600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185700,31775150,30400,30400,30400,30400,20
|
|
20230626,185600,31775150,30400,30400,30400,30400,0
|
|
20230626,185500,31775150,30400,30400,30400,30400,0
|
|
20230626,185400,31775150,30400,30400,30400,30400,0
|
|
20230626,185300,31775150,30400,30400,30400,30400,0
|
|
20230626,185200,31775150,30400,30400,30400,30400,0
|
|
20230626,185100,31775150,30400,30400,30400,30400,0
|
|
20230626,185000,31775150,30400,30400,30400,30400,0
|
|
20230626,184900,31775150,30400,30400,30400,30400,0
|
|
20230626,184800,31775150,30400,30400,30400,30400,0
|
|
20230626,184700,31775150,30400,30400,30400,30400,0
|
|
20230626,184600,31775150,30400,30400,30400,30400,0
|
|
20230626,184500,31775150,30400,30400,30400,30400,0
|
|
20230626,184400,31775150,30400,30400,30400,30400,0
|
|
20230626,184300,31775150,30400,30400,30400,30400,0
|
|
20230626,184200,31775150,30400,30400,30400,30400,0
|
|
20230626,184100,31775150,30400,30400,30400,30400,0
|
|
20230626,184000,31775150,30400,30400,30400,30400,0
|
|
20230626,183900,31775150,30400,30400,30400,30400,0
|
|
20230626,183800,31775150,30400,30400,30400,30400,0
|
|
20230626,183700,31775150,30400,30400,30400,30400,0
|
|
20230626,183600,31775150,30400,30400,30400,30400,0
|
|
20230626,183500,31775150,30400,30400,30400,30400,0
|
|
20230626,183400,31775150,30400,30400,30400,30400,0
|
|
20230626,183300,31775150,30400,30400,30400,30400,0
|
|
20230626,183200,31775150,30400,30400,30400,30400,0
|
|
20230626,183100,31775150,30400,30400,30400,30400,0
|
|
20230626,183000,31775150,30400,30400,30400,30400,0
|
|
20230626,182900,31775150,30400,30400,30400,30400,0
|
|
20230626,182800,31775150,30400,30400,30400,30400,0
|
|
20230626,182700,31775150,30400,30400,30400,30400,20
|
|
20230626,182600,31775150,30400,30400,30400,30400,0
|
|
20230626,182500,31775150,30400,30400,30400,30400,0
|
|
20230626,182400,31775150,30400,30400,30400,30400,0
|
|
20230626,182300,31775150,30400,30400,30400,30400,0
|
|
20230626,182200,31775150,30400,30400,30400,30400,0
|
|
20230626,182100,31775150,30400,30400,30400,30400,0
|
|
20230626,182000,31775150,30400,30400,30400,30400,0
|
|
20230626,181900,31775150,30400,30400,30400,30400,0
|
|
20230626,181800,31775150,30400,30400,30400,30400,0
|
|
20230626,181700,31775150,30400,30400,30400,30400,0
|
|
20230626,181600,31775150,30400,30400,30400,30400,0
|
|
20230626,181500,31775150,30400,30400,30400,30400,0
|
|
20230626,181400,31775150,30400,30400,30400,30400,0
|
|
20230626,181300,31775150,30400,30400,30400,30400,0
|
|
20230626,181200,31775150,30400,30400,30400,30400,0
|
|
20230626,181100,31775150,30400,30400,30400,30400,0
|
|
20230626,181000,31775150,30400,30400,30400,30400,0
|
|
20230626,180900,31775150,30400,30400,30400,30400,0
|
|
20230626,180800,31775150,30400,30400,30400,30400,0
|
|
20230626,180700,31775150,30400,30400,30400,30400,0
|
|
20230626,180600,31775150,30400,30400,30400,30400,0
|
|
20230626,180500,31775150,30400,30400,30400,30400,0
|
|
20230626,180400,31775150,30400,30400,30400,30400,0
|
|
20230626,180300,31775150,30400,30400,30400,30400,0
|
|
20230626,180200,31775150,30400,30400,30400,30400,0
|
|
20230626,180100,31775150,30400,30400,30400,30400,0
|
|
20230626,180000,31775150,30400,30400,30400,30400,0
|
|
20230626,175900,31775150,30400,30400,30400,30400,0
|
|
20230626,175800,31775150,30400,30400,30400,30400,0
|
|
20230626,175700,31775150,30400,30400,30400,30400,20
|
|
20230626,175600,31775150,30400,30400,30400,30400,0
|
|
20230626,175500,31775150,30400,30400,30400,30400,0
|
|
20230626,175400,31775150,30400,30400,30400,30400,0
|
|
20230626,175300,31775150,30400,30400,30400,30400,0
|
|
20230626,175200,31775150,30400,30400,30400,30400,0
|
|
20230626,175100,31775150,30400,30400,30400,30400,0
|
|
20230626,175000,31775150,30400,30400,30400,30400,0
|
|
20230626,174900,31775150,30400,30400,30400,30400,0
|
|
20230626,174800,31775150,30400,30400,30400,30400,0
|
|
20230626,174700,31775150,30400,30400,30400,30400,0
|
|
20230626,174600,31775150,30400,30400,30400,30400,0
|
|
20230626,174500,31775150,30400,30400,30400,30400,0
|
|
20230626,174400,31775150,30400,30400,30400,30400,0
