602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185900,18017300,29800,29800,29800,29800,60
|
|
20230714,185800,18017300,29800,29800,29800,29800,0
|
|
20230714,185700,18017300,29800,29800,29800,29800,0
|
|
20230714,185600,18017300,29800,29800,29800,29800,0
|
|
20230714,185500,18017300,29800,29800,29800,29800,0
|
|
20230714,185400,18017300,29800,29800,29800,29800,0
|
|
20230714,185300,18017300,29800,29800,29800,29800,0
|
|
20230714,185200,18017300,29800,29800,29800,29800,0
|
|
20230714,185100,18017300,29800,29800,29800,29800,0
|
|
20230714,185000,18017300,29800,29800,29800,29800,0
|
|
20230714,184900,18017300,29800,29800,29800,29800,0
|
|
20230714,184800,18017300,29800,29800,29800,29800,0
|
|
20230714,184700,18017300,29800,29800,29800,29800,0
|
|
20230714,184600,18017300,29800,29800,29800,29800,0
|
|
20230714,184500,18017300,29800,29800,29800,29800,0
|
|
20230714,184400,18017300,29800,29800,29800,29800,0
|
|
20230714,184300,18017300,29800,29800,29800,29800,0
|
|
20230714,184200,18017300,29800,29800,29800,29800,0
|
|
20230714,184100,18017300,29800,29800,29800,29800,0
|
|
20230714,184000,18017300,29800,29800,29800,29800,0
|
|
20230714,183900,18017300,29800,29800,29800,29800,0
|
|
20230714,183800,18017300,29800,29800,29800,29800,0
|
|
20230714,183700,18017300,29800,29800,29800,29800,0
|
|
20230714,183600,18017300,29800,29800,29800,29800,0
|
|
20230714,183500,18017300,29800,29800,29800,29800,0
|
|
20230714,183400,18017300,29800,29800,29800,29800,0
|
|
20230714,183300,18017300,29800,29800,29800,29800,0
|
|
20230714,183200,18017300,29800,29800,29800,29800,0
|
|
20230714,183100,18017300,29800,29800,29800,29800,0
|
|
20230714,183000,18017300,29800,29800,29800,29800,0
|
|
20230714,182900,18017300,29800,29800,29800,29800,60
|
|
20230714,182800,18017300,29800,29800,29800,29800,0
|
|
20230714,182700,18017300,29800,29800,29800,29800,0
|
|
20230714,182600,18017300,29800,29800,29800,29800,0
|
|
20230714,182500,18017300,29800,29800,29800,29800,0
|
|
20230714,182400,18017300,29800,29800,29800,29800,0
|
|
20230714,182300,18017300,29800,29800,29800,29800,0
|
|
20230714,182200,18017300,29800,29800,29800,29800,0
|
|
20230714,182100,18017300,29800,29800,29800,29800,0
|
|
20230714,182000,18017300,29800,29800,29800,29800,0
|
|
20230714,181900,18017300,29800,29800,29800,29800,0
|
|
20230714,181800,18017300,29800,29800,29800,29800,0
|
|
20230714,181700,18017300,29800,29800,29800,29800,0
|
|
20230714,181600,18017300,29800,29800,29800,29800,0
|
|
20230714,181500,18017300,29800,29800,29800,29800,0
|
|
20230714,181400,18017300,29800,29800,29800,29800,0
|
|
20230714,181300,18017300,29800,29800,29800,29800,0
|
|
20230714,181200,18017300,29800,29800,29800,29800,0
|
|
20230714,181100,18017300,29800,29800,29800,29800,0
|
|
20230714,181000,18017300,29800,29800,29800,29800,0
|
|
20230714,180900,18017300,29800,29800,29800,29800,0
|
|
20230714,180800,18017300,29800,29800,29800,29800,0
|
|
20230714,180700,18017300,29800,29800,29800,29800,0
|
|
20230714,180600,18017300,29800,29800,29800,29800,0
|
|
20230714,180500,18017300,29800,29800,29800,29800,0
|
|
20230714,180400,18017300,29800,29800,29800,29800,0
|
|
20230714,180300,18017300,29800,29800,29800,29800,0
|
|
20230714,180200,18017300,29800,29800,29800,29800,0
|
|
20230714,180100,18017300,29800,29800,29800,29800,0
|
|
20230714,180000,18017300,29800,29800,29800,29800,0
|
|
20230714,175900,18017300,29800,29800,29800,29800,60
|
|
20230714,175800,18017300,29800,29800,29800,29800,0
|
|
20230714,175700,18017300,29800,29800,29800,29800,0
|
|
20230714,175600,18017300,29800,29800,29800,29800,0
|
|
20230714,175500,18017300,29800,29800,29800,29800,0
|
|
20230714,175400,18017300,29800,29800,29800,29800,0
|
|
20230714,175300,18017300,29800,29800,29800,29800,0
|
|
20230714,175200,18017300,29800,29800,29800,29800,0
|
|
20230714,175100,18017300,29800,29800,29800,29800,0
|
|
20230714,175000,18017300,29800,29800,29800,29800,0
|
|
20230714,174900,18017300,29800,29800,29800,29800,0
|
|
20230714,174800,18017300,29800,29800,29800,29800,0
|
|
20230714,174700,18017300,29800,29800,29800,29800,0
|
|
20230714,174600,18017300,29800,29800,29800,29800,0
