600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185700,46677300,30250,30250,30250,30250,35
|
|
20230717,185600,46677300,30250,30250,30250,30250,0
|
|
20230717,185500,46677300,30250,30250,30250,30250,0
|
|
20230717,185400,46677300,30250,30250,30250,30250,0
|
|
20230717,185300,46677300,30250,30250,30250,30250,0
|
|
20230717,185200,46677300,30250,30250,30250,30250,0
|
|
20230717,185100,46677300,30250,30250,30250,30250,0
|
|
20230717,185000,46677300,30250,30250,30250,30250,0
|
|
20230717,184900,46677300,30250,30250,30250,30250,0
|
|
20230717,184800,46677300,30250,30250,30250,30250,0
|
|
20230717,184700,46677300,30250,30250,30250,30250,0
|
|
20230717,184600,46677300,30250,30250,30250,30250,0
|
|
20230717,184500,46677300,30250,30250,30250,30250,0
|
|
20230717,184400,46677300,30250,30250,30250,30250,0
|
|
20230717,184300,46677300,30250,30250,30250,30250,0
|
|
20230717,184200,46677300,30250,30250,30250,30250,0
|
|
20230717,184100,46677300,30250,30250,30250,30250,0
|
|
20230717,184000,46677300,30250,30250,30250,30250,0
|
|
20230717,183900,46677300,30250,30250,30250,30250,0
|
|
20230717,183800,46677300,30250,30250,30250,30250,0
|
|
20230717,183700,46677300,30250,30250,30250,30250,0
|
|
20230717,183600,46677300,30250,30250,30250,30250,0
|
|
20230717,183500,46677300,30250,30250,30250,30250,0
|
|
20230717,183400,46677300,30250,30250,30250,30250,0
|
|
20230717,183300,46677300,30250,30250,30250,30250,0
|
|
20230717,183200,46677300,30250,30250,30250,30250,0
|
|
20230717,183100,46677300,30250,30250,30250,30250,0
|
|
20230717,183000,46677300,30250,30250,30250,30250,0
|
|
20230717,182900,46677300,30250,30250,30250,30250,0
|
|
20230717,182800,46677300,30250,30250,30250,30250,0
|
|
20230717,182700,46677300,30250,30250,30250,30250,35
|
|
20230717,182600,46677300,30250,30250,30250,30250,0
|
|
20230717,182500,46677300,30250,30250,30250,30250,0
|
|
20230717,182400,46677300,30250,30250,30250,30250,0
|
|
20230717,182300,46677300,30250,30250,30250,30250,0
|
|
20230717,182200,46677300,30250,30250,30250,30250,0
|
|
20230717,182100,46677300,30250,30250,30250,30250,0
|
|
20230717,182000,46677300,30250,30250,30250,30250,0
|
|
20230717,181900,46677300,30250,30250,30250,30250,0
|
|
20230717,181800,46677300,30250,30250,30250,30250,0
|
|
20230717,181700,46677300,30250,30250,30250,30250,0
|
|
20230717,181600,46677300,30250,30250,30250,30250,0
|
|
20230717,181500,46677300,30250,30250,30250,30250,0
|
|
20230717,181400,46677300,30250,30250,30250,30250,0
|
|
20230717,181300,46677300,30250,30250,30250,30250,0
|
|
20230717,181200,46677300,30250,30250,30250,30250,0
|
|
20230717,181100,46677300,30250,30250,30250,30250,0
|
|
20230717,181000,46677300,30250,30250,30250,30250,0
|
|
20230717,180900,46677300,30250,30250,30250,30250,0
|
|
20230717,180800,46677300,30250,30250,30250,30250,0
|
|
20230717,180700,46677300,30250,30250,30250,30250,0
|
|
20230717,180600,46677300,30250,30250,30250,30250,0
|
|
20230717,180500,46677300,30250,30250,30250,30250,0
|
|
20230717,180400,46677300,30250,30250,30250,30250,0
|
|
20230717,180300,46677300,30250,30250,30250,30250,0
|
|
20230717,180200,46677300,30250,30250,30250,30250,0
|
|
20230717,180100,46677300,30250,30250,30250,30250,0
|
|
20230717,180000,46677300,30250,30250,30250,30250,0
|
|
20230717,175900,46677300,30250,30250,30250,30250,0
|
|
20230717,175800,46677300,30250,30250,30250,30250,0
|
|
20230717,175700,46677300,30250,30250,30250,30250,35
|
|
20230717,175600,46677300,30250,30250,30250,30250,0
|
|
20230717,175500,46677300,30250,30250,30250,30250,0
|
|
20230717,175400,46677300,30250,30250,30250,30250,0
|
|
20230717,175300,46677300,30250,30250,30250,30250,0
|
|
20230717,175200,46677300,30250,30250,30250,30250,0
|
|
20230717,175100,46677300,30250,30250,30250,30250,0
|
|
20230717,175000,46677300,30250,30250,30250,30250,0
|
|
20230717,174900,46677300,30250,30250,30250,30250,0
|
|
20230717,174800,46677300,30250,30250,30250,30250,0
|
|
20230717,174700,46677300,30250,30250,30250,30250,0
|
|
20230717,174600,46677300,30250,30250,30250,30250,0
|
|
20230717,174500,46677300,30250,30250,30250,30250,0
|
|
20230717,174400,46677300,30250,30250,30250,30250,0