|
|
20230626,174300,31775150,30400,30400,30400,30400,0
|
|
20230626,174200,31775150,30400,30400,30400,30400,0
|
|
20230626,174100,31775150,30400,30400,30400,30400,0
|
|
20230626,174000,31775150,30400,30400,30400,30400,0
|
|
20230626,173900,31775150,30400,30400,30400,30400,0
|
|
20230626,173800,31775150,30400,30400,30400,30400,0
|
|
20230626,173700,31775150,30400,30400,30400,30400,0
|
|
20230626,173600,31775150,30400,30400,30400,30400,0
|
|
20230626,173500,31775150,30400,30400,30400,30400,0
|
|
20230626,173400,31775150,30400,30400,30400,30400,0
|
|
20230626,173300,31775150,30400,30400,30400,30400,0
|
|
20230626,173200,31775150,30400,30400,30400,30400,0
|
|
20230626,173100,31775150,30400,30400,30400,30400,0
|
|
20230626,173000,31775150,30400,30400,30400,30400,0
|
|
20230626,172900,31775150,30400,30400,30400,30400,0
|
|
20230626,172800,31775150,30400,30400,30400,30400,0
|
|
20230626,172700,31775150,30400,30400,30400,30400,20
|
|
20230626,172600,31775150,30400,30400,30400,30400,0
|
|
20230626,172500,31775150,30400,30400,30400,30400,0
|
|
20230626,172400,31775150,30400,30400,30400,30400,0
|
|
20230626,172300,31775150,30400,30400,30400,30400,0
|
|
20230626,172200,31775150,30400,30400,30400,30400,0
|
|
20230626,172100,31775150,30400,30400,30400,30400,0
|
|
20230626,172000,31775150,30400,30400,30400,30400,0
|
|
20230626,171900,31775150,30400,30400,30400,30400,0
|
|
20230626,171800,31775150,30400,30400,30400,30400,0
|
|
20230626,171700,31775150,30400,30400,30400,30400,0
|
|
20230626,171600,31775150,30400,30400,30400,30400,0
|
|
20230626,171500,31775150,30400,30400,30400,30400,0
|
|
20230626,171400,31775150,30400,30400,30400,30400,0
|
|
20230626,171300,31775150,30400,30400,30400,30400,0
|
|
20230626,171200,31775150,30400,30400,30400,30400,0
|
|
20230626,171100,31775150,30400,30400,30400,30400,0
|
|
20230626,171000,31775150,30400,30400,30400,30400,0
|
|
20230626,170900,31775150,30400,30400,30400,30400,0
|
|
20230626,170800,31775150,30400,30400,30400,30400,0
|
|
20230626,170700,31775150,30400,30400,30400,30400,0
|
|
20230626,170600,31775150,30400,30400,30400,30400,0
|
|
20230626,170500,31775150,30400,30400,30400,30400,0
|
|
20230626,170400,31775150,30400,30400,30400,30400,0
|
|
20230626,170300,31775150,30400,30400,30400,30400,0
|
|
20230626,170200,31775150,30400,30400,30400,30400,0
|
|
20230626,170100,31775150,30400,30400,30400,30400,0
|
|
20230626,170000,31775150,30400,30400,30400,30400,0
|
|
20230626,165900,31775150,30400,30400,30400,30400,0
|
|
20230626,165800,31775150,30400,30400,30400,30400,0
|
|
20230626,165700,31775150,30400,30400,30400,30400,20
|
|
20230626,165600,31775150,30400,30400,30400,30400,0
|
|
20230626,165500,31775150,30400,30400,30400,30400,0
|
|
20230626,165400,31775150,30400,30400,30400,30400,0
|
|
20230626,165300,31775150,30400,30400,30400,30400,0
|
|
20230626,165200,31775150,30400,30400,30400,30400,0
|
|
20230626,165100,31775150,30400,30400,30400,30400,0
|
|
20230626,165000,31775150,30400,30400,30400,30400,0
|
|
20230626,164900,31775150,30400,30400,30400,30400,0
|
|
20230626,164800,31775150,30400,30400,30400,30400,0
|
|
20230626,164700,31775150,30400,30400,30400,30400,0
|
|
20230626,164600,31775150,30400,30400,30400,30400,0
|
|
20230626,164500,31775150,30400,30400,30400,30400,0
|
|
20230626,164400,31775150,30400,30400,30400,30400,0
|
|
20230626,164300,31775150,30400,30400,30400,30400,0
|
|
20230626,164200,31775150,30400,30400,30400,30400,0
|
|
20230626,164100,31775150,30400,30400,30400,30400,0
|
|
20230626,164000,31775150,30400,30400,30400,30400,0
|
|
20230626,163900,31775150,30400,30400,30400,30400,0
|
|
20230626,163800,31775150,30400,30400,30400,30400,0
|
|
20230626,163700,31775150,30400,30400,30400,30400,0
|
|
20230626,163600,31775150,30400,30400,30400,30400,0
|
|
20230626,163500,31775150,30400,30400,30400,30400,0
|
|
20230626,163400,31775150,30400,30400,30400,30400,0
|
|
20230626,163300,31775150,30400,30400,30400,30400,0
|
|
20230626,163200,31775150,30400,30400,30400,30400,0
|
|
20230626,163100,31775150,30400,30400,30400,30400,0
|
|
20230626,163000,31775150,30400,30400,30400,30400,0