|
|
20230714,174500,18017300,29800,29800,29800,29800,0
|
|
20230714,174400,18017300,29800,29800,29800,29800,0
|
|
20230714,174300,18017300,29800,29800,29800,29800,0
|
|
20230714,174200,18017300,29800,29800,29800,29800,0
|
|
20230714,174100,18017300,29800,29800,29800,29800,0
|
|
20230714,174000,18017300,29800,29800,29800,29800,0
|
|
20230714,173900,18017300,29800,29800,29800,29800,0
|
|
20230714,173800,18017300,29800,29800,29800,29800,0
|
|
20230714,173700,18017300,29800,29800,29800,29800,0
|
|
20230714,173600,18017300,29800,29800,29800,29800,0
|
|
20230714,173500,18017300,29800,29800,29800,29800,0
|
|
20230714,173400,18017300,29800,29800,29800,29800,0
|
|
20230714,173300,18017300,29800,29800,29800,29800,0
|
|
20230714,173200,18017300,29800,29800,29800,29800,0
|
|
20230714,173100,18017300,29800,29800,29800,29800,0
|
|
20230714,173000,18017300,29800,29800,29800,29800,0
|
|
20230714,172900,18017300,29800,29800,29800,29800,60
|
|
20230714,172800,18017300,29800,29800,29800,29800,0
|
|
20230714,172700,18017300,29800,29800,29800,29800,0
|
|
20230714,172600,18017300,29800,29800,29800,29800,0
|
|
20230714,172500,18017300,29800,29800,29800,29800,0
|
|
20230714,172400,18017300,29800,29800,29800,29800,0
|
|
20230714,172300,18017300,29800,29800,29800,29800,0
|
|
20230714,172200,18017300,29800,29800,29800,29800,0
|
|
20230714,172100,18017300,29800,29800,29800,29800,0
|
|
20230714,172000,18017300,29800,29800,29800,29800,0
|
|
20230714,171900,18017300,29800,29800,29800,29800,0
|
|
20230714,171800,18017300,29800,29800,29800,29800,0
|
|
20230714,171700,18017300,29800,29800,29800,29800,0
|
|
20230714,171600,18017300,29800,29800,29800,29800,0
|
|
20230714,171500,18017300,29800,29800,29800,29800,0
|
|
20230714,171400,18017300,29800,29800,29800,29800,0
|
|
20230714,171300,18017300,29800,29800,29800,29800,0
|
|
20230714,171200,18017300,29800,29800,29800,29800,0
|
|
20230714,171100,18017300,29800,29800,29800,29800,0
|
|
20230714,171000,18017300,29800,29800,29800,29800,0
|
|
20230714,170900,18017300,29800,29800,29800,29800,0
|
|
20230714,170800,18017300,29800,29800,29800,29800,0
|
|
20230714,170700,18017300,29800,29800,29800,29800,0
|
|
20230714,170600,18017300,29800,29800,29800,29800,0
|
|
20230714,170500,18017300,29800,29800,29800,29800,0
|
|
20230714,170400,18017300,29800,29800,29800,29800,0
|
|
20230714,170300,18017300,29800,29800,29800,29800,0
|
|
20230714,170200,18017300,29800,29800,29800,29800,0
|
|
20230714,170100,18017300,29800,29800,29800,29800,0
|
|
20230714,170000,18017300,29800,29800,29800,29800,0
|
|
20230714,165900,18017300,29800,29800,29800,29800,60
|
|
20230714,165800,18017300,29800,29800,29800,29800,0
|
|
20230714,165700,18017300,29800,29800,29800,29800,0
|
|
20230714,165600,18017300,29800,29800,29800,29800,0
|
|
20230714,165500,18017300,29800,29800,29800,29800,0
|
|
20230714,165400,18017300,29800,29800,29800,29800,0
|
|
20230714,165300,18017300,29800,29800,29800,29800,0
|
|
20230714,165200,18017300,29800,29800,29800,29800,0
|
|
20230714,165100,18017300,29800,29800,29800,29800,0
|
|
20230714,165000,18017300,29800,29800,29800,29800,0
|
|
20230714,164900,18017300,29800,29800,29800,29800,0
|
|
20230714,164800,18017300,29800,29800,29800,29800,0
|
|
20230714,164700,18017300,29800,29800,29800,29800,0
|
|
20230714,164600,18017300,29800,29800,29800,29800,0
|
|
20230714,164500,18017300,29800,29800,29800,29800,0
|
|
20230714,164400,18017300,29800,29800,29800,29800,0
|
|
20230714,164300,18017300,29800,29800,29800,29800,0
|
|
20230714,164200,18017300,29800,29800,29800,29800,0
|
|
20230714,164100,18017300,29800,29800,29800,29800,0
|
|
20230714,164000,18017300,29800,29800,29800,29800,0
|
|
20230714,163900,18017300,29800,29800,29800,29800,0
|
|
20230714,163800,18017300,29800,29800,29800,29800,0
|
|
20230714,163700,18017300,29800,29800,29800,29800,0
|
|
20230714,163600,18017300,29800,29800,29800,29800,0
|
|
20230714,163500,18017300,29800,29800,29800,29800,0
|
|
20230714,163400,18017300,29800,29800,29800,29800,0
|
|
20230714,163300,18017300,29800,29800,29800,29800,0
|
|
20230714,163200,18017300,29800,29800,29800,29800,0