|
|
20230717,174300,46677300,30250,30250,30250,30250,0
|
|
20230717,174200,46677300,30250,30250,30250,30250,0
|
|
20230717,174100,46677300,30250,30250,30250,30250,0
|
|
20230717,174000,46677300,30250,30250,30250,30250,0
|
|
20230717,173900,46677300,30250,30250,30250,30250,0
|
|
20230717,173800,46677300,30250,30250,30250,30250,0
|
|
20230717,173700,46677300,30250,30250,30250,30250,0
|
|
20230717,173600,46677300,30250,30250,30250,30250,0
|
|
20230717,173500,46677300,30250,30250,30250,30250,0
|
|
20230717,173400,46677300,30250,30250,30250,30250,0
|
|
20230717,173300,46677300,30250,30250,30250,30250,0
|
|
20230717,173200,46677300,30250,30250,30250,30250,0
|
|
20230717,173100,46677300,30250,30250,30250,30250,0
|
|
20230717,173000,46677300,30250,30250,30250,30250,0
|
|
20230717,172900,46677300,30250,30250,30250,30250,0
|
|
20230717,172800,46677300,30250,30250,30250,30250,0
|
|
20230717,172700,46677300,30250,30250,30250,30250,35
|
|
20230717,172600,46677300,30250,30250,30250,30250,0
|
|
20230717,172500,46677300,30250,30250,30250,30250,0
|
|
20230717,172400,46677300,30250,30250,30250,30250,0
|
|
20230717,172300,46677300,30250,30250,30250,30250,0
|
|
20230717,172200,46677300,30250,30250,30250,30250,0
|
|
20230717,172100,46677300,30250,30250,30250,30250,0
|
|
20230717,172000,46677300,30250,30250,30250,30250,0
|
|
20230717,171900,46677300,30250,30250,30250,30250,0
|
|
20230717,171800,46677300,30250,30250,30250,30250,0
|
|
20230717,171700,46677300,30250,30250,30250,30250,0
|
|
20230717,171600,46677300,30250,30250,30250,30250,0
|
|
20230717,171500,46677300,30250,30250,30250,30250,0
|
|
20230717,171400,46677300,30250,30250,30250,30250,0
|
|
20230717,171300,46677300,30250,30250,30250,30250,0
|
|
20230717,171200,46677300,30250,30250,30250,30250,0
|
|
20230717,171100,46677300,30250,30250,30250,30250,0
|
|
20230717,171000,46677300,30250,30250,30250,30250,0
|
|
20230717,170900,46677300,30250,30250,30250,30250,0
|
|
20230717,170800,46677300,30250,30250,30250,30250,0
|
|
20230717,170700,46677300,30250,30250,30250,30250,0
|
|
20230717,170600,46677300,30250,30250,30250,30250,0
|
|
20230717,170500,46677300,30250,30250,30250,30250,0
|
|
20230717,170400,46677300,30250,30250,30250,30250,0
|
|
20230717,170300,46677300,30250,30250,30250,30250,0
|
|
20230717,170200,46677300,30250,30250,30250,30250,0
|
|
20230717,170100,46677300,30250,30250,30250,30250,0
|
|
20230717,170000,46677300,30250,30250,30250,30250,0
|
|
20230717,165900,46677300,30250,30250,30250,30250,0
|
|
20230717,165800,46677300,30250,30250,30250,30250,0
|
|
20230717,165700,46677300,30250,30250,30250,30250,35
|
|
20230717,165600,46677300,30250,30250,30250,30250,0
|
|
20230717,165500,46677300,30250,30250,30250,30250,0
|
|
20230717,165400,46677300,30250,30250,30250,30250,0
|
|
20230717,165300,46677300,30250,30250,30250,30250,0
|
|
20230717,165200,46677300,30250,30250,30250,30250,0
|
|
20230717,165100,46677300,30250,30250,30250,30250,0
|
|
20230717,165000,46677300,30250,30250,30250,30250,0
|
|
20230717,164900,46677300,30250,30250,30250,30250,0
|
|
20230717,164800,46677300,30250,30250,30250,30250,0
|
|
20230717,164700,46677300,30250,30250,30250,30250,0
|
|
20230717,164600,46677300,30250,30250,30250,30250,0
|
|
20230717,164500,46677300,30250,30250,30250,30250,0
|
|
20230717,164400,46677300,30250,30250,30250,30250,0
|
|
20230717,164300,46677300,30250,30250,30250,30250,0
|
|
20230717,164200,46677300,30250,30250,30250,30250,0
|
|
20230717,164100,46677300,30250,30250,30250,30250,0
|
|
20230717,164000,46677300,30250,30250,30250,30250,0
|
|
20230717,163900,46677300,30250,30250,30250,30250,0
|
|
20230717,163800,46677300,30250,30250,30250,30250,0
|
|
20230717,163700,46677300,30250,30250,30250,30250,0
|
|
20230717,163600,46677300,30250,30250,30250,30250,0
|
|
20230717,163500,46677300,30250,30250,30250,30250,0
|
|
20230717,163400,46677300,30250,30250,30250,30250,0
|
|
20230717,163300,46677300,30250,30250,30250,30250,0
|
|
20230717,163200,46677300,30250,30250,30250,30250,0
|
|
20230717,163100,46677300,30250,30250,30250,30250,0
|
|
20230717,163000,46677300,30250,30250,30250,30250,0
|
|