|
|
20230626,162900,31775150,30400,30400,30400,30400,0
|
|
20230626,162800,31775150,30400,30400,30400,30400,0
|
|
20230626,162700,31775150,30400,30400,30400,30400,20
|
|
20230626,162600,31775150,30400,30400,30400,30400,0
|
|
20230626,162500,31775150,30400,30400,30400,30400,0
|
|
20230626,162400,31775150,30400,30400,30400,30400,0
|
|
20230626,162300,31775150,30400,30400,30400,30400,0
|
|
20230626,162200,31775150,30400,30400,30400,30400,0
|
|
20230626,162100,31775150,30400,30400,30400,30400,0
|
|
20230626,162000,31775150,30400,30400,30400,30400,0
|
|
20230626,161900,31775150,30400,30400,30400,30400,0
|
|
20230626,161800,31775150,30400,30400,30400,30400,0
|
|
20230626,161700,31775150,30400,30400,30400,30400,0
|
|
20230626,161600,31775150,30400,30400,30400,30400,0
|
|
20230626,161500,31775150,30400,30400,30400,30400,0
|
|
20230626,161400,31775150,30400,30400,30400,30400,0
|
|
20230626,161300,31775150,30400,30400,30400,30400,0
|
|
20230626,161200,31775150,30400,30400,30400,30400,0
|
|
20230626,161100,31775150,30400,30400,30400,30400,0
|
|
20230626,161000,31775150,30400,30400,30400,30400,0
|
|
20230626,160900,31775150,30400,30400,30400,30400,0
|
|
20230626,160800,31775150,30400,30400,30400,30400,0
|
|
20230626,160700,31775150,30400,30400,30400,30400,0
|
|
20230626,160600,31775150,30400,30400,30400,30400,0
|
|
20230626,160500,31775150,30400,30400,30400,30400,0
|
|
20230626,160400,31775150,30400,30400,30400,30400,0
|
|
20230626,160300,31775150,30400,30400,30400,30400,0
|
|
20230626,160200,31775150,30400,30400,30400,30400,0
|
|
20230626,160100,31775150,30400,30400,30400,30400,0
|
|
20230626,160000,31775150,30400,30400,30400,30400,0
|
|
20230626,155900,31775150,30400,30400,30400,30400,0
|
|
20230626,155800,31775150,30400,30400,30400,30400,0
|
|
20230626,155700,31775150,30400,30400,30400,30400,20
|
|
20230626,155600,31775150,30400,30400,30400,30400,0
|
|
20230626,155500,31775150,30400,30400,30400,30400,0
|
|
20230626,155400,31775150,30400,30400,30400,30400,0
|
|
20230626,155300,31775150,30400,30400,30400,30400,0
|
|
20230626,155200,31775150,30400,30400,30400,30400,0
|
|
20230626,155100,31775150,30400,30400,30400,30400,0
|
|
20230626,155000,31775150,30400,30400,30400,30400,0
|
|
20230626,154900,31775150,30400,30400,30400,30400,0
|
|
20230626,154800,31775150,30400,30400,30400,30400,0
|
|
20230626,154700,31775150,30400,30400,30400,30400,0
|
|
20230626,154600,31775150,30400,30400,30400,30400,0
|
|
20230626,154500,31775150,30400,30400,30400,30400,0
|
|
20230626,154400,31775150,30400,30400,30400,30400,0
|
|
20230626,154300,31775150,30400,30400,30400,30400,0
|
|
20230626,154200,31775150,30400,30400,30400,30400,0
|
|
20230626,154100,31775150,30400,30400,30400,30400,0
|
|
20230626,154000,31775150,30400,30400,30400,30400,0
|
|
20230626,153900,31775150,30400,30400,30400,30400,0
|
|
20230626,153800,31775150,30400,30400,30400,30400,0
|
|
20230626,153700,31775150,30400,30400,30400,30400,0
|
|
20230626,153600,31775150,30400,30400,30400,30400,0
|
|
20230626,153500,31775150,30400,30400,30400,30400,0
|
|
20230626,153400,31775150,30400,30400,30400,30400,0
|
|
20230626,153300,31775150,30400,30400,30400,30400,0
|
|
20230626,153200,31775150,30400,30400,30400,30400,0
|
|
20230626,153100,31775150,30400,30400,30400,30400,0
|
|
20230626,153000,31775150,30400,30400,30400,30400,20
|
|
20230626,152900,31167150,30450,30450,30450,30450,0
|
|
20230626,152800,31167150,30450,30450,30450,30450,0
|
|
20230626,152700,31167150,30450,30450,30450,30450,0
|
|
20230626,152600,31167150,30450,30450,30450,30450,0
|
|
20230626,152500,31167150,30450,30450,30450,30450,0
|
|
20230626,152400,31167150,30450,30450,30450,30450,0
|
|
20230626,152300,31167150,30450,30450,30450,30450,0
|
|
20230626,152200,31167150,30450,30450,30450,30450,0
|
|
20230626,152100,31167150,30450,30450,30450,30450,0
|
|
20230626,152000,31167150,30450,30450,30450,30450,0
|
|
20230626,151900,31167150,30450,30450,30450,30450,0
|
|
20230626,151800,31167150,30450,30450,30450,30450,1
|
|
20230626,151700,31136700,30450,30500,30500,30450,3
|
|
20230626,151600,31045250,30450,30450,30450,30450,0
|
|