|
|
20230714,163100,18017300,29800,29800,29800,29800,0
|
|
20230714,163000,18017300,29800,29800,29800,29800,0
|
|
20230714,162900,18017300,29800,29800,29800,29800,60
|
|
20230714,162800,18017300,29800,29800,29800,29800,0
|
|
20230714,162700,18017300,29800,29800,29800,29800,0
|
|
20230714,162600,18017300,29800,29800,29800,29800,0
|
|
20230714,162500,18017300,29800,29800,29800,29800,0
|
|
20230714,162400,18017300,29800,29800,29800,29800,0
|
|
20230714,162300,18017300,29800,29800,29800,29800,0
|
|
20230714,162200,18017300,29800,29800,29800,29800,0
|
|
20230714,162100,18017300,29800,29800,29800,29800,0
|
|
20230714,162000,18017300,29800,29800,29800,29800,0
|
|
20230714,161900,18017300,29800,29800,29800,29800,0
|
|
20230714,161800,18017300,29800,29800,29800,29800,0
|
|
20230714,161700,18017300,29800,29800,29800,29800,0
|
|
20230714,161600,18017300,29800,29800,29800,29800,0
|
|
20230714,161500,18017300,29800,29800,29800,29800,0
|
|
20230714,161400,18017300,29800,29800,29800,29800,0
|
|
20230714,161300,18017300,29800,29800,29800,29800,0
|
|
20230714,161200,18017300,29800,29800,29800,29800,0
|
|
20230714,161100,18017300,29800,29800,29800,29800,0
|
|
20230714,161000,18017300,29800,29800,29800,29800,0
|
|
20230714,160900,18017300,29800,29800,29800,29800,0
|
|
20230714,160800,18017300,29800,29800,29800,29800,0
|
|
20230714,160700,18017300,29800,29800,29800,29800,0
|
|
20230714,160600,18017300,29800,29800,29800,29800,0
|
|
20230714,160500,18017300,29800,29800,29800,29800,0
|
|
20230714,160400,18017300,29800,29800,29800,29800,0
|
|
20230714,160300,18017300,29800,29800,29800,29800,0
|
|
20230714,160200,18017300,29800,29800,29800,29800,0
|
|
20230714,160100,18017300,29800,29800,29800,29800,0
|
|
20230714,160000,18017300,29800,29800,29800,29800,0
|
|
20230714,155900,18017300,29800,29800,29800,29800,60
|
|
20230714,155800,18017300,29800,29800,29800,29800,0
|
|
20230714,155700,18017300,29800,29800,29800,29800,0
|
|
20230714,155600,18017300,29800,29800,29800,29800,0
|
|
20230714,155500,18017300,29800,29800,29800,29800,0
|
|
20230714,155400,18017300,29800,29800,29800,29800,0
|
|
20230714,155300,18017300,29800,29800,29800,29800,0
|
|
20230714,155200,18017300,29800,29800,29800,29800,0
|
|
20230714,155100,18017300,29800,29800,29800,29800,0
|
|
20230714,155000,18017300,29800,29800,29800,29800,0
|
|
20230714,154900,18017300,29800,29800,29800,29800,0
|
|
20230714,154800,18017300,29800,29800,29800,29800,0
|
|
20230714,154700,18017300,29800,29800,29800,29800,0
|
|
20230714,154600,18017300,29800,29800,29800,29800,0
|
|
20230714,154500,18017300,29800,29800,29800,29800,0
|
|
20230714,154400,18017300,29800,29800,29800,29800,0
|
|
20230714,154300,18017300,29800,29800,29800,29800,0
|
|
20230714,154200,18017300,29800,29800,29800,29800,0
|
|
20230714,154100,18017300,29800,29800,29800,29800,0
|
|
20230714,154000,18017300,29800,29800,29800,29800,0
|
|
20230714,153900,18017300,29800,29800,29800,29800,0
|
|
20230714,153800,18017300,29800,29800,29800,29800,0
|
|
20230714,153700,18017300,29800,29800,29800,29800,0
|
|
20230714,153600,18017300,29800,29800,29800,29800,0
|
|
20230714,153500,18017300,29800,29800,29800,29800,0
|
|
20230714,153400,18017300,29800,29800,29800,29800,0
|
|
20230714,153300,18017300,29800,29800,29800,29800,0
|
|
20230714,153200,18017300,29800,29800,29800,29800,0
|
|
20230714,153100,18017300,29800,29800,29800,29800,0
|
|
20230714,153000,18017300,29800,29800,29800,29800,60
|
|
20230714,152900,16229300,29800,29800,29800,29800,0
|
|
20230714,152800,16229300,29800,29800,29800,29800,0
|
|
20230714,152700,16229300,29800,29800,29800,29800,0
|
|
20230714,152600,16229300,29800,29800,29800,29800,0
|
|
20230714,152500,16229300,29800,29800,29800,29800,0
|
|
20230714,152400,16229300,29800,29800,29800,29800,0
|
|
20230714,152300,16229300,29800,29800,29800,29800,0
|
|
20230714,152200,16229300,29800,29800,29800,29800,0
|
|
20230714,152100,16229300,29800,29800,29800,29800,0
|
|
20230714,152000,16229300,29800,29800,29800,29800,0
|
|
20230714,151900,16229300,29800,29800,29800,29800,0
|
|
20230714,151800,16229300,29800,29800,29800,29800,0
|
|