20230717,162900,46677300,30250,30250,30250,30250,0
|
|
20230717,162800,46677300,30250,30250,30250,30250,0
|
|
20230717,162700,46677300,30250,30250,30250,30250,35
|
|
20230717,162600,46677300,30250,30250,30250,30250,0
|
|
20230717,162500,46677300,30250,30250,30250,30250,0
|
|
20230717,162400,46677300,30250,30250,30250,30250,0
|
|
20230717,162300,46677300,30250,30250,30250,30250,0
|
|
20230717,162200,46677300,30250,30250,30250,30250,0
|
|
20230717,162100,46677300,30250,30250,30250,30250,0
|
|
20230717,162000,46677300,30250,30250,30250,30250,0
|
|
20230717,161900,46677300,30250,30250,30250,30250,0
|
|
20230717,161800,46677300,30250,30250,30250,30250,0
|
|
20230717,161700,46677300,30250,30250,30250,30250,0
|
|
20230717,161600,46677300,30250,30250,30250,30250,0
|
|
20230717,161500,46677300,30250,30250,30250,30250,0
|
|
20230717,161400,46677300,30250,30250,30250,30250,0
|
|
20230717,161300,46677300,30250,30250,30250,30250,0
|
|
20230717,161200,46677300,30250,30250,30250,30250,0
|
|
20230717,161100,46677300,30250,30250,30250,30250,0
|
|
20230717,161000,46677300,30250,30250,30250,30250,0
|
|
20230717,160900,46677300,30250,30250,30250,30250,0
|
|
20230717,160800,46677300,30250,30250,30250,30250,0
|
|
20230717,160700,46677300,30250,30250,30250,30250,0
|
|
20230717,160600,46677300,30250,30250,30250,30250,0
|
|
20230717,160500,46677300,30250,30250,30250,30250,0
|
|
20230717,160400,46677300,30250,30250,30250,30250,0
|
|
20230717,160300,46677300,30250,30250,30250,30250,0
|
|
20230717,160200,46677300,30250,30250,30250,30250,0
|
|
20230717,160100,46677300,30250,30250,30250,30250,0
|
|
20230717,160000,46677300,30250,30250,30250,30250,0
|
|
20230717,155900,46677300,30250,30250,30250,30250,0
|
|
20230717,155800,46677300,30250,30250,30250,30250,0
|
|
20230717,155700,46677300,30250,30250,30250,30250,35
|
|
20230717,155600,46677300,30250,30250,30250,30250,0
|
|
20230717,155500,46677300,30250,30250,30250,30250,0
|
|
20230717,155400,46677300,30250,30250,30250,30250,0
|
|
20230717,155300,46677300,30250,30250,30250,30250,0
|
|
20230717,155200,46677300,30250,30250,30250,30250,0
|
|
20230717,155100,46677300,30250,30250,30250,30250,0
|
|
20230717,155000,46677300,30250,30250,30250,30250,0
|
|
20230717,154900,46677300,30250,30250,30250,30250,0
|
|
20230717,154800,46677300,30250,30250,30250,30250,0
|
|
20230717,154700,46677300,30250,30250,30250,30250,0
|
|
20230717,154600,46677300,30250,30250,30250,30250,0
|
|
20230717,154500,46677300,30250,30250,30250,30250,0
|
|
20230717,154400,46677300,30250,30250,30250,30250,0
|
|
20230717,154300,46677300,30250,30250,30250,30250,0
|
|
20230717,154200,46677300,30250,30250,30250,30250,0
|
|
20230717,154100,46677300,30250,30250,30250,30250,0
|
|
20230717,154000,46677300,30250,30250,30250,30250,0
|
|
20230717,153900,46677300,30250,30250,30250,30250,0
|
|
20230717,153800,46677300,30250,30250,30250,30250,0
|
|
20230717,153700,46677300,30250,30250,30250,30250,0
|
|
20230717,153600,46677300,30250,30250,30250,30250,0
|
|
20230717,153500,46677300,30250,30250,30250,30250,0
|
|
20230717,153400,46677300,30250,30250,30250,30250,0
|
|
20230717,153300,46677300,30250,30250,30250,30250,0
|
|
20230717,153200,46677300,30250,30250,30250,30250,0
|
|
20230717,153100,46677300,30250,30250,30250,30250,0
|
|
20230717,153000,46677300,30250,30250,30250,30250,35
|
|
20230717,152900,45618550,30100,30100,30100,30100,0
|
|
20230717,152800,45618550,30100,30100,30100,30100,0
|
|
20230717,152700,45618550,30100,30100,30100,30100,0
|
|
20230717,152600,45618550,30100,30100,30100,30100,0
|
|
20230717,152500,45618550,30100,30100,30100,30100,0
|
|
20230717,152400,45618550,30100,30100,30100,30100,0
|
|
20230717,152300,45618550,30100,30100,30100,30100,0
|
|
20230717,152200,45618550,30100,30100,30100,30100,0
|
|
20230717,152100,45618550,30100,30100,30100,30100,0
|
|
20230717,152000,45618550,30100,30100,30100,30100,0
|
|
20230717,151900,45618550,30100,30100,30100,30100,0
|
|
20230717,151800,45618550,30100,30100,30100,30100,1
|
|
20230717,151700,45588450,29800,29800,29800,29800,2
|
|
20230717,151600,45528850,29750,29700,29750,29700,12
|
|
20230717,151500,45171950,29750,29750,29750,29750,1
|
|