20230626,151500,31045250,30450,30450,30450,30450,19
|
|
20230626,151400,30466700,30400,30400,30400,30400,4
|
|
20230626,151300,30345100,30400,30450,30450,30400,7
|
|
20230626,151200,30132050,30450,30450,30450,30450,3
|
|
20230626,151100,30040700,30450,30450,30450,30450,5
|
|
20230626,151000,29888450,30450,30400,30450,30400,8
|
|
20230626,150900,29645150,30400,30400,30400,30400,5
|
|
20230626,150800,29493150,30400,30400,30400,30400,4
|
|
20230626,150700,29371550,30400,30400,30400,30400,9
|
|
20230626,150600,29097950,30400,30300,30400,30300,6
|
|
20230626,150500,28915850,30300,30300,30300,30300,3
|
|
20230626,150400,28824950,30300,30400,30400,30300,6
|
|
20230626,150300,28642700,30350,30400,30400,30350,9
|
|
20230626,150200,28369150,30400,30400,30400,30400,3
|
|
20230626,150100,28277950,30400,30400,30400,30400,12
|
|
20230626,150000,27913150,30400,30350,30400,30350,5
|
|
20230626,145900,27761350,30350,30350,30350,30350,4
|
|
20230626,145800,27639950,30350,30350,30350,30350,3
|
|
20230626,145700,27548900,30350,30300,30350,30300,6
|
|
20230626,145600,27366850,30300,30350,30350,30300,6
|
|
20230626,145500,27184800,30250,30250,30250,30250,1
|
|
20230626,145400,27154550,30250,30350,30350,30250,6
|
|
20230626,145300,26972550,30350,30350,30350,30250,7
|
|
20230626,145200,26760250,30350,30250,30350,30250,29
|
|
20230626,145100,25881650,30250,30250,30250,30250,2
|
|
20230626,145000,25821150,30250,30250,30300,30250,44
|
|
20230626,144900,24490100,30250,30250,30250,30200,16
|
|
20230626,144800,24006550,30250,30250,30250,30250,1
|
|
20230626,144700,23976300,30250,30250,30250,30250,9
|
|
20230626,144600,23704050,30250,30250,30250,30250,4
|
|
20230626,144500,23583050,30200,30250,30250,30200,6
|
|
20230626,144400,23401650,30250,30250,30250,30250,4
|
|
20230626,144300,23280650,30250,30250,30250,30250,7
|
|
20230626,144200,23068900,30250,30250,30250,30250,6
|
|
20230626,144100,22887400,30200,30250,30250,30200,10
|
|
20230626,144000,22585350,30250,30250,30250,30250,6
|
|
20230626,143900,22403850,30250,30250,30250,30250,6
|
|
20230626,143800,22222350,30250,30250,30250,30250,6
|
|
20230626,143700,22040850,30200,30250,30250,30200,4
|
|
20230626,143600,21919900,30250,30250,30250,30250,6
|
|
20230626,143500,21738400,30250,30250,30250,30250,4
|
|
20230626,143400,21617400,30250,30250,30250,30200,17
|
|
20230626,143300,21103800,30250,30250,30250,30250,5
|
|
20230626,143200,20952550,30250,30250,30250,30200,7
|
|
20230626,143100,20740850,30250,30250,30250,30250,5
|
|
20230626,143000,20589600,30250,30250,30250,30250,3
|
|
20230626,142900,20498850,30250,30250,30250,30250,7
|
|
20230626,142800,20287100,30250,30250,30250,30250,3
|
|
20230626,142700,20196350,30250,30250,30250,30250,4
|
|
20230626,142600,20075350,30250,30250,30250,30250,5
|
|
20230626,142500,19924100,30250,30250,30250,30200,8
|
|
20230626,142400,19682300,30250,30250,30250,30250,4
|
|
20230626,142300,19561300,30200,30200,30200,30200,1
|
|
20230626,142200,19531100,30250,30250,30250,30250,4
|
|
20230626,142100,19410100,30200,30250,30250,30200,4
|
|
20230626,142000,19289150,30250,30250,30250,30250,0
|
|
20230626,141900,19289150,30250,30250,30250,30250,2
|
|
20230626,141800,19228650,30250,30250,30250,30250,3
|
|
20230626,141700,19137900,30250,30250,30250,30250,3
|
|
20230626,141600,19047150,30250,30250,30250,30250,0
|
|
20230626,141500,19047150,30250,30250,30250,30250,2
|
|
20230626,141400,18986650,30200,30250,30250,30200,4
|
|
20230626,141300,18865700,30250,30250,30250,30250,0
|
|
20230626,141200,18865700,30250,30250,30250,30250,2
|
|
20230626,141100,18805200,30200,30250,30250,30200,4
|
|
20230626,141000,18684250,30200,30200,30200,30200,1
|
|
20230626,140900,18654050,30200,30200,30200,30200,0
|
|
20230626,140800,18654050,30200,30200,30200,30200,2
|
|
20230626,140700,18593650,30150,30250,30250,30150,7
|
|
20230626,140600,18382300,30150,30150,30150,30150,0
|
|
20230626,140500,18382300,30150,30250,30250,30150,8
|
|
20230626,140400,18140400,30250,30250,30250,30250,2
|
|
20230626,140300,18079900,30250,30250,30250,30250,3
|
|
20230626,140200,17989150,30250,30250,30250,30250,0
|
|