20230714,151700,16229300,29800,30450,30450,29800,17
|
|
20230714,151600,15720950,30200,30200,30200,30200,71
|
|
20230714,151500,13576750,30200,30200,30200,30200,0
|
|
20230714,151400,13576750,30200,30200,30200,30200,0
|
|
20230714,151300,13576750,30200,30200,30200,30200,0
|
|
20230714,151200,13576750,30200,30200,30200,30200,0
|
|
20230714,151100,13576750,30200,30200,30200,30200,0
|
|
20230714,151000,13576750,30200,30200,30200,30200,26
|
|
20230714,150900,12791550,30150,30150,30150,30150,0
|
|
20230714,150800,12791550,30150,30150,30150,30150,0
|
|
20230714,150700,12791550,30150,30150,30150,30150,0
|
|
20230714,150600,12791550,30150,30150,30150,30150,0
|
|
20230714,150500,12791550,30150,30150,30150,30150,0
|
|
20230714,150400,12791550,30150,30150,30150,30150,0
|
|
20230714,150300,12791550,30150,30150,30150,30150,0
|
|
20230714,150200,12791550,30150,30150,30150,30150,0
|
|
20230714,150100,12791550,30150,30150,30150,30150,0
|
|
20230714,150000,12791550,30150,30150,30150,30150,1
|
|
20230714,145900,12761400,30200,30200,30200,30200,0
|
|
20230714,145800,12761400,30200,30200,30200,30200,0
|
|
20230714,145700,12761400,30200,30200,30200,30200,0
|
|
20230714,145600,12761400,30200,30200,30200,30200,0
|
|
20230714,145500,12761400,30200,30150,30200,30150,27
|
|
20230714,145400,11946150,30150,30150,30150,30150,0
|
|
20230714,145300,11946150,30150,30150,30150,30150,0
|
|
20230714,145200,11946150,30150,30150,30150,30150,0
|
|
20230714,145100,11946150,30150,30150,30150,30150,0
|
|
20230714,145000,11946150,30150,30150,30150,30150,1
|
|
20230714,144900,11916000,30000,30000,30000,30000,0
|
|
20230714,144800,11916000,30000,30000,30000,30000,0
|
|
20230714,144700,11916000,30000,30000,30000,30000,0
|
|
20230714,144600,11916000,30000,30000,30000,30000,0
|
|
20230714,144500,11916000,30000,30000,30000,30000,0
|
|
20230714,144400,11916000,30000,30000,30000,30000,0
|
|
20230714,144300,11916000,30000,30000,30000,30000,0
|
|
20230714,144200,11916000,30000,30000,30000,30000,0
|
|
20230714,144100,11916000,30000,30000,30000,30000,0
|
|
20230714,144000,11916000,30000,30000,30000,30000,0
|
|
20230714,143900,11916000,30000,29900,30000,29900,60
|
|
20230714,143800,10118900,29900,29900,29900,29900,0
|
|
20230714,143700,10118900,29900,29900,29900,29900,0
|
|
20230714,143600,10118900,29900,29900,29900,29900,0
|
|
20230714,143500,10118900,29900,29900,29900,29900,0
|
|
20230714,143400,10118900,29900,29900,29900,29900,0
|
|
20230714,143300,10118900,29900,29800,29900,29800,6
|
|
20230714,143200,9939900,29800,29800,29800,29800,0
|
|
20230714,143100,9939900,29800,29800,29800,29800,0
|
|
20230714,143000,9939900,29800,29800,29800,29800,0
|
|
20230714,142900,9939900,29800,29800,29800,29800,0
|
|
20230714,142800,9939900,29800,29800,29800,29800,0
|
|
20230714,142700,9939900,29800,29800,29800,29800,0
|
|
20230714,142600,9939900,29800,29800,29800,29800,0
|
|
20230714,142500,9939900,29800,29800,29800,29800,0
|
|
20230714,142400,9939900,29800,29800,29800,29800,0
|
|
20230714,142300,9939900,29800,29800,29800,29800,0
|
|
20230714,142200,9939900,29800,29800,29800,29800,0
|
|
20230714,142100,9939900,29800,29800,29800,29800,0
|
|
20230714,142000,9939900,29800,29800,29800,29800,0
|
|
20230714,141900,9939900,29800,29800,29800,29800,0
|
|
20230714,141800,9939900,29800,29800,29800,29800,0
|
|
20230714,141700,9939900,29800,29800,29800,29800,0
|
|
20230714,141600,9939900,29800,29800,29800,29800,1
|
|
20230714,141500,9910100,29750,29750,29750,29750,0
|
|
20230714,141400,9910100,29750,29750,29750,29750,1
|
|
20230714,141300,9880350,29800,29800,29800,29800,0
|
|
20230714,141200,9880350,29800,29800,29800,29800,0
|
|
20230714,141100,9880350,29800,29800,29800,29800,0
|
|
20230714,141000,9880350,29800,29800,29800,29800,0
|
|
20230714,140900,9880350,29800,29800,29800,29800,2
|
|
20230714,140800,9820750,29800,29800,29800,29800,0
|
|
20230714,140700,9820750,29800,29800,29800,29800,0
|
|
20230714,140600,9820750,29800,29800,29800,29800,0
|
|
20230714,140500,9820750,29800,29800,29800,29800,30
|
|
20230714,140400,8926750,29800,29800,29800,29800,0
|
|
20230714,140300,8926750,29800,29800,29800,29800,0
|