20230717,151400,45142200,29700,29700,29700,29700,2
|
|
20230717,151300,45082800,29700,29700,29700,29700,2
|
|
20230717,151200,45023400,29700,29700,29700,29700,2
|
|
20230717,151100,44964000,29750,29750,29750,29750,0
|
|
20230717,151000,44964000,29750,29750,29750,29750,1
|
|
20230717,150900,44934250,29800,29800,29800,29800,0
|
|
20230717,150800,44934250,29800,29800,29800,29800,2
|
|
20230717,150700,44874650,29800,29800,29800,29800,0
|
|
20230717,150600,44874650,29800,29800,29800,29800,2
|
|
20230717,150500,44815050,29800,29800,29800,29800,0
|
|
20230717,150400,44815050,29800,29800,29800,29800,2
|
|
20230717,150300,44755450,29800,29800,29800,29800,0
|
|
20230717,150200,44755450,29800,29800,29800,29800,2
|
|
20230717,150100,44695850,29800,29800,29800,29800,2
|
|
20230717,150000,44636250,29800,29800,29800,29800,0
|
|
20230717,145900,44636250,29800,29800,29800,29800,2
|
|
20230717,145800,44576650,29800,29800,29800,29800,0
|
|
20230717,145700,44576650,29800,29800,29800,29800,2
|
|
20230717,145600,44517050,29800,29800,29800,29800,0
|
|
20230717,145500,44517050,29800,29800,29800,29800,1
|
|
20230717,145400,44487250,29800,29800,29800,29800,0
|
|
20230717,145300,44487250,29800,29800,29800,29800,2
|
|
20230717,145200,44427650,29800,29800,29800,29800,0
|
|
20230717,145100,44427650,29800,29800,29800,29800,2
|
|
20230717,145000,44368050,29800,29800,29800,29800,0
|
|
20230717,144900,44368050,29800,29800,29800,29800,2
|
|
20230717,144800,44308450,29800,29800,29800,29800,0
|
|
20230717,144700,44308450,29800,29800,29800,29800,3
|
|
20230717,144600,44219050,29750,29700,29750,29700,28
|
|
20230717,144500,43386950,29700,29700,29700,29700,0
|
|
20230717,144400,43386950,29700,29700,29700,29700,2
|
|
20230717,144300,43327550,29700,29700,29700,29700,0
|
|
20230717,144200,43327550,29700,29700,29700,29700,2
|
|
20230717,144100,43268150,29700,29700,29700,29700,0
|
|
20230717,144000,43268150,29700,29700,29700,29700,2
|
|
20230717,143900,43208750,29700,29700,29700,29700,0
|
|
20230717,143800,43208750,29700,29700,29700,29700,2
|
|
20230717,143700,43149350,29700,29700,29700,29700,0
|
|
20230717,143600,43149350,29700,29700,29700,29700,2
|
|
20230717,143500,43089950,29700,29700,29700,29700,0
|
|
20230717,143400,43089950,29700,29700,29700,29700,2
|
|
20230717,143300,43030550,29700,29700,29700,29700,0
|
|
20230717,143200,43030550,29700,29700,29700,29700,2
|
|
20230717,143100,42971150,29700,29700,29700,29700,1
|
|
20230717,143000,42941450,29650,29650,29650,29650,0
|
|
20230717,142900,42941450,29650,29650,29650,29650,2
|
|
20230717,142800,42882150,29650,29650,29650,29650,0
|
|
20230717,142700,42882150,29650,29650,29650,29650,2
|
|
20230717,142600,42822850,29650,29650,29650,29650,0
|
|
20230717,142500,42822850,29650,29650,29650,29650,2
|
|
20230717,142400,42763550,29650,29650,29650,29650,0
|
|
20230717,142300,42763550,29650,29650,29650,29650,2
|
|
20230717,142200,42704250,29650,29650,29650,29650,0
|
|
20230717,142100,42704250,29650,29650,29650,29650,2
|
|
20230717,142000,42644950,29650,29650,29650,29650,0
|
|
20230717,141900,42644950,29650,29650,29650,29650,2
|
|
20230717,141800,42585650,29650,29650,29650,29650,0
|
|
20230717,141700,42585650,29650,29650,29650,29650,2
|
|
20230717,141600,42526350,29650,29650,29650,29650,2
|
|
20230717,141500,42467050,29650,29650,29650,29650,0
|
|
20230717,141400,42467050,29650,29650,29650,29650,2
|
|
20230717,141300,42407750,29650,29650,29650,29650,0
|
|
20230717,141200,42407750,29650,29650,29650,29650,2
|
|
20230717,141100,42348450,29650,29650,29650,29650,0
|
|
20230717,141000,42348450,29650,29650,29650,29650,2
|
|
20230717,140900,42289150,29650,29650,29650,29650,0
|
|
20230717,140800,42289150,29650,29650,29650,29650,2
|
|
20230717,140700,42229850,29650,29650,29650,29650,0
|
|
20230717,140600,42229850,29650,29650,29650,29650,1
|
|
20230717,140500,42200200,29650,29650,29650,29650,0
|
|
20230717,140400,42200200,29650,29650,29650,29650,2
|
|
20230717,140300,42140900,29650,29650,29650,29650,0
|
|
20230717,140200,42140900,29650,29650,29650,29650,2
|
|
20230717,140100,42081600,29650,29650,29650,29650,2
|
|
20230717,140000,42022300,29650,29650,29650,29650,0
