602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185900,36770500,29550,29550,29550,29550,956
|
|
20230713,185800,36770500,29550,29550,29550,29550,0
|
|
20230713,185700,36770500,29550,29550,29550,29550,0
|
|
20230713,185600,36770500,29550,29550,29550,29550,0
|
|
20230713,185500,36770500,29550,29550,29550,29550,0
|
|
20230713,185400,36770500,29550,29550,29550,29550,0
|
|
20230713,185300,36770500,29550,29550,29550,29550,0
|
|
20230713,185200,36770500,29550,29550,29550,29550,0
|
|
20230713,185100,36770500,29550,29550,29550,29550,0
|
|
20230713,185000,36770500,29550,29550,29550,29550,0
|
|
20230713,184900,36770500,29550,29550,29550,29550,0
|
|
20230713,184800,36770500,29550,29550,29550,29550,0
|
|
20230713,184700,36770500,29550,29550,29550,29550,0
|
|
20230713,184600,36770500,29550,29550,29550,29550,0
|
|
20230713,184500,36770500,29550,29550,29550,29550,0
|
|
20230713,184400,36770500,29550,29550,29550,29550,0
|
|
20230713,184300,36770500,29550,29550,29550,29550,0
|
|
20230713,184200,36770500,29550,29550,29550,29550,0
|
|
20230713,184100,36770500,29550,29550,29550,29550,0
|
|
20230713,184000,36770500,29550,29550,29550,29550,0
|
|
20230713,183900,36770500,29550,29550,29550,29550,0
|
|
20230713,183800,36770500,29550,29550,29550,29550,0
|
|
20230713,183700,36770500,29550,29550,29550,29550,0
|
|
20230713,183600,36770500,29550,29550,29550,29550,0
|
|
20230713,183500,36770500,29550,29550,29550,29550,0
|
|
20230713,183400,36770500,29550,29550,29550,29550,0
|
|
20230713,183300,36770500,29550,29550,29550,29550,0
|
|
20230713,183200,36770500,29550,29550,29550,29550,0
|
|
20230713,183100,36770500,29550,29550,29550,29550,0
|
|
20230713,183000,36770500,29550,29550,29550,29550,0
|
|
20230713,182900,36770500,29550,29550,29550,29550,956
|
|
20230713,182800,36770500,29550,29550,29550,29550,0
|
|
20230713,182700,36770500,29550,29550,29550,29550,0
|
|
20230713,182600,36770500,29550,29550,29550,29550,0
|
|
20230713,182500,36770500,29550,29550,29550,29550,0
|
|
20230713,182400,36770500,29550,29550,29550,29550,0
|
|
20230713,182300,36770500,29550,29550,29550,29550,0
|
|
20230713,182200,36770500,29550,29550,29550,29550,0
|
|
20230713,182100,36770500,29550,29550,29550,29550,0
|
|
20230713,182000,36770500,29550,29550,29550,29550,0
|
|
20230713,181900,36770500,29550,29550,29550,29550,0
|
|
20230713,181800,36770500,29550,29550,29550,29550,0
|
|
20230713,181700,36770500,29550,29550,29550,29550,0
|
|
20230713,181600,36770500,29550,29550,29550,29550,0
|
|
20230713,181500,36770500,29550,29550,29550,29550,0
|
|
20230713,181400,36770500,29550,29550,29550,29550,0
|
|
20230713,181300,36770500,29550,29550,29550,29550,0
|
|
20230713,181200,36770500,29550,29550,29550,29550,0
|
|
20230713,181100,36770500,29550,29550,29550,29550,0
|
|
20230713,181000,36770500,29550,29550,29550,29550,0
|
|
20230713,180900,36770500,29550,29550,29550,29550,0
|
|
20230713,180800,36770500,29550,29550,29550,29550,0
|
|
20230713,180700,36770500,29550,29550,29550,29550,0
|
|
20230713,180600,36770500,29550,29550,29550,29550,0
|
|
20230713,180500,36770500,29550,29550,29550,29550,0
|
|
20230713,180400,36770500,29550,29550,29550,29550,0
|
|
20230713,180300,36770500,29550,29550,29550,29550,0
|
|
20230713,180200,36770500,29550,29550,29550,29550,0
|
|
20230713,180100,36770500,29550,29550,29550,29550,0
|
|
20230713,180000,36770500,29550,29550,29550,29550,0
|
|
20230713,175900,36770500,29550,29550,29550,29550,956
|
|
20230713,175800,36770500,29550,29550,29550,29550,0
|
|
20230713,175700,36770500,29550,29550,29550,29550,0
|
|
20230713,175600,36770500,29550,29550,29550,29550,0
|
|
20230713,175500,36770500,29550,29550,29550,29550,0
|
|
20230713,175400,36770500,29550,29550,29550,29550,0
|
|
20230713,175300,36770500,29550,29550,29550,29550,0
|
|
20230713,175200,36770500,29550,29550,29550,29550,0
|
|
20230713,175100,36770500,29550,29550,29550,29550,0
|
|
20230713,175000,36770500,29550,29550,29550,29550,0
|
|
20230713,174900,36770500,29550,29550,29550,29550,0
|
|
20230713,174800,36770500,29550,29550,29550,29550,0
|
|
20230713,174700,36770500,29550,29550,29550,29550,0
|
|
