500,34288150,49900,49900,49900,49900,1
|
|
20230830,102400,34238250,49900,49900,49900,49900,0
|
|
20230830,102300,34238250,49900,49900,49900,49900,13
|
|
20230830,102200,33589550,49900,49900,49900,49900,3
|
|
20230830,102100,33439850,49850,49850,49850,49850,50
|
|
20230830,102000,30947350,49900,49900,49900,49900,3
|
|
20230830,101900,30797650,49900,49900,49900,49900,0
|
|
20230830,101800,30797650,49900,49900,49900,49900,3
|
|
20230830,101700,30647950,49900,49900,49900,49900,0
|
|
20230830,101600,30647950,49900,49850,49900,49850,9
|
|
20230830,101500,30199150,49850,49850,49850,49850,0
|
|
20230830,101400,30199150,49850,49900,49900,49850,4
|
|
20230830,101300,29999600,49900,49950,49950,49900,22
|
|
20230830,101200,28901650,49900,49900,49900,49900,0
|
|
20230830,101100,28901650,49900,49950,49950,49900,40
|
|
20230830,101000,26905500,49950,49950,49950,49950,4
|
|
20230830,100900,26705700,50000,50000,50000,50000,3
|
|
20230830,100800,26555700,50000,50000,50000,50000,0
|
|
20230830,100700,26555700,50000,50000,50000,50000,3
|
|
20230830,100600,26405700,50000,50000,50000,50000,0
|
|
20230830,100500,26405700,50000,50000,50000,50000,4
|
|
20230830,100400,26205700,49950,49950,49950,49950,1
|
|
20230830,100300,26155750,49900,49950,49950,49900,50
|
|
20230830,100200,23660600,50000,50000,50000,50000,3
|
|
20230830,100100,23510600,50000,50000,50000,50000,0
|
|
20230830,100000,23510600,50000,49950,50000,49950,4
|
|
20230830,095900,23310650,50000,50000,50000,50000,0
|
|
20230830,095800,23310650,50000,49950,50000,49950,8
|
|
20230830,095700,22910900,50000,50000,50000,50000,0
|
|
20230830,095600,22910900,50000,50000,50000,50000,3
|
|
20230830,095500,22760900,50000,50000,50000,50000,0
|
|
20230830,095400,22760900,50000,50000,50000,50000,3
|
|
20230830,095300,22610900,50000,50000,50000,50000,3
|
|
20230830,095200,22460900,50000,50000,50000,50000,0
|
|
20230830,095100,22460900,50000,50000,50000,50000,4
|
|
20230830,095000,22260900,50000,50000,50000,50000,0
|
|
20230830,094900,22260900,50000,49950,50000,49950,4
|
|
20230830,094800,22060950,49950,49950,49950,49950,0
|
|
20230830,094700,22060950,49950,49950,49950,49950,16
|
|
20230830,094600,21261750,49950,49950,49950,49950,6
|
|
20230830,094500,20962050,49950,49950,49950,49900,7
|
|
20230830,094400,20612550,49950,49950,49950,49950,9
|
|
20230830,094300,20163000,49950,49950,49950,49950,3
|
|
20230830,094200,20013150,50000,50000,50000,50000,0
|
|
20230830,094100,20013150,50000,50000,50000,50000,0
|
|
20230830,094000,20013150,50000,49900,50000,49900,60
|
|
20230830,093900,17018250,49850,49850,49850,49850,3
|
|
20230830,093800,16868700,49900,49900,49900,49900,3
|
|
20230830,093700,16719000,49900,49900,49900,49900,3
|
|
20230830,093600,16569300,49850,49850,49850,49850,3
|
|
20230830,093500,16419750,49850,49850,49850,49850,0
|
|
20230830,093400,16419750,49850,49850,49850,49850,15
|
|
20230830,093300,15672000,49850,49850,49850,49850,3
|
|
20230830,093200,15522450,49800,49800,49800,49800,0
|
|
20230830,093100,15522450,49800,49800,49800,49800,22
|
|
20230830,093000,14426850,49700,49700,49700,49700,0
|
|
20230830,092900,14426850,49700,49700,49700,49700,1
|
|
20230830,092800,14377150,49700,49700,49700,49700,0
|
|
20230830,092700,14377150,49700,49700,49700,49700,0
|
|
20230830,092600,14377150,49700,49700,49700,49700,1
|
|
20230830,092500,14327450,49700,49650,49700,49650,5
|
|
20230830,092400,14079100,49650,49700,49700,49650,4
|
|
20230830,092300,13880350,49700,49700,49700,49700,2
|
|
20230830,092200,13780950,49700,49700,49700,49700,3
|
|
20230830,092100,13631850,49700,49700,49700,49700,40
|
|
20230830,092000,11643850,49700,49750,49750,49700,8
|
|
20230830,091900,11246100,49750,49750,49750,49750,0
|
|
20230830,091800,11246100,49750,49750,49750,49750,0
|
|
20230830,091700,11246100,49750,49700,49750,49700,43
|
|
20230830,091600,9107150,49700,49700,49700,49700,2
|
|
20230830,091500,9007750,49700,49700,49700,49700,3
|
|
20230830,091400,8858650,49700,49700,49700,49700,1
|
|
20230830,091300,8808950,49700,49700,49700,49700,5
|
|
20230830,091200,8560450,49500,49500,49500,49500,0
|
|
20230830,091100,8560450,49500,49500,49500,49500,0
|
|
20230830,091000,8560450,49500,49450,49500,49450,140
|
|
20230830,090900,1630550,49450,49450,49450,49450,2
|
|
20230830,090800,1531650,49450,49450,49450,49450,0
|
|
20230830,090700,1531650,49450,49450,49450,49450,2
|
|
20230830,090600,1432750,49450,49450,49450,49450,0
|
|
20230830,090500,1432750,49450,49400,49450,49400,22
|
|
20230830,090400,345850,49450,49500,49500,49450,4
|
|
20230830,090300,147900,49300,49300,49300,49300,0
|
|
20230830,090200,147900,49300,49300,49300,49300,0
|
|
20230830,090100,147900,49300,49300,49300,49300,0
|
|
20230830,090000,147900,49300,49300,49300,49300,3
|