|
|
20230717,135900,42022300,29650,29650,29650,29650,2
|
|
20230717,135800,41963000,29650,29650,29650,29650,0
|
|
20230717,135700,41963000,29650,29650,29650,29650,2
|
|
20230717,135600,41903700,29600,29600,29600,29600,0
|
|
20230717,135500,41903700,29600,29600,29600,29600,2
|
|
20230717,135400,41844500,29600,29600,29600,29600,0
|
|
20230717,135300,41844500,29600,29650,29650,29600,3
|
|
20230717,135200,41755600,29650,29650,29650,29650,0
|
|
20230717,135100,41755600,29650,29650,29650,29650,2
|
|
20230717,135000,41696300,29650,29650,29650,29650,0
|
|
20230717,134900,41696300,29650,29650,29650,29650,2
|
|
20230717,134800,41637000,29700,29700,29700,29700,2
|
|
20230717,134700,41577600,29650,29650,29650,29650,2
|
|
20230717,134600,41518300,29650,29650,29650,29650,2
|
|
20230717,134500,41459000,29700,29700,29700,29700,0
|
|
20230717,134400,41459000,29700,29700,29700,29700,1
|
|
20230717,134300,41429300,29650,29650,29650,29650,0
|
|
20230717,134200,41429300,29650,29650,29650,29650,1
|
|
20230717,134100,41399650,29750,29750,29750,29750,0
|
|
20230717,134000,41399650,29750,29750,29750,29750,1
|
|
20230717,133900,41369900,29900,29900,29900,29900,0
|
|
20230717,133800,41369900,29900,29700,29900,29700,3
|
|
20230717,133700,41280600,29700,29700,29700,29700,0
|
|
20230717,133600,41280600,29700,29650,29700,29650,3
|
|
20230717,133500,41191600,29650,29650,29650,29650,0
|
|
20230717,133400,41191600,29650,29650,29650,29650,2
|
|
20230717,133300,41132300,29650,29650,29650,29650,0
|
|
20230717,133200,41132300,29650,29650,29650,29650,2
|
|
20230717,133100,41073000,29650,29650,29650,29650,0
|
|
20230717,133000,41073000,29650,29650,29650,29650,2
|
|
20230717,132900,41013700,29650,29650,29650,29650,2
|
|
20230717,132800,40954400,29700,29700,29700,29700,0
|
|
20230717,132700,40954400,29700,29700,29700,29700,1
|
|
20230717,132600,40924700,29700,29700,29700,29700,0
|
|
20230717,132500,40924700,29700,29700,29700,29700,2
|
|
20230717,132400,40865300,29700,29700,29700,29700,0
|
|
20230717,132300,40865300,29700,29700,29700,29700,2
|
|
20230717,132200,40805900,29700,29700,29700,29700,0
|
|
20230717,132100,40805900,29700,29700,29700,29700,2
|
|
20230717,132000,40746500,29700,29700,29700,29700,0
|
|
20230717,131900,40746500,29700,29700,29700,29700,2
|
|
20230717,131800,40687100,29700,29700,29700,29700,0
|
|
20230717,131700,40687100,29700,29700,29700,29700,1
|
|
20230717,131600,40657400,29700,29700,29700,29700,2
|
|
20230717,131500,40598000,29700,29700,29700,29700,1
|
|
20230717,131400,40568300,29650,29650,29650,29650,2
|
|
20230717,131300,40509000,29650,29650,29650,29650,0
|
|
20230717,131200,40509000,29650,29650,29650,29650,2
|
|
20230717,131100,40449700,29650,29650,29650,29650,0
|
|
20230717,131000,40449700,29650,29700,29700,29650,17
|
|
20230717,130900,39945200,29700,29700,29700,29700,0
|
|
20230717,130800,39945200,29700,29700,29700,29700,2
|
|
20230717,130700,39885800,29700,29700,29700,29700,0
|
|
20230717,130600,39885800,29700,29700,29700,29700,2
|
|
20230717,130500,39826400,29700,29700,29700,29700,0
|
|
20230717,130400,39826400,29700,29700,29700,29700,2
|
|
20230717,130300,39767000,29750,29750,29750,29750,0
|
|
20230717,130200,39767000,29750,29750,29750,29750,2
|
|
20230717,130100,39707500,29800,29800,29800,29800,0
|
|
20230717,130000,39707500,29800,29800,29800,29800,1
|
|
20230717,125900,39677700,29800,29800,29800,29800,2
|
|
20230717,125800,39618100,29800,29800,29800,29800,0
|
|
20230717,125700,39618100,29800,29800,29800,29800,2
|
|
20230717,125600,39558500,29800,29800,29800,29800,0
|
|
20230717,125500,39558500,29800,29800,29800,29800,2
|
|
20230717,125400,39498900,29800,29800,29800,29800,0
|
|
20230717,125300,39498900,29800,29800,29800,29800,1
|
|
20230717,125200,39469100,29800,29800,29800,29800,0
|
|
20230717,125100,39469100,29800,29800,29800,29800,2
|
|
20230717,125000,39409500,29800,29800,29800,29800,0
|
|
20230717,124900,39409500,29800,29800,29800,29800,2
|
|
20230717,124800,39349900,29800,29800,29800,29800,0
|
|
20230717,124700,39349900,29800,29800,29800,29800,2
|
|
20230717,124600,39290300,29800,29800,29800,29800,0
|
|