20230626,140100,17989150,30250,30250,30250,30250,3
|
|
20230626,140000,17898400,30250,30250,30250,30250,2
|
|
20230626,135900,17837900,30100,30100,30100,30100,0
|
|
20230626,135800,17837900,30100,30250,30250,30100,7
|
|
20230626,135700,17626750,30250,30250,30250,30250,2
|
|
20230626,135600,17566250,30250,30250,30250,30250,3
|
|
20230626,135500,17475500,30250,30250,30250,30250,0
|
|
20230626,135400,17475500,30250,30250,30250,30250,3
|
|
20230626,135300,17384750,30200,30200,30200,30200,2
|
|
20230626,135200,17324350,30200,30200,30200,30200,0
|
|
20230626,135100,17324350,30200,30200,30200,30200,3
|
|
20230626,135000,17233750,30250,30250,30250,30250,3
|
|
20230626,134900,17143000,30250,30250,30250,30250,3
|
|
20230626,134800,17052250,30250,30250,30250,30250,0
|
|
20230626,134700,17052250,30250,30100,30250,30100,4
|
|
20230626,134600,16931400,30250,30250,30250,30250,2
|
|
20230626,134500,16870900,30250,30250,30250,30250,0
|
|
20230626,134400,16870900,30250,30250,30250,30250,4
|
|
20230626,134300,16749900,30250,30250,30250,30250,3
|
|
20230626,134200,16659150,30100,30250,30250,30100,4
|
|
20230626,134100,16538450,30250,30250,30250,30250,0
|
|
20230626,134000,16538450,30250,30250,30250,30250,3
|
|
20230626,133900,16447700,30250,30250,30250,30250,3
|
|
20230626,133800,16356950,30250,30250,30250,30250,0
|
|
20230626,133700,16356950,30250,30250,30250,30250,2
|
|
20230626,133600,16296450,30250,30250,30250,30250,3
|
|
20230626,133500,16205700,30250,30250,30250,30250,2
|
|
20230626,133400,16145200,30250,30250,30250,30250,0
|
|
20230626,133300,16145200,30250,30250,30250,30250,3
|
|
20230626,133200,16054450,30200,30200,30200,30200,3
|
|
20230626,133100,15963850,30200,30200,30200,30200,0
|
|
20230626,133000,15963850,30200,30200,30200,30200,2
|
|
20230626,132900,15903450,30200,30200,30200,30200,3
|
|
20230626,132800,15812850,30200,30200,30200,30200,3
|
|
20230626,132700,15722250,30200,30200,30200,30200,0
|
|
20230626,132600,15722250,30200,30200,30200,30200,2
|
|
20230626,132500,15661850,30100,30100,30100,30100,1
|
|
20230626,132400,15631750,30200,30100,30200,30100,2
|
|
20230626,132300,15571450,30100,30200,30200,30100,3
|
|
20230626,132200,15481050,30100,30100,30100,30100,2
|
|
20230626,132100,15420850,30200,30200,30200,30200,4
|
|
20230626,132000,15300050,30200,30200,30200,30200,0
|
|
20230626,131900,15300050,30200,30200,30200,30200,2
|
|
20230626,131800,15239650,30200,30200,30200,30200,3
|
|
20230626,131700,15149050,30100,30100,30100,30100,2
|
|
20230626,131600,15088850,30100,30100,30100,30100,1
|
|
20230626,131500,15058750,30200,30200,30200,30200,3
|
|
20230626,131400,14968150,30050,30050,30050,30050,3
|
|
20230626,131300,14878000,30000,30000,30000,30000,0
|
|
20230626,131200,14878000,30000,30200,30200,30000,4
|
|
20230626,131100,14757400,30200,30200,30200,30200,2
|
|
20230626,131000,14697000,30200,30200,30200,30200,3
|
|
20230626,130900,14606400,30150,30150,30150,30150,0
|
|
20230626,130800,14606400,30150,30150,30150,30150,2
|
|
20230626,130700,14546100,30050,30200,30200,30050,4
|
|
20230626,130600,14425450,30200,30200,30200,30200,0
|
|
20230626,130500,14425450,30200,30200,30200,30200,3
|
|
20230626,130400,14334850,30200,30200,30200,30200,2
|
|
20230626,130300,14274450,30200,30200,30200,30200,3
|
|
20230626,130200,14183850,30200,30200,30200,30200,0
|
|
20230626,130100,14183850,30200,30200,30200,30200,3
|
|
20230626,130000,14093250,30200,30200,30200,30200,2
|
|
20230626,125900,14032850,30200,30200,30200,30200,0
|
|
20230626,125800,14032850,30200,30200,30200,30200,3
|
|
20230626,125700,13942250,30150,30150,30150,30150,2
|
|
20230626,125600,13881950,30200,30200,30200,30200,0
|
|
20230626,125500,13881950,30200,30200,30200,30200,0
|
|
20230626,125400,13881950,30200,30200,30200,30200,0
|
|
20230626,125300,13881950,30200,30200,30200,30200,0
|
|
20230626,125200,13881950,30200,30200,30200,30200,1
|
|
20230626,125100,13851750,30050,30050,30050,30050,0
|
|
20230626,125000,13851750,30050,30050,30050,30050,0
|
|
20230626,124900,13851750,30050,30050,30050,30050,0
|
|
20230626,124800,13851750,30050,30050,30050,30050,0
|
|
20230626,124700,13851750,30050,30050,30050,30050,0