20230713,174600,36770500,29550,29550,29550,29550,0
|
|
20230713,174500,36770500,29550,29550,29550,29550,0
|
|
20230713,174400,36770500,29550,29550,29550,29550,0
|
|
20230713,174300,36770500,29550,29550,29550,29550,0
|
|
20230713,174200,36770500,29550,29550,29550,29550,0
|
|
20230713,174100,36770500,29550,29550,29550,29550,0
|
|
20230713,174000,36770500,29550,29550,29550,29550,0
|
|
20230713,173900,36770500,29550,29550,29550,29550,0
|
|
20230713,173800,36770500,29550,29550,29550,29550,0
|
|
20230713,173700,36770500,29550,29550,29550,29550,0
|
|
20230713,173600,36770500,29550,29550,29550,29550,0
|
|
20230713,173500,36770500,29550,29550,29550,29550,0
|
|
20230713,173400,36770500,29550,29550,29550,29550,0
|
|
20230713,173300,36770500,29550,29550,29550,29550,0
|
|
20230713,173200,36770500,29550,29550,29550,29550,0
|
|
20230713,173100,36770500,29550,29550,29550,29550,0
|
|
20230713,173000,36770500,29550,29550,29550,29550,0
|
|
20230713,172900,36770500,29550,29550,29550,29550,956
|
|
20230713,172800,36770500,29550,29550,29550,29550,0
|
|
20230713,172700,36770500,29550,29550,29550,29550,0
|
|
20230713,172600,36770500,29550,29550,29550,29550,0
|
|
20230713,172500,36770500,29550,29550,29550,29550,0
|
|
20230713,172400,36770500,29550,29550,29550,29550,0
|
|
20230713,172300,36770500,29550,29550,29550,29550,0
|
|
20230713,172200,36770500,29550,29550,29550,29550,0
|
|
20230713,172100,36770500,29550,29550,29550,29550,0
|
|
20230713,172000,36770500,29550,29550,29550,29550,0
|
|
20230713,171900,36770500,29550,29550,29550,29550,0
|
|
20230713,171800,36770500,29550,29550,29550,29550,0
|
|
20230713,171700,36770500,29550,29550,29550,29550,0
|
|
20230713,171600,36770500,29550,29550,29550,29550,0
|
|
20230713,171500,36770500,29550,29550,29550,29550,0
|
|
20230713,171400,36770500,29550,29550,29550,29550,0
|
|
20230713,171300,36770500,29550,29550,29550,29550,0
|
|
20230713,171200,36770500,29550,29550,29550,29550,0
|
|
20230713,171100,36770500,29550,29550,29550,29550,0
|
|
20230713,171000,36770500,29550,29550,29550,29550,0
|
|
20230713,170900,36770500,29550,29550,29550,29550,0
|
|
20230713,170800,36770500,29550,29550,29550,29550,0
|
|
20230713,170700,36770500,29550,29550,29550,29550,0
|
|
20230713,170600,36770500,29550,29550,29550,29550,0
|
|
20230713,170500,36770500,29550,29550,29550,29550,0
|
|
20230713,170400,36770500,29550,29550,29550,29550,0
|
|
20230713,170300,36770500,29550,29550,29550,29550,0
|
|
20230713,170200,36770500,29550,29550,29550,29550,0
|
|
20230713,170100,36770500,29550,29550,29550,29550,0
|
|
20230713,170000,36770500,29550,29550,29550,29550,0
|
|
20230713,165900,36770500,29550,29550,29550,29550,956
|
|
20230713,165800,36770500,29550,29550,29550,29550,0
|
|
20230713,165700,36770500,29550,29550,29550,29550,0
|
|
20230713,165600,36770500,29550,29550,29550,29550,0
|
|
20230713,165500,36770500,29550,29550,29550,29550,0
|
|
20230713,165400,36770500,29550,29550,29550,29550,0
|
|
20230713,165300,36770500,29550,29550,29550,29550,0
|
|
20230713,165200,36770500,29550,29550,29550,29550,0
|
|
20230713,165100,36770500,29550,29550,29550,29550,0
|
|
20230713,165000,36770500,29550,29550,29550,29550,0
|
|
20230713,164900,36770500,29550,29550,29550,29550,0
|
|
20230713,164800,36770500,29550,29550,29550,29550,0
|
|
20230713,164700,36770500,29550,29550,29550,29550,0
|
|
20230713,164600,36770500,29550,29550,29550,29550,0
|
|
20230713,164500,36770500,29550,29550,29550,29550,0
|
|
20230713,164400,36770500,29550,29550,29550,29550,0
|
|
20230713,164300,36770500,29550,29550,29550,29550,0
|
|
20230713,164200,36770500,29550,29550,29550,29550,0
|
|
20230713,164100,36770500,29550,29550,29550,29550,0
|
|
20230713,164000,36770500,29550,29550,29550,29550,0
|
|
20230713,163900,36770500,29550,29550,29550,29550,0
|
|
20230713,163800,36770500,29550,29550,29550,29550,0
|
|
20230713,163700,36770500,29550,29550,29550,29550,0
|
|
20230713,163600,36770500,29550,29550,29550,29550,0
|
|
20230713,163500,36770500,29550,29550,29550,29550,0
|
|
20230713,163400,36770500,29550,29550,29550,29550,0
|
|
20230713,163300,36770500,29550,29550,29550,29550,0
|
|
20230713,163200,36770500,29550,29550,29550,29550,0