20230717,124500,39290300,29800,29800,29800,29800,2
|
|
20230717,124400,39230700,29800,29800,29800,29800,3
|
|
20230717,124300,39141300,29800,29800,29800,29800,0
|
|
20230717,124200,39141300,29800,29800,29800,29800,2
|
|
20230717,124100,39081700,29800,29800,29800,29800,0
|
|
20230717,124000,39081700,29800,29800,29800,29800,2
|
|
20230717,123900,39022100,29800,29800,29800,29800,0
|
|
20230717,123800,39022100,29800,29700,29800,29700,4
|
|
20230717,123700,38903100,29650,29650,29650,29650,0
|
|
20230717,123600,38903100,29650,29650,29650,29650,2
|
|
20230717,123500,38843800,29650,29650,29650,29650,0
|
|
20230717,123400,38843800,29650,29650,29650,29650,2
|
|
20230717,123300,38784500,29750,29750,29750,29750,0
|
|
20230717,123200,38784500,29750,29750,29750,29750,2
|
|
20230717,123100,38725000,29800,29800,29800,29800,0
|
|
20230717,123000,38725000,29800,29800,29800,29800,2
|
|
20230717,122900,38665400,29800,29800,29800,29800,1
|
|
20230717,122800,38635600,29800,29800,29800,29800,0
|
|
20230717,122700,38635600,29800,29800,29800,29800,2
|
|
20230717,122600,38576000,29800,29800,29800,29800,0
|
|
20230717,122500,38576000,29800,29800,29800,29800,2
|
|
20230717,122400,38516400,29950,29950,29950,29950,1
|
|
20230717,122300,38486450,29800,30100,30100,29800,3
|
|
20230717,122200,38396750,29700,29650,29700,29650,72
|
|
20230717,122100,36258400,29600,29600,29600,29600,2
|
|
20230717,122000,36199200,30100,30100,30100,30100,0
|
|
20230717,121900,36199200,30100,29700,30200,29700,78
|
|
20230717,121800,33852750,29850,29850,29850,29850,0
|
|
20230717,121700,33852750,29850,29850,29850,29850,1
|
|
20230717,121600,33822900,30100,30100,30100,30100,0
|
|
20230717,121500,33822900,30100,29700,30150,29700,66
|
|
20230717,121400,31861850,29600,29600,29600,29600,2
|
|
20230717,121300,31802650,29550,29550,29550,29550,0
|
|
20230717,121200,31802650,29550,29550,29550,29550,2
|
|
20230717,121100,31743550,29600,29600,29600,29600,0
|
|
20230717,121000,31743550,29600,29550,29600,29550,4
|
|
20230717,120900,31625250,29650,29600,29650,29600,6
|
|
20230717,120800,31447450,29700,29700,29700,29600,290
|
|
20230717,120700,22852650,29750,29750,29750,29750,0
|
|
20230717,120600,22852650,29750,29750,29750,29750,1
|
|
20230717,120500,22822900,29800,29800,29800,29800,4
|
|
20230717,120400,22703700,29800,29800,29800,29800,1
|
|
20230717,120300,22673900,29800,29800,29800,29800,0
|
|
20230717,120200,22673900,29800,29800,29800,29800,2
|
|
20230717,120100,22614300,29800,29800,29800,29800,0
|
|
20230717,120000,22614300,29800,29850,29850,29800,3
|
|
20230717,115900,22524850,29850,29850,29850,29850,1
|
|
20230717,115800,22495000,29900,29900,29900,29900,0
|
|
20230717,115700,22495000,29900,29900,29900,29900,1
|
|
20230717,115600,22465100,29950,29950,29950,29950,68
|
|
20230717,115500,20428500,29900,29900,29900,29900,2
|
|
20230717,115400,20368700,29900,29900,29900,29900,0
|
|
20230717,115300,20368700,29900,29900,29900,29900,2
|
|
20230717,115200,20308900,29850,29850,29850,29850,0
|
|
20230717,115100,20308900,29850,29850,29850,29850,2
|
|
20230717,115000,20249200,29850,29850,29850,29850,0
|
|
20230717,114900,20249200,29850,29850,29850,29850,2
|
|
20230717,114800,20189500,29850,29850,29850,29850,35
|
|
20230717,114700,19144750,29850,29850,29850,29850,2
|
|
20230717,114600,19085050,29850,29850,29850,29850,0
|
|
20230717,114500,19085050,29850,29850,29850,29850,2
|
|
20230717,114400,19025350,29850,29850,29850,29850,2
|
|
20230717,114300,18965650,29850,29850,29850,29850,0
|
|
20230717,114200,18965650,29850,29850,29850,29850,2
|
|
20230717,114100,18905950,29850,29850,29850,29850,0
|
|
20230717,114000,18905950,29850,29850,29850,29850,1
|
|
20230717,113900,18876100,29850,29850,29850,29850,0
|
|
20230717,113800,18876100,29850,29850,29850,29850,2
|
|
20230717,113700,18816400,29850,29850,29850,29850,0
|
|
20230717,113600,18816400,29850,29850,29850,29850,2
|
|
20230717,113500,18756700,29850,29850,29850,29850,0
|
|
20230717,113400,18756700,29850,29850,29850,29850,2
|
|
20230717,113300,18697000,29850,29850,29850,29850,0
|
|
20230717,113200,18697000,29850,29850,29850,29850,2
|
|
20230717,113100,18637300,29850,29850,29850,29850,0
|
|