|
|
20230626,124600,13851750,30050,29900,30050,29900,11
|
|
20230626,124500,13522200,29800,29950,30150,29800,139
|
|
20230626,124400,9337950,30150,30150,30150,30150,0
|
|
20230626,124300,9337950,30150,30150,30150,30150,0
|
|
20230626,124200,9337950,30150,30150,30150,30150,0
|
|
20230626,124100,9337950,30150,30150,30150,30150,0
|
|
20230626,124000,9337950,30150,30150,30150,30150,0
|
|
20230626,123900,9337950,30150,30150,30150,30150,0
|
|
20230626,123800,9337950,30150,30150,30150,30150,0
|
|
20230626,123700,9337950,30150,30150,30150,30150,0
|
|
20230626,123600,9337950,30150,30150,30150,30150,0
|
|
20230626,123500,9337950,30150,30150,30150,30150,0
|
|
20230626,123400,9337950,30150,30150,30150,30150,0
|
|
20230626,123300,9337950,30150,30150,30150,30150,0
|
|
20230626,123200,9337950,30150,30150,30150,30150,0
|
|
20230626,123100,9337950,30150,30150,30150,30150,0
|
|
20230626,123000,9337950,30150,30150,30150,30150,0
|
|
20230626,122900,9337950,30150,30150,30150,30150,0
|
|
20230626,122800,9337950,30150,30150,30150,30150,0
|
|
20230626,122700,9337950,30150,30150,30150,30150,0
|
|
20230626,122600,9337950,30150,30150,30150,30150,0
|
|
20230626,122500,9337950,30150,30150,30150,30150,3
|
|
20230626,122400,9247500,30150,30150,30150,30150,0
|
|
20230626,122300,9247500,30150,30150,30150,30150,0
|
|
20230626,122200,9247500,30150,30150,30150,30150,0
|
|
20230626,122100,9247500,30150,30150,30150,30150,0
|
|
20230626,122000,9247500,30150,30150,30150,30150,0
|
|
20230626,121900,9247500,30150,30150,30150,30150,0
|
|
20230626,121800,9247500,30150,30150,30150,30150,0
|
|
20230626,121700,9247500,30150,30150,30150,30150,0
|
|
20230626,121600,9247500,30150,30150,30150,30150,0
|
|
20230626,121500,9247500,30150,30150,30150,30150,0
|
|
20230626,121400,9247500,30150,30150,30150,30150,0
|
|
20230626,121300,9247500,30150,30150,30150,30150,0
|
|
20230626,121200,9247500,30150,30150,30150,30150,0
|
|
20230626,121100,9247500,30150,30150,30150,30150,0
|
|
20230626,121000,9247500,30150,30150,30150,30150,0
|
|
20230626,120900,9247500,30150,30150,30150,30150,0
|
|
20230626,120800,9247500,30150,30150,30150,30150,0
|
|
20230626,120700,9247500,30150,30150,30150,30150,0
|
|
20230626,120600,9247500,30150,30150,30150,30150,0
|
|
20230626,120500,9247500,30150,30150,30150,30150,0
|
|
20230626,120400,9247500,30150,30150,30150,30150,0
|
|
20230626,120300,9247500,30150,30150,30150,30150,0
|
|
20230626,120200,9247500,30150,30150,30150,30150,0
|
|
20230626,120100,9247500,30150,30150,30150,30150,0
|
|
20230626,120000,9247500,30150,30150,30150,30150,2
|
|
20230626,115900,9187200,30150,30150,30150,30150,0
|
|
20230626,115800,9187200,30150,30150,30150,30150,0
|
|
20230626,115700,9187200,30150,30150,30150,30150,0
|
|
20230626,115600,9187200,30150,30150,30150,30150,0
|
|
20230626,115500,9187200,30150,30150,30150,30150,0
|
|
20230626,115400,9187200,30150,30150,30150,30150,0
|
|
20230626,115300,9187200,30150,30150,30150,30150,0
|
|
20230626,115200,9187200,30150,30150,30150,30150,0
|
|
20230626,115100,9187200,30150,30150,30150,30150,0
|
|
20230626,115000,9187200,30150,30150,30150,30150,0
|
|
20230626,114900,9187200,30150,30150,30150,30150,0
|
|
20230626,114800,9187200,30150,30150,30150,30150,0
|
|
20230626,114700,9187200,30150,30150,30150,30150,0
|
|
20230626,114600,9187200,30150,30150,30150,30150,0
|
|
20230626,114500,9187200,30150,30150,30150,30150,0
|
|
20230626,114400,9187200,30150,30150,30150,30150,0
|
|
20230626,114300,9187200,30150,30150,30150,30150,0
|
|
20230626,114200,9187200,30150,30150,30150,30150,0
|
|
20230626,114100,9187200,30150,30150,30150,30150,0
|
|
20230626,114000,9187200,30150,30150,30150,30150,0
|
|
20230626,113900,9187200,30150,30150,30150,30150,0
|
|
20230626,113800,9187200,30150,30150,30150,30150,0
|
|
20230626,113700,9187200,30150,30150,30150,30150,0
|
|
20230626,113600,9187200,30150,30150,30150,30150,0
|
|
20230626,113500,9187200,30150,30150,30150,30150,0
|
|
20230626,113400,9187200,30150,30150,30150,30150,0
|
|
20230626,113300,9187200,30150,30150,30150,30150,0
|
|
20230626,113200,9187200,30150,30150,30150,30150,0
|
|
20230626,113100,9187200,30150,30150,30150,30150,0