|
20230714,140200,8926750,29800,29800,29800,29800,0
|
|
20230714,140100,8926750,29800,29800,29800,29800,0
|
|
20230714,140000,8926750,29800,29800,29800,29800,0
|
|
20230714,135900,8926750,29800,29800,29800,29800,0
|
|
20230714,135800,8926750,29800,29800,29800,29800,0
|
|
20230714,135700,8926750,29800,29800,29800,29800,0
|
|
20230714,135600,8926750,29800,29800,29800,29800,0
|
|
20230714,135500,8926750,29800,29800,29800,29800,0
|
|
20230714,135400,8926750,29800,29800,29800,29800,0
|
|
20230714,135300,8926750,29800,29800,29800,29800,0
|
|
20230714,135200,8926750,29800,29800,29800,29800,0
|
|
20230714,135100,8926750,29800,29800,29800,29800,0
|
|
20230714,135000,8926750,29800,29800,29800,29800,0
|
|
20230714,134900,8926750,29800,29800,29800,29800,0
|
|
20230714,134800,8926750,29800,29800,29800,29800,0
|
|
20230714,134700,8926750,29800,29800,29800,29800,0
|
|
20230714,134600,8926750,29800,29800,29800,29800,0
|
|
20230714,134500,8926750,29800,29800,29800,29800,0
|
|
20230714,134400,8926750,29800,29800,29800,29800,0
|
|
20230714,134300,8926750,29800,29800,29800,29800,0
|
|
20230714,134200,8926750,29800,29800,29800,29800,0
|
|
20230714,134100,8926750,29800,29800,29800,29800,0
|
|
20230714,134000,8926750,29800,29800,29800,29800,0
|
|
20230714,133900,8926750,29800,29800,29800,29800,0
|
|
20230714,133800,8926750,29800,29800,29800,29800,0
|
|
20230714,133700,8926750,29800,29800,29800,29800,0
|
|
20230714,133600,8926750,29800,29800,29800,29800,0
|
|
20230714,133500,8926750,29800,29800,29800,29800,0
|
|
20230714,133400,8926750,29800,29800,29800,29800,0
|
|
20230714,133300,8926750,29800,29800,29800,29800,0
|
|
20230714,133200,8926750,29800,29800,29800,29800,0
|
|
20230714,133100,8926750,29800,29800,29800,29800,0
|
|
20230714,133000,8926750,29800,29800,29800,29800,0
|
|
20230714,132900,8926750,29800,29800,29800,29800,0
|
|
20230714,132800,8926750,29800,29800,29800,29800,0
|
|
20230714,132700,8926750,29800,29800,29800,29800,0
|
|
20230714,132600,8926750,29800,29800,29800,29800,0
|
|
20230714,132500,8926750,29800,29800,29800,29800,1
|
|
20230714,132400,8896950,29800,29800,29800,29800,0
|
|
20230714,132300,8896950,29800,29800,29800,29800,0
|
|
20230714,132200,8896950,29800,29800,29800,29800,1
|
|
20230714,132100,8867150,29800,29800,29800,29800,0
|
|
20230714,132000,8867150,29800,29800,29800,29800,1
|
|
20230714,131900,8837350,29750,29750,29750,29750,0
|
|
20230714,131800,8837350,29750,29750,29750,29750,0
|
|
20230714,131700,8837350,29750,29750,29750,29750,0
|
|
20230714,131600,8837350,29750,29750,29750,29750,3
|
|
20230714,131500,8748100,29750,29750,29750,29750,0
|
|
20230714,131400,8748100,29750,29750,29750,29750,0
|
|
20230714,131300,8748100,29750,29750,29750,29750,0
|
|
20230714,131200,8748100,29750,29750,29750,29750,0
|
|
20230714,131100,8748100,29750,29750,29750,29750,0
|
|
20230714,131000,8748100,29750,29750,29750,29750,0
|
|
20230714,130900,8748100,29750,29750,29750,29750,0
|
|
20230714,130800,8748100,29750,29750,29750,29750,0
|
|
20230714,130700,8748100,29750,29750,29750,29750,0
|
|
20230714,130600,8748100,29750,29750,29750,29750,0
|
|
20230714,130500,8748100,29750,29750,29750,29750,0
|
|
20230714,130400,8748100,29750,29750,29750,29750,0
|
|
20230714,130300,8748100,29750,29750,29750,29750,0
|
|
20230714,130200,8748100,29750,29750,29750,29750,0
|
|
20230714,130100,8748100,29750,29750,29750,29750,0
|
|
20230714,130000,8748100,29750,29750,29750,29750,0
|
|
20230714,125900,8748100,29750,29750,29750,29750,0
|
|
20230714,125800,8748100,29750,29750,29750,29750,0
|
|
20230714,125700,8748100,29750,29750,29750,29750,0
|
|
20230714,125600,8748100,29750,29700,29750,29700,2
|
|
20230714,125500,8688650,29800,29800,29800,29800,0
|
|
20230714,125400,8688650,29800,29800,29800,29800,0
|
|
20230714,125300,8688650,29800,29800,29800,29800,0
|
|
20230714,125200,8688650,29800,29800,29800,29800,0
|
|
20230714,125100,8688650,29800,29800,29800,29800,0
|
|
20230714,125000,8688650,29800,29800,29800,29800,0
|
|
20230714,124900,8688650,29800,29800,29800,29800,0
|
|
20230714,124800,8688650,29800,29800,29800,29800,0
|
|
20230714,124700,8688650,29800,29800,29800,29800,0