|
|
20230713,163100,36770500,29550,29550,29550,29550,0
|
|
20230713,163000,36770500,29550,29550,29550,29550,0
|
|
20230713,162900,36770500,29550,29550,29550,29550,956
|
|
20230713,162800,36770500,29550,29550,29550,29550,0
|
|
20230713,162700,36770500,29550,29550,29550,29550,0
|
|
20230713,162600,36770500,29550,29550,29550,29550,0
|
|
20230713,162500,36770500,29550,29550,29550,29550,0
|
|
20230713,162400,36770500,29550,29550,29550,29550,0
|
|
20230713,162300,36770500,29550,29550,29550,29550,0
|
|
20230713,162200,36770500,29550,29550,29550,29550,0
|
|
20230713,162100,36770500,29550,29550,29550,29550,0
|
|
20230713,162000,36770500,29550,29550,29550,29550,0
|
|
20230713,161900,36770500,29550,29550,29550,29550,0
|
|
20230713,161800,36770500,29550,29550,29550,29550,0
|
|
20230713,161700,36770500,29550,29550,29550,29550,0
|
|
20230713,161600,36770500,29550,29550,29550,29550,0
|
|
20230713,161500,36770500,29550,29550,29550,29550,0
|
|
20230713,161400,36770500,29550,29550,29550,29550,0
|
|
20230713,161300,36770500,29550,29550,29550,29550,0
|
|
20230713,161200,36770500,29550,29550,29550,29550,0
|
|
20230713,161100,36770500,29550,29550,29550,29550,0
|
|
20230713,161000,36770500,29550,29550,29550,29550,0
|
|
20230713,160900,36770500,29550,29550,29550,29550,0
|
|
20230713,160800,36770500,29550,29550,29550,29550,0
|
|
20230713,160700,36770500,29550,29550,29550,29550,0
|
|
20230713,160600,36770500,29550,29550,29550,29550,0
|
|
20230713,160500,36770500,29550,29550,29550,29550,0
|
|
20230713,160400,36770500,29550,29550,29550,29550,0
|
|
20230713,160300,36770500,29550,29550,29550,29550,0
|
|
20230713,160200,36770500,29550,29550,29550,29550,0
|
|
20230713,160100,36770500,29550,29550,29550,29550,0
|
|
20230713,160000,36770500,29550,29550,29550,29550,0
|
|
20230713,155900,36770500,29550,29550,29550,29550,956
|
|
20230713,155800,36770500,29550,29550,29550,29550,0
|
|
20230713,155700,36770500,29550,29550,29550,29550,0
|
|
20230713,155600,36770500,29550,29550,29550,29550,0
|
|
20230713,155500,36770500,29550,29550,29550,29550,0
|
|
20230713,155400,36770500,29550,29550,29550,29550,0
|
|
20230713,155300,36770500,29550,29550,29550,29550,0
|
|
20230713,155200,36770500,29550,29550,29550,29550,0
|
|
20230713,155100,36770500,29550,29550,29550,29550,0
|
|
20230713,155000,36770500,29550,29550,29550,29550,0
|
|
20230713,154900,36770500,29550,29550,29550,29550,0
|
|
20230713,154800,36770500,29550,29550,29550,29550,0
|
|
20230713,154700,36770500,29550,29550,29550,29550,0
|
|
20230713,154600,36770500,29550,29550,29550,29550,0
|
|
20230713,154500,36770500,29550,29550,29550,29550,0
|
|
20230713,154400,36770500,29550,29550,29550,29550,0
|
|
20230713,154300,36770500,29550,29550,29550,29550,0
|
|
20230713,154200,36770500,29550,29550,29550,29550,0
|
|
20230713,154100,36770500,29550,29550,29550,29550,0
|
|
20230713,154000,36770500,29550,29550,29550,29550,0
|
|
20230713,153900,36770500,29550,29550,29550,29550,0
|
|
20230713,153800,36770500,29550,29550,29550,29550,0
|
|
20230713,153700,36770500,29550,29550,29550,29550,0
|
|
20230713,153600,36770500,29550,29550,29550,29550,0
|
|
20230713,153500,36770500,29550,29550,29550,29550,0
|
|
20230713,153400,36770500,29550,29550,29550,29550,0
|
|
20230713,153300,36770500,29550,29550,29550,29550,0
|
|
20230713,153200,36770500,29550,29550,29550,29550,0
|
|
20230713,153100,36770500,29550,29550,29550,29550,0
|
|
20230713,153000,36770500,29550,29550,29550,29550,956
|
|
20230713,152900,8520700,30300,30300,30300,30300,0
|
|
20230713,152800,8520700,30300,30300,30300,30300,0
|
|
20230713,152700,8520700,30300,30300,30300,30300,0
|
|
20230713,152600,8520700,30300,30300,30300,30300,0
|
|
20230713,152500,8520700,30300,30300,30300,30300,0
|
|
20230713,152400,8520700,30300,30300,30300,30300,0
|
|
20230713,152300,8520700,30300,30300,30300,30300,0
|
|
20230713,152200,8520700,30300,30300,30300,30300,0
|
|
20230713,152100,8520700,30300,30300,30300,30300,0
|
|
20230713,152000,8520700,30300,30300,30300,30300,0
|
|
20230713,151900,8520700,30300,30300,30300,30300,7
|
|
20230713,151800,8308600,30300,30300,30300,30300,0