|
|
20230626,113000,9187200,30150,30150,30150,30150,0
|
|
20230626,112900,9187200,30150,30150,30150,30150,0
|
|
20230626,112800,9187200,30150,30150,30150,30150,0
|
|
20230626,112700,9187200,30150,30150,30150,30150,0
|
|
20230626,112600,9187200,30150,30150,30150,30150,1
|
|
20230626,112500,9157050,30150,30150,30150,30150,0
|
|
20230626,112400,9157050,30150,30150,30150,30150,0
|
|
20230626,112300,9157050,30150,30150,30150,30150,0
|
|
20230626,112200,9157050,30150,30150,30150,30150,0
|
|
20230626,112100,9157050,30150,30150,30150,30150,0
|
|
20230626,112000,9157050,30150,30150,30150,30150,0
|
|
20230626,111900,9157050,30150,30150,30150,30150,0
|
|
20230626,111800,9157050,30150,30150,30150,30150,0
|
|
20230626,111700,9157050,30150,30150,30150,30150,0
|
|
20230626,111600,9157050,30150,30150,30150,30150,0
|
|
20230626,111500,9157050,30150,30150,30150,30150,0
|
|
20230626,111400,9157050,30150,30150,30150,30150,1
|
|
20230626,111300,9126900,30100,30100,30100,30100,0
|
|
20230626,111200,9126900,30100,30150,30150,30100,2
|
|
20230626,111100,9066650,30100,30100,30100,30100,0
|
|
20230626,111000,9066650,30100,30100,30100,30100,5
|
|
20230626,110900,8916150,30000,30000,30000,30000,3
|
|
20230626,110800,8826150,30000,29900,30000,29900,45
|
|
20230626,110700,7478850,29900,29900,29900,29900,1
|
|
20230626,110600,7448950,29950,29950,29950,29950,0
|
|
20230626,110500,7448950,29950,29950,29950,29950,0
|
|
20230626,110400,7448950,29950,29950,29950,29950,0
|
|
20230626,110300,7448950,29950,29950,29950,29950,0
|
|
20230626,110200,7448950,29950,29950,29950,29950,0
|
|
20230626,110100,7448950,29950,29950,29950,29950,1
|
|
20230626,110000,7419000,29950,29950,29950,29950,0
|
|
20230626,105900,7419000,29950,29950,29950,29950,7
|
|
20230626,105800,7209350,29950,29950,29950,29950,1
|
|
20230626,105700,7179400,29950,29950,29950,29950,0
|
|
20230626,105600,7179400,29950,29950,29950,29950,0
|
|
20230626,105500,7179400,29950,29950,29950,29950,0
|
|
20230626,105400,7179400,29950,29950,29950,29950,0
|
|
20230626,105300,7179400,29950,29950,29950,29950,0
|
|
20230626,105200,7179400,29950,29950,29950,29950,0
|
|
20230626,105100,7179400,29950,29950,29950,29950,0
|
|
20230626,105000,7179400,29950,29950,29950,29950,0
|
|
20230626,104900,7179400,29950,29950,29950,29950,0
|
|
20230626,104800,7179400,29950,29950,29950,29950,1
|
|
20230626,104700,7149450,29950,29950,29950,29950,0
|
|
20230626,104600,7149450,29950,29950,29950,29950,0
|
|
20230626,104500,7149450,29950,29950,29950,29950,0
|
|
20230626,104400,7149450,29950,29950,29950,29950,0
|
|
20230626,104300,7149450,29950,29950,29950,29950,0
|
|
20230626,104200,7149450,29950,29950,29950,29950,0
|
|
20230626,104100,7149450,29950,29950,29950,29950,0
|
|
20230626,104000,7149450,29950,29950,29950,29950,0
|
|
20230626,103900,7149450,29950,29950,29950,29950,0
|
|
20230626,103800,7149450,29950,29950,29950,29950,0
|
|
20230626,103700,7149450,29950,29950,29950,29950,0
|
|
20230626,103600,7149450,29950,29950,29950,29950,0
|
|
20230626,103500,7149450,29950,29950,29950,29950,0
|
|
20230626,103400,7149450,29950,29950,29950,29950,0
|
|
20230626,103300,7149450,29950,29950,29950,29950,0
|
|
20230626,103200,7149450,29950,29950,29950,29950,0
|
|
20230626,103100,7149450,29950,29950,29950,29950,0
|
|
20230626,103000,7149450,29950,29950,29950,29950,0
|
|
20230626,102900,7149450,29950,29950,29950,29950,0
|
|
20230626,102800,7149450,29950,29950,29950,29950,0
|
|
20230626,102700,7149450,29950,29950,29950,29950,0
|
|
20230626,102600,7149450,29950,29950,29950,29950,0
|
|
20230626,102500,7149450,29950,29950,29950,29950,0
|
|
20230626,102400,7149450,29950,29950,29950,29950,0
|
|
20230626,102300,7149450,29950,29950,29950,29950,0
|
|
20230626,102200,7149450,29950,29950,29950,29950,0
|
|
20230626,102100,7149450,29950,29950,29950,29950,0
|
|
20230626,102000,7149450,29950,29950,29950,29950,0
|
|
20230626,101900,7149450,29950,29950,29950,29950,0
|
|
20230626,101800,7149450,29950,29950,29950,29950,1
|
|
20230626,101700,7119500,29900,29900,29900,29900,1
|
|
20230626,101600,7089600,29950,29950,29950,29950,0
|
|