|
|
20230714,124600,8688650,29800,29800,29800,29800,0
|
|
20230714,124500,8688650,29800,29800,29800,29800,0
|
|
20230714,124400,8688650,29800,29800,29800,29800,0
|
|
20230714,124300,8688650,29800,29800,29800,29800,0
|
|
20230714,124200,8688650,29800,29800,29800,29800,0
|
|
20230714,124100,8688650,29800,29800,29800,29800,0
|
|
20230714,124000,8688650,29800,29800,29800,29800,0
|
|
20230714,123900,8688650,29800,29800,29800,29800,0
|
|
20230714,123800,8688650,29800,29800,29800,29800,0
|
|
20230714,123700,8688650,29800,29800,29800,29800,0
|
|
20230714,123600,8688650,29800,29800,29800,29800,0
|
|
20230714,123500,8688650,29800,29800,29800,29800,0
|
|
20230714,123400,8688650,29800,29800,29800,29800,0
|
|
20230714,123300,8688650,29800,29800,29800,29800,0
|
|
20230714,123200,8688650,29800,29800,29800,29800,0
|
|
20230714,123100,8688650,29800,29800,29800,29800,0
|
|
20230714,123000,8688650,29800,29800,29800,29800,0
|
|
20230714,122900,8688650,29800,29800,29800,29800,0
|
|
20230714,122800,8688650,29800,29800,29800,29800,0
|
|
20230714,122700,8688650,29800,29800,29800,29800,0
|
|
20230714,122600,8688650,29800,29800,29800,29800,0
|
|
20230714,122500,8688650,29800,29800,29800,29800,0
|
|
20230714,122400,8688650,29800,29800,29800,29800,0
|
|
20230714,122300,8688650,29800,29800,29800,29800,0
|
|
20230714,122200,8688650,29800,29800,29800,29800,0
|
|
20230714,122100,8688650,29800,29800,29800,29800,0
|
|
20230714,122000,8688650,29800,29800,29800,29800,0
|
|
20230714,121900,8688650,29800,29800,29800,29800,0
|
|
20230714,121800,8688650,29800,29800,29800,29800,0
|
|
20230714,121700,8688650,29800,29800,29800,29800,0
|
|
20230714,121600,8688650,29800,29800,29800,29800,0
|
|
20230714,121500,8688650,29800,29800,29800,29800,0
|
|
20230714,121400,8688650,29800,29800,29800,29800,0
|
|
20230714,121300,8688650,29800,29800,29800,29800,0
|
|
20230714,121200,8688650,29800,29800,29800,29800,0
|
|
20230714,121100,8688650,29800,29800,29800,29800,0
|
|
20230714,121000,8688650,29800,29800,29800,29800,0
|
|
20230714,120900,8688650,29800,29800,29800,29800,0
|
|
20230714,120800,8688650,29800,29800,29800,29800,0
|
|
20230714,120700,8688650,29800,29800,29800,29800,0
|
|
20230714,120600,8688650,29800,29800,29800,29800,0
|
|
20230714,120500,8688650,29800,29800,29800,29800,0
|
|
20230714,120400,8688650,29800,29800,29800,29800,0
|
|
20230714,120300,8688650,29800,29800,29800,29800,0
|
|
20230714,120200,8688650,29800,29800,29800,29800,0
|
|
20230714,120100,8688650,29800,29800,29800,29800,0
|
|
20230714,120000,8688650,29800,29800,29800,29800,0
|
|
20230714,115900,8688650,29800,29800,29800,29800,0
|
|
20230714,115800,8688650,29800,29800,29800,29800,0
|
|
20230714,115700,8688650,29800,29800,29800,29800,0
|
|
20230714,115600,8688650,29800,29800,29800,29800,0
|
|
20230714,115500,8688650,29800,29800,29800,29800,0
|
|
20230714,115400,8688650,29800,29800,29800,29800,0
|
|
20230714,115300,8688650,29800,29800,29800,29800,0
|
|
20230714,115200,8688650,29800,29800,29800,29800,1
|
|
20230714,115100,8658850,29750,29750,29750,29750,0
|
|
20230714,115000,8658850,29750,29750,29750,29750,0
|
|
20230714,114900,8658850,29750,29750,29750,29750,0
|
|
20230714,114800,8658850,29750,29750,29750,29750,0
|
|
20230714,114700,8658850,29750,29750,29750,29750,1
|
|
20230714,114600,8629100,29750,29750,29750,29750,0
|
|
20230714,114500,8629100,29750,29750,29750,29750,0
|
|
20230714,114400,8629100,29750,29750,29750,29750,0
|
|
20230714,114300,8629100,29750,29750,29750,29750,0
|
|
20230714,114200,8629100,29750,29750,29750,29750,0
|
|
20230714,114100,8629100,29750,29750,29750,29750,0
|
|
20230714,114000,8629100,29750,29750,29750,29750,0
|
|
20230714,113900,8629100,29750,29600,29750,29600,50
|
|
20230714,113800,7148950,29650,29650,29650,29650,0
|
|
20230714,113700,7148950,29650,29650,29650,29650,0
|
|
20230714,113600,7148950,29650,29650,29650,29650,6
|
|
20230714,113500,6971050,29700,29700,29700,29700,0
|
|
20230714,113400,6971050,29700,29700,29700,29700,2
|
|
20230714,113300,6911650,29750,29800,29800,29750,5
|
|
20230714,113200,6762800,29800,29850,29850,29800,63
|
|