|
|
20230713,151700,8308600,30300,30300,30300,30300,3
|
|
20230713,151600,8217700,30300,30300,30300,30300,0
|
|
20230713,151500,8217700,30300,30300,30300,30300,0
|
|
20230713,151400,8217700,30300,30300,30300,30300,0
|
|
20230713,151300,8217700,30300,30300,30300,30300,0
|
|
20230713,151200,8217700,30300,30300,30300,30300,0
|
|
20230713,151100,8217700,30300,30300,30300,30300,0
|
|
20230713,151000,8217700,30300,30300,30300,30300,1
|
|
20230713,150900,8187400,30350,30350,30350,30350,0
|
|
20230713,150800,8187400,30350,30350,30350,30350,0
|
|
20230713,150700,8187400,30350,30350,30350,30350,0
|
|
20230713,150600,8187400,30350,30350,30350,30350,0
|
|
20230713,150500,8187400,30350,30350,30350,30350,0
|
|
20230713,150400,8187400,30350,30350,30350,30350,5
|
|
20230713,150300,8035650,30350,30350,30350,30350,10
|
|
20230713,150200,7732150,30300,30300,30300,30300,0
|
|
20230713,150100,7732150,30300,30300,30300,30300,0
|
|
20230713,150000,7732150,30300,30300,30300,30300,0
|
|
20230713,145900,7732150,30300,30300,30300,30300,0
|
|
20230713,145800,7732150,30300,30300,30300,30300,0
|
|
20230713,145700,7732150,30300,30300,30300,30300,0
|
|
20230713,145600,7732150,30300,30300,30300,30300,0
|
|
20230713,145500,7732150,30300,30300,30300,30300,0
|
|
20230713,145400,7732150,30300,30300,30300,30300,0
|
|
20230713,145300,7732150,30300,30300,30300,30300,0
|
|
20230713,145200,7732150,30300,30300,30300,30300,0
|
|
20230713,145100,7732150,30300,30300,30300,30300,0
|
|
20230713,145000,7732150,30300,30300,30300,30300,0
|
|
20230713,144900,7732150,30300,30300,30300,30300,0
|
|
20230713,144800,7732150,30300,30300,30300,30300,0
|
|
20230713,144700,7732150,30300,30300,30300,30300,0
|
|
20230713,144600,7732150,30300,30300,30300,30300,0
|
|
20230713,144500,7732150,30300,30300,30300,30300,0
|
|
20230713,144400,7732150,30300,30300,30300,30300,0
|
|
20230713,144300,7732150,30300,30300,30300,30300,0
|
|
20230713,144200,7732150,30300,30300,30300,30300,0
|
|
20230713,144100,7732150,30300,30300,30300,30300,0
|
|
20230713,144000,7732150,30300,30300,30300,30300,0
|
|
20230713,143900,7732150,30300,30300,30300,30300,0
|
|
20230713,143800,7732150,30300,30300,30300,30300,0
|
|
20230713,143700,7732150,30300,30300,30300,30300,0
|
|
20230713,143600,7732150,30300,30300,30300,30300,0
|
|
20230713,143500,7732150,30300,30300,30300,30300,0
|
|
20230713,143400,7732150,30300,30300,30300,30300,0
|
|
20230713,143300,7732150,30300,30300,30300,30300,0
|
|
20230713,143200,7732150,30300,30300,30300,30300,0
|
|
20230713,143100,7732150,30300,30300,30300,30300,0
|
|
20230713,143000,7732150,30300,30300,30300,30300,0
|
|
20230713,142900,7732150,30300,30300,30300,30300,0
|
|
20230713,142800,7732150,30300,30300,30300,30300,0
|
|
20230713,142700,7732150,30300,30300,30300,30300,0
|
|
20230713,142600,7732150,30300,30300,30300,30300,0
|
|
20230713,142500,7732150,30300,30300,30300,30300,0
|
|
20230713,142400,7732150,30300,30300,30300,30300,0
|
|
20230713,142300,7732150,30300,30300,30300,30300,6
|
|
20230713,142200,7550350,30300,30300,30300,30300,0
|
|
20230713,142100,7550350,30300,30300,30300,30300,0
|
|
20230713,142000,7550350,30300,30300,30300,30300,0
|
|
20230713,141900,7550350,30300,30300,30300,30300,0
|
|
20230713,141800,7550350,30300,30300,30300,30300,0
|
|
20230713,141700,7550350,30300,30300,30300,30300,0
|
|
20230713,141600,7550350,30300,30300,30300,30300,0
|
|
20230713,141500,7550350,30300,30300,30300,30300,0
|
|
20230713,141400,7550350,30300,30300,30300,30300,0
|
|
20230713,141300,7550350,30300,30300,30300,30300,0
|
|
20230713,141200,7550350,30300,30300,30300,30300,0
|
|
20230713,141100,7550350,30300,30300,30300,30300,0
|
|
20230713,141000,7550350,30300,30300,30300,30300,0
|
|
20230713,140900,7550350,30300,30300,30300,30300,0
|
|
20230713,140800,7550350,30300,30300,30300,30300,0
|
|
20230713,140700,7550350,30300,30300,30300,30300,10
|
|
20230713,140600,7247350,30350,30350,30350,30350,0
|
|
20230713,140500,7247350,30350,30350,30350,30350,5
|
|
20230713,140400,7095600,30350,30350,30350,30350,0
|
|
20230713,140300,7095600,30350,30350,30350,30350,0
|
|
20230713,140200,7095600,30350,30350,30350,30350,0
