602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185900,19473450,30350,30350,30350,30350,155
|
|
20230718,185800,19473450,30350,30350,30350,30350,0
|
|
20230718,185700,19473450,30350,30350,30350,30350,0
|
|
20230718,185600,19473450,30350,30350,30350,30350,0
|
|
20230718,185500,19473450,30350,30350,30350,30350,0
|
|
20230718,185400,19473450,30350,30350,30350,30350,0
|
|
20230718,185300,19473450,30350,30350,30350,30350,0
|
|
20230718,185200,19473450,30350,30350,30350,30350,0
|
|
20230718,185100,19473450,30350,30350,30350,30350,0
|
|
20230718,185000,19473450,30350,30350,30350,30350,0
|
|
20230718,184900,19473450,30350,30350,30350,30350,0
|
|
20230718,184800,19473450,30350,30350,30350,30350,0
|
|
20230718,184700,19473450,30350,30350,30350,30350,0
|
|
20230718,184600,19473450,30350,30350,30350,30350,0
|
|
20230718,184500,19473450,30350,30350,30350,30350,0
|
|
20230718,184400,19473450,30350,30350,30350,30350,0
|
|
20230718,184300,19473450,30350,30350,30350,30350,0
|
|
20230718,184200,19473450,30350,30350,30350,30350,0
|
|
20230718,184100,19473450,30350,30350,30350,30350,0
|
|
20230718,184000,19473450,30350,30350,30350,30350,0
|
|
20230718,183900,19473450,30350,30350,30350,30350,0
|
|
20230718,183800,19473450,30350,30350,30350,30350,0
|
|
20230718,183700,19473450,30350,30350,30350,30350,0
|
|
20230718,183600,19473450,30350,30350,30350,30350,0
|
|
20230718,183500,19473450,30350,30350,30350,30350,0
|
|
20230718,183400,19473450,30350,30350,30350,30350,0
|
|
20230718,183300,19473450,30350,30350,30350,30350,0
|
|
20230718,183200,19473450,30350,30350,30350,30350,0
|
|
20230718,183100,19473450,30350,30350,30350,30350,0
|
|
20230718,183000,19473450,30350,30350,30350,30350,0
|
|
20230718,182900,19473450,30350,30350,30350,30350,155
|
|
20230718,182800,19473450,30350,30350,30350,30350,0
|
|
20230718,182700,19473450,30350,30350,30350,30350,0
|
|
20230718,182600,19473450,30350,30350,30350,30350,0
|
|
20230718,182500,19473450,30350,30350,30350,30350,0
|
|
20230718,182400,19473450,30350,30350,30350,30350,0
|
|
20230718,182300,19473450,30350,30350,30350,30350,0
|
|
20230718,182200,19473450,30350,30350,30350,30350,0
|
|
20230718,182100,19473450,30350,30350,30350,30350,0
|
|
20230718,182000,19473450,30350,30350,30350,30350,0
|
|
20230718,181900,19473450,30350,30350,30350,30350,0
|
|
20230718,181800,19473450,30350,30350,30350,30350,0
|
|
20230718,181700,19473450,30350,30350,30350,30350,0
|
|
20230718,181600,19473450,30350,30350,30350,30350,0
|
|
20230718,181500,19473450,30350,30350,30350,30350,0
|
|
20230718,181400,19473450,30350,30350,30350,30350,0
|
|
20230718,181300,19473450,30350,30350,30350,30350,0
|
|
20230718,181200,19473450,30350,30350,30350,30350,0
|
|
20230718,181100,19473450,30350,30350,30350,30350,0
|
|
20230718,181000,19473450,30350,30350,30350,30350,0
|
|
20230718,180900,19473450,30350,30350,30350,30350,0
|
|
20230718,180800,19473450,30350,30350,30350,30350,0
|
|
20230718,180700,19473450,30350,30350,30350,30350,0
|
|
20230718,180600,19473450,30350,30350,30350,30350,0
|
|
20230718,180500,19473450,30350,30350,30350,30350,0
|
|