20230714,113100,4882800,29850,29850,29850,29850,0
|
|
20230714,113000,4882800,29850,29850,29850,29850,2
|
|
20230714,112900,4823100,29900,29900,29900,29900,0
|
|
20230714,112800,4823100,29900,29900,29900,29900,0
|
|
20230714,112700,4823100,29900,29900,29900,29900,0
|
|
20230714,112600,4823100,29900,29900,29900,29900,2
|
|
20230714,112500,4763300,29900,29900,29900,29900,0
|
|
20230714,112400,4763300,29900,29900,29900,29900,0
|
|
20230714,112300,4763300,29900,29900,29900,29900,0
|
|
20230714,112200,4763300,29900,29900,29900,29900,0
|
|
20230714,112100,4763300,29900,29900,29900,29900,0
|
|
20230714,112000,4763300,29900,29900,29900,29900,0
|
|
20230714,111900,4763300,29900,29900,29900,29900,0
|
|
20230714,111800,4763300,29900,29900,29900,29900,2
|
|
20230714,111700,4703500,29900,29900,29900,29900,0
|
|
20230714,111600,4703500,29900,29900,29900,29900,0
|
|
20230714,111500,4703500,29900,29900,29900,29900,0
|
|
20230714,111400,4703500,29900,29900,29900,29900,0
|
|
20230714,111300,4703500,29900,29900,29900,29900,0
|
|
20230714,111200,4703500,29900,29900,29900,29900,0
|
|
20230714,111100,4703500,29900,29900,29900,29900,32
|
|
20230714,111000,3746700,29850,29850,29850,29850,18
|
|
20230714,110900,3209400,29850,29850,29850,29850,1
|
|
20230714,110800,3179550,29850,29850,29850,29850,0
|
|
20230714,110700,3179550,29850,29850,29850,29850,0
|
|
20230714,110600,3179550,29850,29850,29850,29850,0
|
|
20230714,110500,3179550,29850,29850,29850,29850,0
|
|
20230714,110400,3179550,29850,29850,29850,29850,0
|
|
20230714,110300,3179550,29850,29850,29850,29850,0
|
|
20230714,110200,3179550,29850,29850,29850,29850,0
|
|
20230714,110100,3179550,29850,29850,29850,29850,0
|
|
20230714,110000,3179550,29850,29850,29850,29850,0
|
|
20230714,105900,3179550,29850,29850,29850,29850,0
|
|
20230714,105800,3179550,29850,29850,29850,29850,0
|
|
20230714,105700,3179550,29850,29850,29850,29850,0
|
|
20230714,105600,3179550,29850,29850,29850,29850,0
|
|
20230714,105500,3179550,29850,29850,29850,29850,0
|
|
20230714,105400,3179550,29850,29850,29850,29850,0
|
|
20230714,105300,3179550,29850,29850,29850,29850,0
|
|
20230714,105200,3179550,29850,29850,29850,29850,0
|
|
20230714,105100,3179550,29850,29850,29850,29850,0
|
|
20230714,105000,3179550,29850,29850,29850,29850,0
|
|
20230714,104900,3179550,29850,29850,29850,29850,0
|
|
20230714,104800,3179550,29850,29850,29850,29850,0
|
|
20230714,104700,3179550,29850,29850,29850,29850,0
|
|
20230714,104600,3179550,29850,29850,29850,29850,0
|
|
20230714,104500,3179550,29850,29850,29850,29850,0
|
|
20230714,104400,3179550,29850,29850,29850,29850,0
|
|
20230714,104300,3179550,29850,29850,29850,29850,0
|
|
20230714,104200,3179550,29850,29850,29850,29850,0
|
|
20230714,104100,3179550,29850,29850,29850,29850,0
|
|
20230714,104000,3179550,29850,29850,29850,29850,0
|
|
20230714,103900,3179550,29850,29850,29850,29850,0
|
|
20230714,103800,3179550,29850,29850,29850,29850,0
|
|
20230714,103700,3179550,29850,29850,29850,29850,0
|
|
20230714,103600,3179550,29850,29850,29850,29850,0
|
|
20230714,103500,3179550,29850,29850,29850,29850,0
|
|
20230714,103400,3179550,29850,29850,29850,29850,0
|
|
20230714,103300,3179550,29850,29850,29850,29850,0
|
|
20230714,103200,3179550,29850,29850,29850,29850,0
|
|
20230714,103100,3179550,29850,29850,29850,29850,0
|
|
20230714,103000,3179550,29850,29850,29850,29850,0
|
|
20230714,102900,3179550,29850,29850,29850,29850,0
|
|
20230714,102800,3179550,29850,29850,29850,29850,0
|
|
20230714,102700,3179550,29850,29850,29850,29850,0
|
|
20230714,102600,3179550,29850,29850,29850,29850,0
|
|
20230714,102500,3179550,29850,29850,29850,29850,0
|
|
20230714,102400,3179550,29850,29850,29850,29850,0
|
|
20230714,102300,3179550,29850,29850,29850,29850,0
|
|
20230714,102200,3179550,29850,29850,29850,29850,0
|
|
20230714,102100,3179550,29850,29850,29850,29850,0
|
|
20230714,102000,3179550,29850,29850,29850,29850,0
|
|
20230714,101900,3179550,29850,29850,29850,29850,0
|
|
20230714,101800,3179550,29850,29850,29850,29850,0
|
|
20230714,101700,3179550,29850,29850,29850,29850,0
|
|
20230714,101600,3179550,29850,29850,29850,29850,0
|
|