|
|
20230713,140100,7095600,30350,30350,30350,30350,0
|
|
20230713,140000,7095600,30350,30350,30350,30350,0
|
|
20230713,135900,7095600,30350,30350,30350,30350,0
|
|
20230713,135800,7095600,30350,30350,30350,30350,0
|
|
20230713,135700,7095600,30350,30350,30350,30350,0
|
|
20230713,135600,7095600,30350,30350,30350,30350,0
|
|
20230713,135500,7095600,30350,30350,30350,30350,0
|
|
20230713,135400,7095600,30350,30350,30350,30350,0
|
|
20230713,135300,7095600,30350,30350,30350,30350,0
|
|
20230713,135200,7095600,30350,30350,30350,30350,0
|
|
20230713,135100,7095600,30350,30350,30350,30350,0
|
|
20230713,135000,7095600,30350,30350,30350,30350,0
|
|
20230713,134900,7095600,30350,30350,30350,30350,0
|
|
20230713,134800,7095600,30350,30350,30350,30350,0
|
|
20230713,134700,7095600,30350,30350,30350,30350,0
|
|
20230713,134600,7095600,30350,30350,30350,30350,0
|
|
20230713,134500,7095600,30350,30350,30350,30350,0
|
|
20230713,134400,7095600,30350,30350,30350,30350,0
|
|
20230713,134300,7095600,30350,30350,30350,30350,0
|
|
20230713,134200,7095600,30350,30350,30350,30350,0
|
|
20230713,134100,7095600,30350,30350,30350,30350,0
|
|
20230713,134000,7095600,30350,30350,30350,30350,0
|
|
20230713,133900,7095600,30350,30350,30350,30350,0
|
|
20230713,133800,7095600,30350,30350,30350,30350,0
|
|
20230713,133700,7095600,30350,30350,30350,30350,0
|
|
20230713,133600,7095600,30350,30350,30350,30350,0
|
|
20230713,133500,7095600,30350,30350,30350,30350,0
|
|
20230713,133400,7095600,30350,30350,30350,30350,1
|
|
20230713,133300,7065250,30250,30250,30250,30250,0
|
|
20230713,133200,7065250,30250,30250,30250,30250,0
|
|
20230713,133100,7065250,30250,30250,30250,30250,0
|
|
20230713,133000,7065250,30250,30250,30250,30250,0
|
|
20230713,132900,7065250,30250,30250,30250,30250,0
|
|
20230713,132800,7065250,30250,30250,30250,30250,0
|
|
20230713,132700,7065250,30250,30250,30250,30250,0
|
|
20230713,132600,7065250,30250,30250,30250,30250,0
|
|
20230713,132500,7065250,30250,30250,30250,30250,0
|
|
20230713,132400,7065250,30250,30250,30250,30250,0
|
|
20230713,132300,7065250,30250,30250,30250,30250,0
|
|
20230713,132200,7065250,30250,30250,30250,30250,0
|
|
20230713,132100,7065250,30250,30250,30250,30250,0
|
|
20230713,132000,7065250,30250,30250,30250,30250,0
|
|
20230713,131900,7065250,30250,30250,30250,30250,0
|
|
20230713,131800,7065250,30250,30250,30250,30250,0
|
|
20230713,131700,7065250,30250,30250,30250,30250,0
|
|
20230713,131600,7065250,30250,30250,30250,30250,0
|
|
20230713,131500,7065250,30250,30250,30250,30250,0
|
|
20230713,131400,7065250,30250,30250,30250,30250,0
|
|
20230713,131300,7065250,30250,30250,30250,30250,0
|
|
20230713,131200,7065250,30250,30250,30250,30250,0
|
|
20230713,131100,7065250,30250,30250,30250,30250,0
|
|
20230713,131000,7065250,30250,30250,30250,30250,0
|
|
20230713,130900,7065250,30250,30250,30250,30250,0
|
|
20230713,130800,7065250,30250,30250,30250,30250,0
|
|
20230713,130700,7065250,30250,30250,30250,30250,0
|
|
20230713,130600,7065250,30250,30250,30250,30250,0
|
|
20230713,130500,7065250,30250,30250,30250,30250,80
|
|
20230713,130400,4645250,30250,30250,30250,30250,0
|
|
20230713,130300,4645250,30250,30250,30250,30250,0
|
|
20230713,130200,4645250,30250,30250,30250,30250,0
|
|
20230713,130100,4645250,30250,30250,30250,30250,0
|
|
20230713,130000,4645250,30250,30250,30250,30250,0
|
|
20230713,125900,4645250,30250,30250,30250,30250,0
|
|
20230713,125800,4645250,30250,30250,30250,30250,0
|
|
20230713,125700,4645250,30250,30250,30250,30250,0
|
|
20230713,125600,4645250,30250,30250,30250,30250,0
|
|
20230713,125500,4645250,30250,30250,30250,30250,0
|
|
20230713,125400,4645250,30250,30250,30250,30250,0
|
|
20230713,125300,4645250,30250,30250,30250,30250,0
|
|
20230713,125200,4645250,30250,30250,30250,30250,0
|
|
20230713,125100,4645250,30250,30250,30250,30250,0
|
|
20230713,125000,4645250,30250,30250,30250,30250,0
|
|
20230713,124900,4645250,30250,30250,30250,30250,0
|
|
20230713,124800,4645250,30250,30250,30250,30250,4
|
|
20230713,124700,4524250,30250,30250,30250,30250,0
|
|