20230717,113000,18637300,29850,29850,29850,29850,2
|
|
20230717,112900,18577600,29850,29850,29850,29850,2
|
|
20230717,112800,18517900,29850,29850,29850,29850,0
|
|
20230717,112700,18517900,29850,29850,29850,29850,2
|
|
20230717,112600,18458200,29850,29850,29850,29850,0
|
|
20230717,112500,18458200,29850,29850,29850,29850,2
|
|
20230717,112400,18398500,29850,29850,29850,29850,2
|
|
20230717,112300,18338800,29850,29850,29850,29850,2
|
|
20230717,112200,18279100,29850,29850,29850,29850,0
|
|
20230717,112100,18279100,29850,29850,29850,29850,2
|
|
20230717,112000,18219400,29850,29850,29850,29850,0
|
|
20230717,111900,18219400,29850,29850,29850,29850,2
|
|
20230717,111800,18159700,29850,29850,29850,29850,0
|
|
20230717,111700,18159700,29850,29850,29850,29850,2
|
|
20230717,111600,18100000,29850,29850,29850,29850,0
|
|
20230717,111500,18100000,29850,29850,29850,29850,1
|
|
20230717,111400,18070150,29850,29850,29850,29850,0
|
|
20230717,111300,18070150,29850,29850,29850,29850,2
|
|
20230717,111200,18010450,29850,29850,29850,29850,2
|
|
20230717,111100,17950750,29850,29850,29850,29850,0
|
|
20230717,111000,17950750,29850,29850,29850,29850,2
|
|
20230717,110900,17891050,29850,29850,29850,29850,0
|
|
20230717,110800,17891050,29850,29850,29850,29850,2
|
|
20230717,110700,17831350,29850,29850,29850,29850,0
|
|
20230717,110600,17831350,29850,29850,29850,29850,2
|
|
20230717,110500,17771650,29850,29850,29850,29850,0
|
|
20230717,110400,17771650,29850,29850,29850,29850,2
|
|
20230717,110300,17711950,29850,29850,29850,29850,0
|
|
20230717,110200,17711950,29850,29850,29850,29850,2
|
|
20230717,110100,17652250,29900,29900,29900,29900,0
|
|
20230717,110000,17652250,29900,29900,29900,29900,2
|
|
20230717,105900,17592450,29900,29900,29900,29900,0
|
|
20230717,105800,17592450,29900,29900,29900,29900,2
|
|
20230717,105700,17532650,29900,29900,29900,29900,2
|
|
20230717,105600,17472850,29900,29900,29900,29900,0
|
|
20230717,105500,17472850,29900,29900,29900,29900,2
|
|
20230717,105400,17413050,29950,29950,29950,29950,0
|
|
20230717,105300,17413050,29950,29950,29950,29950,2
|
|
20230717,105200,17353150,29900,29900,29900,29900,0
|
|
20230717,105100,17353150,29900,29900,29900,29900,1
|
|
20230717,105000,17323250,29900,29900,29900,29900,0
|
|
20230717,104900,17323250,29900,29900,29900,29900,2
|
|
20230717,104800,17263450,30200,30200,30200,30200,1
|
|
20230717,104700,17233250,29850,29850,29850,29850,2
|
|
20230717,104600,17173550,30000,30000,30000,30000,0
|
|
20230717,104500,17173550,30000,30100,30100,29950,63
|
|
20230717,104400,15286500,29900,29900,29900,29900,0
|
|
20230717,104300,15286500,29900,29900,29900,29900,2
|
|
20230717,104200,15226700,30100,29800,30200,29800,81
|
|
20230717,104100,12793600,29800,29800,29800,29800,0
|
|
20230717,104000,12793600,29800,29800,29800,29800,2
|
|
20230717,103900,12734000,29850,29850,29850,29850,0
|
|
20230717,103800,12734000,29850,29850,29850,29850,2
|
|
20230717,103700,12674300,30000,30000,30000,30000,0
|
|
20230717,103600,12674300,30000,30150,30150,30000,71
|
|
20230717,103500,10544150,30100,30100,30100,30100,2
|
|
20230717,103400,10483950,29900,29900,29900,29900,2
|
|
20230717,103300,10424150,30050,30150,30150,30050,71
|
|
20230717,103200,8290500,30150,30000,30150,30000,14
|
|
20230717,103100,7868700,29900,29900,29900,29900,0
|
|
20230717,103000,7868700,29900,29900,29900,29900,2
|
|
20230717,102900,7808900,29900,29900,29900,29900,0
|
|
20230717,102800,7808900,29900,29900,29900,29900,2
|
|
20230717,102700,7749100,30000,30000,30000,30000,1
|
|
20230717,102600,7719100,29950,29950,29950,29950,32
|
|
20230717,102500,6760700,30050,30050,30050,30050,0
|
|
20230717,102400,6760700,30050,30050,30050,30050,0
|
|
20230717,102300,6760700,30050,30050,30050,30050,0
|
|
20230717,102200,6760700,30050,30050,30050,30050,0
|
|
20230717,102100,6760700,30050,30050,30050,30050,0
|
|
20230717,102000,6760700,30050,30050,30050,30050,0
|
|
20230717,101900,6760700,30050,30050,30050,30050,1
|
|
20230717,101800,6730650,30050,30050,30050,30050,0
|
|
20230717,101700,6730650,30050,30200,30200,30050,2
|
|
20230717,101600,6670400,30050,30050,30050,30050,1