20230714,101500,3179550,29850,29850,29850,29850,0
|
|
20230714,101400,3179550,29850,29850,29850,29850,0
|
|
20230714,101300,3179550,29850,29850,29850,29850,0
|
|
20230714,101200,3179550,29850,29850,29850,29850,0
|
|
20230714,101100,3179550,29850,29850,29850,29850,0
|
|
20230714,101000,3179550,29850,29850,29850,29850,0
|
|
20230714,100900,3179550,29850,29850,29850,29850,0
|
|
20230714,100800,3179550,29850,29850,29850,29850,0
|
|
20230714,100700,3179550,29850,29850,29850,29850,0
|
|
20230714,100600,3179550,29850,29850,29850,29850,0
|
|
20230714,100500,3179550,29850,29850,29850,29850,0
|
|
20230714,100400,3179550,29850,29850,29850,29850,0
|
|
20230714,100300,3179550,29850,29850,29850,29850,0
|
|
20230714,100200,3179550,29850,29850,29850,29850,0
|
|
20230714,100100,3179550,29850,29850,29850,29850,1
|
|
20230714,100000,3149700,29800,29800,29800,29800,0
|
|
20230714,095900,3149700,29800,29800,29800,29800,0
|
|
20230714,095800,3149700,29800,29800,29800,29800,1
|
|
20230714,095700,3119900,29850,29850,29850,29850,1
|
|
20230714,095600,3090050,29800,29800,29800,29800,0
|
|
20230714,095500,3090050,29800,29800,29800,29800,0
|
|
20230714,095400,3090050,29800,29850,29850,29800,2
|
|
20230714,095300,3030400,29850,29850,29850,29850,0
|
|
20230714,095200,3030400,29850,29850,29850,29850,0
|
|
20230714,095100,3030400,29850,29850,29850,29850,0
|
|
20230714,095000,3030400,29850,29850,29850,29850,0
|
|
20230714,094900,3030400,29850,29850,29850,29850,0
|
|
20230714,094800,3030400,29850,29850,29850,29850,0
|
|
20230714,094700,3030400,29850,29850,29850,29850,0
|
|
20230714,094600,3030400,29850,29850,29850,29850,0
|
|
20230714,094500,3030400,29850,29850,29850,29850,0
|
|
20230714,094400,3030400,29850,29850,29850,29850,1
|
|
20230714,094300,3000550,29800,29800,29800,29800,16
|
|
20230714,094200,2523750,29800,29800,29800,29800,0
|
|
20230714,094100,2523750,29800,29800,29800,29800,0
|
|
20230714,094000,2523750,29800,29800,29800,29800,0
|
|
20230714,093900,2523750,29800,29800,29800,29800,0
|
|
20230714,093800,2523750,29800,29800,29800,29800,0
|
|
20230714,093700,2523750,29800,29800,29800,29800,0
|
|
20230714,093600,2523750,29800,29800,29800,29800,0
|
|
20230714,093500,2523750,29800,29800,29800,29800,0
|
|
20230714,093400,2523750,29800,29800,29800,29800,0
|
|
20230714,093300,2523750,29800,29800,29800,29800,0
|
|
20230714,093200,2523750,29800,29750,29800,29750,18
|
|
20230714,093100,1988050,29750,29600,29750,29600,2
|
|
20230714,093000,1928700,29750,29750,29750,29750,0
|
|
20230714,092900,1928700,29750,29750,29750,29750,0
|
|
20230714,092800,1928700,29750,29750,29750,29750,0
|
|
20230714,092700,1928700,29750,29750,29750,29750,1
|
|
20230714,092600,1898950,29750,29750,29750,29750,0
|
|
20230714,092500,1898950,29750,29750,29750,29750,0
|
|
20230714,092400,1898950,29750,29650,29750,29600,7
|
|
20230714,092300,1691500,29750,29750,29750,29750,0
|
|
20230714,092200,1691500,29750,29750,29750,29750,0
|
|
20230714,092100,1691500,29750,29750,29750,29750,1
|
|
20230714,092000,1661750,29750,29750,29750,29750,2
|
|
20230714,091900,1602250,29700,29700,29700,29700,0
|
|
20230714,091800,1602250,29700,29700,29700,29700,0
|
|
20230714,091700,1602250,29700,29700,29700,29700,0
|
|
20230714,091600,1602250,29700,29700,29700,29700,0
|
|
20230714,091500,1602250,29700,29700,29700,29700,0
|
|
20230714,091400,1602250,29700,29700,29700,29700,0
|
|
20230714,091300,1602250,29700,29700,29700,29700,0
|
|
20230714,091200,1602250,29700,29700,29700,29700,1
|
|
20230714,091100,1572550,29700,29700,29700,29700,0
|
|
20230714,091000,1572550,29700,29700,29700,29700,1
|
|
20230714,090900,1542850,29700,29700,29700,29700,2
|
|
20230714,090800,1483450,29700,29700,29700,29700,2
|
|
20230714,090700,1424050,29700,29700,29700,29700,0
|
|
20230714,090600,1424050,29700,29700,29700,29700,0
|
|
20230714,090500,1424050,29700,29700,29700,29700,3
|
|
20230714,090400,1334950,29700,29650,29700,29650,34
|
|
20230714,090300,325700,29650,29650,29650,29650,0
|
|
20230714,090200,325700,29650,29650,29650,29650,0
|
|
20230714,090100,325700,29650,29650,29650,29650,0
|
|
20230714,090000,325700,29650,29600,29650,29600,11
|