20230713,124600,4524250,30250,30250,30250,30250,0
|
|
20230713,124500,4524250,30250,30250,30250,30250,0
|
|
20230713,124400,4524250,30250,30250,30250,30250,7
|
|
20230713,124300,4312500,30250,30250,30250,30250,0
|
|
20230713,124200,4312500,30250,30250,30250,30250,0
|
|
20230713,124100,4312500,30250,30250,30250,30250,0
|
|
20230713,124000,4312500,30250,30250,30250,30250,0
|
|
20230713,123900,4312500,30250,30250,30250,30250,0
|
|
20230713,123800,4312500,30250,30250,30250,30250,2
|
|
20230713,123700,4252000,30300,30300,30300,30300,0
|
|
20230713,123600,4252000,30300,30300,30300,30300,0
|
|
20230713,123500,4252000,30300,30300,30300,30300,0
|
|
20230713,123400,4252000,30300,30300,30300,30300,0
|
|
20230713,123300,4252000,30300,30300,30300,30300,0
|
|
20230713,123200,4252000,30300,30300,30300,30300,0
|
|
20230713,123100,4252000,30300,30300,30300,30300,1
|
|
20230713,123000,4221700,30200,30200,30200,30200,0
|
|
20230713,122900,4221700,30200,30200,30200,30200,1
|
|
20230713,122800,4191500,30250,30250,30250,30250,0
|
|
20230713,122700,4191500,30250,30250,30250,30250,0
|
|
20230713,122600,4191500,30250,30250,30250,30250,0
|
|
20230713,122500,4191500,30250,30250,30250,30250,0
|
|
20230713,122400,4191500,30250,30250,30250,30250,0
|
|
20230713,122300,4191500,30250,30250,30250,30250,0
|
|
20230713,122200,4191500,30250,30250,30250,30250,0
|
|
20230713,122100,4191500,30250,30250,30250,30250,0
|
|
20230713,122000,4191500,30250,30250,30250,30250,0
|
|
20230713,121900,4191500,30250,30250,30250,30250,0
|
|
20230713,121800,4191500,30250,30250,30250,30250,0
|
|
20230713,121700,4191500,30250,30250,30250,30250,0
|
|
20230713,121600,4191500,30250,30250,30250,30250,0
|
|
20230713,121500,4191500,30250,30250,30250,30250,0
|
|
20230713,121400,4191500,30250,30250,30250,30250,0
|
|
20230713,121300,4191500,30250,30250,30250,30250,0
|
|
20230713,121200,4191500,30250,30250,30250,30250,0
|
|
20230713,121100,4191500,30250,30250,30250,30250,0
|
|
20230713,121000,4191500,30250,30250,30250,30250,0
|
|
20230713,120900,4191500,30250,30250,30250,30250,0
|
|
20230713,120800,4191500,30250,30250,30250,30250,0
|
|
20230713,120700,4191500,30250,30250,30250,30250,0
|
|
20230713,120600,4191500,30250,30250,30250,30250,0
|
|
20230713,120500,4191500,30250,30250,30250,30250,0
|
|
20230713,120400,4191500,30250,30250,30250,30250,0
|
|
20230713,120300,4191500,30250,30250,30250,30250,0
|
|
20230713,120200,4191500,30250,30250,30250,30250,0
|
|
20230713,120100,4191500,30250,30250,30250,30250,0
|
|
20230713,120000,4191500,30250,30250,30250,30250,0
|
|
20230713,115900,4191500,30250,30250,30250,30250,0
|
|
20230713,115800,4191500,30250,30250,30250,30250,0
|
|
20230713,115700,4191500,30250,30250,30250,30250,0
|
|
20230713,115600,4191500,30250,30250,30250,30250,0
|
|
20230713,115500,4191500,30250,30250,30250,30250,0
|
|
20230713,115400,4191500,30250,30250,30250,30250,0
|
|
20230713,115300,4191500,30250,30250,30250,30250,11
|
|
20230713,115200,3858750,30200,30200,30200,30200,0
|
|
20230713,115100,3858750,30200,30200,30200,30200,0
|
|
20230713,115000,3858750,30200,30200,30200,30200,0
|
|
20230713,114900,3858750,30200,30200,30200,30200,0
|
|
20230713,114800,3858750,30200,30200,30200,30200,0
|
|
20230713,114700,3858750,30200,30200,30200,30200,0
|
|
20230713,114600,3858750,30200,30200,30200,30200,0
|
|
20230713,114500,3858750,30200,30200,30200,30200,0
|
|
20230713,114400,3858750,30200,30200,30200,30200,0
|
|
20230713,114300,3858750,30200,30200,30200,30200,0
|
|
20230713,114200,3858750,30200,30200,30200,30200,0
|
|
20230713,114100,3858750,30200,30200,30200,30200,0
|
|
20230713,114000,3858750,30200,30200,30200,30200,0
|
|
20230713,113900,3858750,30200,30200,30200,30200,0
|
|
20230713,113800,3858750,30200,30200,30200,30200,0
|
|
20230713,113700,3858750,30200,30200,30200,30200,0
|
|
20230713,113600,3858750,30200,30200,30200,30200,2
|
|
20230713,113500,3798350,30200,30200,30200,30200,0
|
|
20230713,113400,3798350,30200,30200,30200,30200,0
|
|
20230713,113300,3798350,30200,30200,30200,30200,0
|
|
20230713,113200,3798350,30200,30200,30200,30200,0
|
|
20230713,113100,3798350,30200,30200,30200,30200,0