|
|
20230717,101500,6640350,30200,30050,30200,30000,5
|
|
20230717,101400,6489850,29950,29950,29950,29950,0
|
|
20230717,101300,6489850,29950,29950,29950,29950,0
|
|
20230717,101200,6489850,29950,29950,29950,29950,0
|
|
20230717,101100,6489850,29950,29950,29950,29950,0
|
|
20230717,101000,6489850,29950,29950,29950,29950,0
|
|
20230717,100900,6489850,29950,29950,29950,29950,0
|
|
20230717,100800,6489850,29950,29950,29950,29950,2
|
|
20230717,100700,6429950,29950,29950,29950,29950,0
|
|
20230717,100600,6429950,29950,29950,29950,29950,2
|
|
20230717,100500,6370050,29950,29950,29950,29950,0
|
|
20230717,100400,6370050,29950,29950,29950,29950,2
|
|
20230717,100300,6310150,29950,29950,29950,29950,0
|
|
20230717,100200,6310150,29950,29950,29950,29950,2
|
|
20230717,100100,6250250,29950,29950,29950,29950,0
|
|
20230717,100000,6250250,29950,29950,29950,29950,1
|
|
20230717,095900,6220300,29950,29950,29950,29950,0
|
|
20230717,095800,6220300,29950,29950,29950,29950,2
|
|
20230717,095700,6160400,30000,30000,30000,30000,2
|
|
20230717,095600,6100400,30000,30000,30000,30000,0
|
|
20230717,095500,6100400,30000,30000,30000,30000,2
|
|
20230717,095400,6040400,30050,30050,30050,30050,0
|
|
20230717,095300,6040400,30050,30050,30050,30050,2
|
|
20230717,095200,5980300,30250,30250,30250,30250,0
|
|
20230717,095100,5980300,30250,29950,30250,29950,17
|
|
20230717,095000,5467100,29950,29950,29950,29950,0
|
|
20230717,094900,5467100,29950,29950,29950,29950,1
|
|
20230717,094800,5437150,29950,29950,29950,29950,0
|
|
20230717,094700,5437150,29950,29950,29950,29950,2
|
|
20230717,094600,5377250,29950,29950,29950,29950,0
|
|
20230717,094500,5377250,29950,29950,29950,29950,2
|
|
20230717,094400,5317350,29950,29950,29950,29950,0
|
|
20230717,094300,5317350,29950,29950,29950,29950,2
|
|
20230717,094200,5257450,30000,30000,30000,30000,2
|
|
20230717,094100,5197450,30100,30100,30100,30100,1
|
|
20230717,094000,5167350,30000,30000,30000,30000,2
|
|
20230717,093900,5107350,29950,29900,29950,29900,7
|
|
20230717,093800,4897750,29850,29850,29850,29850,1
|
|
20230717,093700,4867900,29850,29850,29850,29850,0
|
|
20230717,093600,4867900,29850,29850,29850,29850,2
|
|
20230717,093500,4808200,29900,29900,29900,29900,0
|
|
20230717,093400,4808200,29900,29900,29900,29900,1
|
|
20230717,093300,4778300,29900,29900,29900,29900,0
|
|
20230717,093200,4778300,29900,29900,29900,29900,2
|
|
20230717,093100,4718500,29900,29900,29900,29900,2
|
|
20230717,093000,4658700,29900,29950,29950,29900,4
|
|
20230717,092900,4539000,29950,29950,29950,29950,2
|
|
20230717,092800,4479100,29950,30000,30200,29950,3
|
|
20230717,092700,4388950,29850,29850,29850,29850,1
|
|
20230717,092600,4359100,29850,29850,29850,29850,0
|
|
20230717,092500,4359100,29850,29800,29850,29800,3
|
|
20230717,092400,4269650,29800,29800,29800,29800,0
|
|
20230717,092300,4269650,29800,29800,29800,29800,2
|
|
20230717,092200,4210050,29800,29800,29800,29800,0
|
|
20230717,092100,4210050,29800,29800,29800,29800,2
|
|
20230717,092000,4150450,29800,29800,29800,29800,0
|
|
20230717,091900,4150450,29800,29800,29800,29800,2
|
|
20230717,091800,4090850,29800,29800,29800,29800,0
|
|
20230717,091700,4090850,29800,29800,29800,29800,2
|
|
20230717,091600,4031250,29800,29800,29800,29800,1
|
|
20230717,091500,4001450,29700,29700,29700,29700,1
|
|
20230717,091400,3971750,29800,29800,29800,29800,0
|
|
20230717,091300,3971750,29800,29800,29800,29800,1
|
|
20230717,091200,3941950,29800,29800,29800,29800,0
|
|
20230717,091100,3941950,29800,29800,29800,29800,2
|
|
20230717,091000,3882350,29800,29800,29800,29800,2
|
|
20230717,090900,3822750,29850,29850,29850,29850,0
|
|
20230717,090800,3822750,29850,29850,29850,29850,1
|
|
20230717,090700,3792900,30000,30000,30000,30000,0
|
|
20230717,090600,3792900,30000,30000,30000,30000,1
|
|
20230717,090500,3762900,30000,30000,30000,30000,0
|
|
20230717,090400,3762900,30000,30000,30000,30000,1
|
|
20230717,090300,3732900,30250,30000,30250,30000,100
|
|
20230717,090200,719900,30000,30000,30000,30000,0
|
|
20230717,090100,719900,30000,29950,30000,29950,7
|
|
20230717,090000,510000,30000,30000,30000,30000,17
|