20230718,180400,19473450,30350,30350,30350,30350,0
|
|
20230718,180300,19473450,30350,30350,30350,30350,0
|
|
20230718,180200,19473450,30350,30350,30350,30350,0
|
|
20230718,180100,19473450,30350,30350,30350,30350,0
|
|
20230718,180000,19473450,30350,30350,30350,30350,0
|
|
20230718,175900,19473450,30350,30350,30350,30350,155
|
|
20230718,175800,19473450,30350,30350,30350,30350,0
|
|
20230718,175700,19473450,30350,30350,30350,30350,0
|
|
20230718,175600,19473450,30350,30350,30350,30350,0
|
|
20230718,175500,19473450,30350,30350,30350,30350,0
|
|
20230718,175400,19473450,30350,30350,30350,30350,0
|
|
20230718,175300,19473450,30350,30350,30350,30350,0
|
|
20230718,175200,19473450,30350,30350,30350,30350,0
|
|
20230718,175100,19473450,30350,30350,30350,30350,0
|
|
20230718,175000,19473450,30350,30350,30350,30350,0
|
|
20230718,174900,19473450,30350,30350,30350,30350,0
|
|
20230718,174800,19473450,30350,30350,30350,30350,0
|
|
20230718,174700,19473450,30350,30350,30350,30350,0
|
|
20230718,174600,19473450,30350,30350,30350,30350,0
|
|
20230718,174500,19473450,30350,30350,30350,30350,0
|
|
20230718,174400,19473450,30350,30350,30350,30350,0
|
|
20230718,174300,19473450,30350,30350,30350,30350,0
|
|
20230718,174200,19473450,30350,30350,30350,30350,0
|
|
20230718,174100,19473450,30350,30350,30350,30350,0
|
|
20230718,174000,19473450,30350,30350,30350,30350,0
|
|
20230718,173900,19473450,30350,30350,30350,30350,0
|
|
20230718,173800,19473450,30350,30350,30350,30350,0
|
|
20230718,173700,19473450,30350,30350,30350,30350,0
|
|
20230718,173600,19473450,30350,30350,30350,30350,0
|
|
20230718,173500,19473450,30350,30350,30350,30350,0
|
|
20230718,173400,19473450,30350,30350,30350,30350,0
|
|
20230718,173300,19473450,30350,30350,30350,30350,0
|
|
20230718,173200,19473450,30350,30350,30350,30350,0
|
|
20230718,173100,19473450,30350,30350,30350,30350,0
|
|
20230718,173000,19473450,30350,30350,30350,30350,0
|
|
20230718,172900,19473450,30350,30350,30350,30350,155
|
|
20230718,172800,19473450,30350,30350,30350,30350,0
|
|
20230718,172700,19473450,30350,30350,30350,30350,0
|
|
20230718,172600,19473450,30350,30350,30350,30350,0
|
|
20230718,172500,19473450,30350,30350,30350,30350,0
|
|
20230718,172400,19473450,30350,30350,30350,30350,0
|
|
20230718,172300,19473450,30350,30350,30350,30350,0
|
|
20230718,172200,19473450,30350,30350,30350,30350,0
|
|
20230718,172100,19473450,30350,30350,30350,30350,0
|
|
20230718,172000,19473450,30350,30350,30350,30350,0
|
|
20230718,171900,19473450,30350,30350,30350,30350,0
|
|
20230718,171800,19473450,30350,30350,30350,30350,0
|
|
20230718,171700,19473450,30350,30350,30350,30350,0
|
|
20230718,171600,19473450,30350,30350,30350,30350,0
|
|
20230718,171500,19473450,30350,30350,30350,30350,0
|
|
20230718,171400,19473450,30350,30350,30350,30350,0
|
|
20230718,171300,19473450,30350,30350,30350,30350,0
|
|
20230718,171200,19473450,30350,30350,30350,30350,0
|
|
20230718,171100,19473450,30350,30350,30350,30350,0
|
|
20230718,171000,19473450,30350,30350,30350,30350,0
|
|
20230718,170900,19473450,30350,30350,30350,30350,0
|
|