|
|
20230713,113000,3798350,30200,30200,30200,30200,0
|
|
20230713,112900,3798350,30200,30350,30350,30200,5
|
|
20230713,112800,3647050,30250,30300,30300,30250,3
|
|
20230713,112700,3556200,30350,30350,30350,30350,0
|
|
20230713,112600,3556200,30350,30350,30350,30350,0
|
|
20230713,112500,3556200,30350,30350,30350,30350,0
|
|
20230713,112400,3556200,30350,30350,30350,30350,0
|
|
20230713,112300,3556200,30350,30350,30350,30350,0
|
|
20230713,112200,3556200,30350,30350,30350,30350,0
|
|
20230713,112100,3556200,30350,30350,30350,30350,0
|
|
20230713,112000,3556200,30350,30350,30350,30350,0
|
|
20230713,111900,3556200,30350,30350,30350,30350,0
|
|
20230713,111800,3556200,30350,30350,30350,30350,0
|
|
20230713,111700,3556200,30350,30350,30350,30350,0
|
|
20230713,111600,3556200,30350,30350,30350,30350,0
|
|
20230713,111500,3556200,30350,30350,30350,30350,0
|
|
20230713,111400,3556200,30350,30350,30350,30350,0
|
|
20230713,111300,3556200,30350,30350,30350,30350,0
|
|
20230713,111200,3556200,30350,30350,30350,30350,0
|
|
20230713,111100,3556200,30350,30350,30350,30350,0
|
|
20230713,111000,3556200,30350,30350,30350,30350,0
|
|
20230713,110900,3556200,30350,30350,30350,30350,0
|
|
20230713,110800,3556200,30350,30350,30350,30350,0
|
|
20230713,110700,3556200,30350,30350,30350,30350,0
|
|
20230713,110600,3556200,30350,30350,30350,30350,0
|
|
20230713,110500,3556200,30350,30350,30350,30350,0
|
|
20230713,110400,3556200,30350,30350,30350,30350,0
|
|
20230713,110300,3556200,30350,30350,30350,30350,0
|
|
20230713,110200,3556200,30350,30350,30350,30350,0
|
|
20230713,110100,3556200,30350,30350,30350,30350,0
|
|
20230713,110000,3556200,30350,30350,30350,30350,0
|
|
20230713,105900,3556200,30350,30350,30350,30350,0
|
|
20230713,105800,3556200,30350,30350,30350,30350,0
|
|
20230713,105700,3556200,30350,30350,30350,30350,0
|
|
20230713,105600,3556200,30350,30350,30350,30350,0
|
|
20230713,105500,3556200,30350,30350,30350,30350,0
|
|
20230713,105400,3556200,30350,30350,30350,30350,0
|
|
20230713,105300,3556200,30350,30350,30350,30350,0
|
|
20230713,105200,3556200,30350,30350,30350,30350,0
|
|
20230713,105100,3556200,30350,30350,30350,30350,0
|
|
20230713,105000,3556200,30350,30350,30350,30350,0
|
|
20230713,104900,3556200,30350,30350,30350,30350,0
|
|
20230713,104800,3556200,30350,30350,30350,30350,0
|
|
20230713,104700,3556200,30350,30350,30350,30350,0
|
|
20230713,104600,3556200,30350,30350,30350,30350,0
|
|
20230713,104500,3556200,30350,30350,30350,30350,0
|
|
20230713,104400,3556200,30350,30350,30350,30350,0
|
|
20230713,104300,3556200,30350,30350,30350,30350,0
|
|
20230713,104200,3556200,30350,30350,30350,30350,0
|
|
20230713,104100,3556200,30350,30350,30350,30350,0
|
|
20230713,104000,3556200,30350,30350,30350,30350,0
|
|
20230713,103900,3556200,30350,30350,30350,30350,0
|
|
20230713,103800,3556200,30350,30350,30350,30350,0
|
|
20230713,103700,3556200,30350,30350,30350,30350,0
|
|
20230713,103600,3556200,30350,30350,30350,30350,0
|
|
20230713,103500,3556200,30350,30350,30350,30350,0
|
|
20230713,103400,3556200,30350,30350,30350,30350,0
|
|
20230713,103300,3556200,30350,30350,30350,30350,0
|
|
20230713,103200,3556200,30350,30350,30350,30350,0
|
|
20230713,103100,3556200,30350,30350,30350,30350,0
|
|
20230713,103000,3556200,30350,30350,30350,30350,0
|
|
20230713,102900,3556200,30350,30350,30350,30350,0
|
|
20230713,102800,3556200,30350,30350,30350,30350,0
|
|
20230713,102700,3556200,30350,30350,30350,30350,0
|
|
20230713,102600,3556200,30350,30350,30350,30350,0
|
|
20230713,102500,3556200,30350,30350,30350,30350,0
|
|
20230713,102400,3556200,30350,30350,30350,30350,0
|
|
20230713,102300,3556200,30350,30350,30350,30350,0
|
|
20230713,102200,3556200,30350,30350,30350,30350,0
|
|
20230713,102100,3556200,30350,30350,30350,30350,0
|
|
20230713,102000,3556200,30350,30350,30350,30350,0
|
|
20230713,101900,3556200,30350,30350,30350,30350,0
|
|
20230713,101800,3556200,30350,30350,30350,30350,0
|
|
20230713,101700,3556200,30350,30350,30350,30350,0
|
|
20230713,101600,3556200,30350,30350,30350,30350,0
|
|