20230626,101500,7089600,29950,29950,29950,29950,0
|
|
20230626,101400,7089600,29950,29950,29950,29950,0
|
|
20230626,101300,7089600,29950,29950,29950,29950,1
|
|
20230626,101200,7059650,29950,29950,29950,29950,0
|
|
20230626,101100,7059650,29950,29950,29950,29950,0
|
|
20230626,101000,7059650,29950,29950,29950,29950,0
|
|
20230626,100900,7059650,29950,29950,29950,29950,0
|
|
20230626,100800,7059650,29950,29950,29950,29950,0
|
|
20230626,100700,7059650,29950,29950,29950,29950,0
|
|
20230626,100600,7059650,29950,29950,29950,29950,0
|
|
20230626,100500,7059650,29950,29950,29950,29950,0
|
|
20230626,100400,7059650,29950,29950,29950,29950,0
|
|
20230626,100300,7059650,29950,29950,29950,29950,0
|
|
20230626,100200,7059650,29950,29950,29950,29950,0
|
|
20230626,100100,7059650,29950,29950,29950,29950,0
|
|
20230626,100000,7059650,29950,29950,29950,29950,0
|
|
20230626,095900,7059650,29950,29950,29950,29950,0
|
|
20230626,095800,7059650,29950,29950,29950,29950,0
|
|
20230626,095700,7059650,29950,29950,29950,29950,0
|
|
20230626,095600,7059650,29950,29950,29950,29950,0
|
|
20230626,095500,7059650,29950,29950,29950,29950,0
|
|
20230626,095400,7059650,29950,29950,29950,29950,1
|
|
20230626,095300,7029700,29900,29900,29900,29900,0
|
|
20230626,095200,7029700,29900,30050,30100,29900,5
|
|
20230626,095100,6879800,30050,30050,30050,30050,1
|
|
20230626,095000,6849750,30150,30150,30150,30150,0
|
|
20230626,094900,6849750,30150,30150,30150,30150,0
|
|
20230626,094800,6849750,30150,30150,30150,30150,0
|
|
20230626,094700,6849750,30150,30150,30150,30150,0
|
|
20230626,094600,6849750,30150,30150,30150,30150,0
|
|
20230626,094500,6849750,30150,30150,30150,30150,0
|
|
20230626,094400,6849750,30150,30150,30150,30150,0
|
|
20230626,094300,6849750,30150,30150,30150,30150,0
|
|
20230626,094200,6849750,30150,30150,30150,30150,0
|
|
20230626,094100,6849750,30150,30150,30150,30150,2
|
|
20230626,094000,6789450,30150,30150,30150,30150,0
|
|
20230626,093900,6789450,30150,30150,30150,30150,0
|
|
20230626,093800,6789450,30150,30150,30150,30150,0
|
|
20230626,093700,6789450,30150,30150,30150,30150,0
|
|
20230626,093600,6789450,30150,30150,30150,30150,1
|
|
20230626,093500,6759300,30050,30050,30050,30050,0
|
|
20230626,093400,6759300,30050,30050,30050,30050,2
|
|
20230626,093300,6699200,30150,30150,30150,30150,1
|
|
20230626,093200,6669050,30150,30150,30150,30150,3
|
|
20230626,093100,6578600,30000,30050,30050,30000,19
|
|
20230626,093000,6008550,30050,30050,30050,30050,1
|
|
20230626,092900,5978500,30100,30100,30100,30100,4
|
|
20230626,092800,5858100,30150,30150,30150,30150,0
|
|
20230626,092700,5858100,30150,30150,30150,30150,3
|
|
20230626,092600,5767650,30000,30000,30000,30000,0
|
|
20230626,092500,5767650,30000,30000,30000,30000,2
|
|
20230626,092400,5707650,29950,29950,29950,29950,0
|
|
20230626,092300,5707650,29950,30000,30000,29950,5
|
|
20230626,092200,5557700,29950,29950,29950,29950,0
|
|
20230626,092100,5557700,29950,29950,29950,29950,5
|
|
20230626,092000,5407950,30150,30150,30150,30150,4
|
|
20230626,091900,5287350,30100,30100,30100,30100,0
|
|
20230626,091800,5287350,30100,30150,30150,30100,5
|
|
20230626,091700,5136700,30150,30150,30150,30150,0
|
|
20230626,091600,5136700,30150,30150,30150,30150,4
|
|
20230626,091500,5016100,30100,30100,30100,30100,0
|
|
20230626,091400,5016100,30100,30100,30100,30100,2
|
|
20230626,091300,4955900,29950,29950,29950,29950,0
|
|
20230626,091200,4955900,29950,29850,29950,29850,15
|
|
20230626,091100,4508000,30100,30100,30100,30100,1
|
|
20230626,091000,4477900,29850,30100,30100,29850,5
|
|
20230626,090900,4327650,30100,30100,30100,30100,3
|
|
20230626,090800,4237350,29850,29850,29850,29850,1
|
|
20230626,090700,4207500,30100,30100,30100,30100,5
|
|
20230626,090600,4057000,30050,30050,30050,30050,1
|
|
20230626,090500,4026950,30050,29850,30050,29850,3
|
|
20230626,090400,3937000,30050,30050,30050,30050,4
|
|
20230626,090300,3816800,30050,29950,30050,29900,3
|
|
20230626,090200,3726900,29900,30100,30100,29900,83
|
|
20230626,090100,1231300,30100,30100,30100,30100,3
|
|
20230626,090000,1141000,29950,30100,30100,29950,38
|