20230713,101500,3556200,30350,30350,30350,30350,0
|
|
20230713,101400,3556200,30350,30350,30350,30350,0
|
|
20230713,101300,3556200,30350,30350,30350,30350,0
|
|
20230713,101200,3556200,30350,30350,30350,30350,0
|
|
20230713,101100,3556200,30350,30350,30350,30350,0
|
|
20230713,101000,3556200,30350,30350,30350,30350,0
|
|
20230713,100900,3556200,30350,30350,30350,30350,0
|
|
20230713,100800,3556200,30350,30350,30350,30350,0
|
|
20230713,100700,3556200,30350,30350,30350,30350,0
|
|
20230713,100600,3556200,30350,30350,30350,30350,0
|
|
20230713,100500,3556200,30350,30350,30350,30350,0
|
|
20230713,100400,3556200,30350,30350,30350,30350,2
|
|
20230713,100300,3495500,30400,30400,30400,30400,0
|
|
20230713,100200,3495500,30400,30400,30400,30400,0
|
|
20230713,100100,3495500,30400,30400,30400,30400,0
|
|
20230713,100000,3495500,30400,30400,30400,30400,1
|
|
20230713,095900,3465100,30400,30400,30400,30400,4
|
|
20230713,095800,3343500,30500,30500,30500,30500,0
|
|
20230713,095700,3343500,30500,30500,30500,30500,0
|
|
20230713,095600,3343500,30500,30400,30500,30400,20
|
|
20230713,095500,2735400,30400,30400,30400,30400,0
|
|
20230713,095400,2735400,30400,30400,30400,30400,0
|
|
20230713,095300,2735400,30400,30400,30400,30400,0
|
|
20230713,095200,2735400,30400,30400,30400,30400,0
|
|
20230713,095100,2735400,30400,30400,30400,30400,0
|
|
20230713,095000,2735400,30400,30400,30400,30400,1
|
|
20230713,094900,2705000,30550,30550,30550,30550,0
|
|
20230713,094800,2705000,30550,30550,30550,30550,0
|
|
20230713,094700,2705000,30550,30550,30550,30550,0
|
|
20230713,094600,2705000,30550,30550,30550,30550,0
|
|
20230713,094500,2705000,30550,30550,30550,30550,0
|
|
20230713,094400,2705000,30550,30550,30550,30550,0
|
|
20230713,094300,2705000,30550,30550,30550,30550,0
|
|
20230713,094200,2705000,30550,30550,30550,30550,0
|
|
20230713,094100,2705000,30550,30550,30550,30550,0
|
|
20230713,094000,2705000,30550,30550,30550,30550,0
|
|
20230713,093900,2705000,30550,30550,30550,30550,0
|
|
20230713,093800,2705000,30550,30550,30550,30550,0
|
|
20230713,093700,2705000,30550,30550,30550,30550,0
|
|
20230713,093600,2705000,30550,30550,30550,30550,0
|
|
20230713,093500,2705000,30550,30550,30550,30550,0
|
|
20230713,093400,2705000,30550,30550,30550,30550,1
|
|
20230713,093300,2674450,30550,30550,30550,30550,0
|
|
20230713,093200,2674450,30550,30550,30550,30550,0
|
|
20230713,093100,2674450,30550,30550,30550,30550,0
|
|
20230713,093000,2674450,30550,30550,30550,30550,1
|
|
20230713,092900,2643900,30600,30600,30600,30600,0
|
|
20230713,092800,2643900,30600,30600,30600,30600,0
|
|
20230713,092700,2643900,30600,30600,30600,30600,1
|
|
20230713,092600,2613300,30450,30450,30450,30450,0
|
|
20230713,092500,2613300,30450,30450,30450,30450,0
|
|
20230713,092400,2613300,30450,30450,30450,30450,0
|
|
20230713,092300,2613300,30450,30450,30450,30450,0
|
|
20230713,092200,2613300,30450,30450,30450,30450,0
|
|
20230713,092100,2613300,30450,30450,30450,30450,0
|
|
20230713,092000,2613300,30450,30450,30450,30450,0
|
|
20230713,091900,2613300,30450,30450,30450,30450,1
|
|
20230713,091800,2582850,30600,30600,30600,30600,0
|
|
20230713,091700,2582850,30600,30600,30600,30600,0
|
|
20230713,091600,2582850,30600,30600,30600,30600,0
|
|
20230713,091500,2582850,30600,30600,30600,30600,1
|
|
20230713,091400,2552250,30400,30400,30400,30400,0
|
|
20230713,091300,2552250,30400,30400,30400,30400,1
|
|
20230713,091200,2521850,30200,30200,30200,30200,0
|
|
20230713,091100,2521850,30200,30200,30200,30200,2
|
|
20230713,091000,2461450,30300,30300,30300,30300,0
|
|
20230713,090900,2461450,30300,30200,30300,30200,3
|
|
20230713,090800,2370750,30200,30200,30200,30200,0
|
|
20230713,090700,2370750,30200,30200,30200,30200,0
|
|
20230713,090600,2370750,30200,30200,30200,30200,1
|
|
20230713,090500,2340550,30150,30200,30200,30150,27
|
|
20230713,090400,1525500,30200,30200,30200,30200,0
|
|
20230713,090300,1525500,30200,30300,30300,30200,9
|
|
20230713,090200,1253000,30300,30300,30300,30300,0
|
|
20230713,090100,1253000,30300,30300,30300,30300,0
|
|
20230713,090000,1253000,30300,30600,30600,30300,41
|