20230718,170800,19473450,30350,30350,30350,30350,0
|
|
20230718,170700,19473450,30350,30350,30350,30350,0
|
|
20230718,170600,19473450,30350,30350,30350,30350,0
|
|
20230718,170500,19473450,30350,30350,30350,30350,0
|
|
20230718,170400,19473450,30350,30350,30350,30350,0
|
|
20230718,170300,19473450,30350,30350,30350,30350,0
|
|
20230718,170200,19473450,30350,30350,30350,30350,0
|
|
20230718,170100,19473450,30350,30350,30350,30350,0
|
|
20230718,170000,19473450,30350,30350,30350,30350,0
|
|
20230718,165900,19473450,30350,30350,30350,30350,155
|
|
20230718,165800,19473450,30350,30350,30350,30350,0
|
|
20230718,165700,19473450,30350,30350,30350,30350,0
|
|
20230718,165600,19473450,30350,30350,30350,30350,0
|
|
20230718,165500,19473450,30350,30350,30350,30350,0
|
|
20230718,165400,19473450,30350,30350,30350,30350,0
|
|
20230718,165300,19473450,30350,30350,30350,30350,0
|
|
20230718,165200,19473450,30350,30350,30350,30350,0
|
|
20230718,165100,19473450,30350,30350,30350,30350,0
|
|
20230718,165000,19473450,30350,30350,30350,30350,0
|
|
20230718,164900,19473450,30350,30350,30350,30350,0
|
|
20230718,164800,19473450,30350,30350,30350,30350,0
|
|
20230718,164700,19473450,30350,30350,30350,30350,0
|
|
20230718,164600,19473450,30350,30350,30350,30350,0
|
|
20230718,164500,19473450,30350,30350,30350,30350,0
|
|
20230718,164400,19473450,30350,30350,30350,30350,0
|
|
20230718,164300,19473450,30350,30350,30350,30350,0
|
|
20230718,164200,19473450,30350,30350,30350,30350,0
|
|
20230718,164100,19473450,30350,30350,30350,30350,0
|
|
20230718,164000,19473450,30350,30350,30350,30350,0
|
|
20230718,163900,19473450,30350,30350,30350,30350,0
|
|
20230718,163800,19473450,30350,30350,30350,30350,0
|
|
20230718,163700,19473450,30350,30350,30350,30350,0
|
|
20230718,163600,19473450,30350,30350,30350,30350,0
|
|
20230718,163500,19473450,30350,30350,30350,30350,0
|
|
20230718,163400,19473450,30350,30350,30350,30350,0
|
|
20230718,163300,19473450,30350,30350,30350,30350,0
|
|
20230718,163200,19473450,30350,30350,30350,30350,0
|
|
20230718,163100,19473450,30350,30350,30350,30350,0
|
|
20230718,163000,19473450,30350,30350,30350,30350,0
|
|
20230718,162900,19473450,30350,30350,30350,30350,155
|
|
20230718,162800,19473450,30350,30350,30350,30350,0
|
|
20230718,162700,19473450,30350,30350,30350,30350,0
|
|
20230718,162600,19473450,30350,30350,30350,30350,0
|
|
20230718,162500,19473450,30350,30350,30350,30350,0
|
|
20230718,162400,19473450,30350,30350,30350,30350,0
|
|
20230718,162300,19473450,30350,30350,30350,30350,0
|
|
20230718,162200,19473450,30350,30350,30350,30350,0
|
|
20230718,162100,19473450,30350,30350,30350,30350,0
|
|
20230718,162000,19473450,30350,30350,30350,30350,0
|
|
20230718,161900,19473450,30350,30350,30350,30350,0
|
|
20230718,161800,19473450,30350,30350,30350,30350,0
|
|
20230718,161700,19473450,30350,30350,30350,30350,0
|
|
20230718,161600,19473450,30350,30350,30350,30350,0
|
|
20230718,161500,19473450,30350,30350,30350,30350,0
|
|
20230718,161400,19473450,30350,30350,30350,30350,0
|
|
20230718,161300,19473450,30350,30350,30350,30350,0
|
|
20230718,161200,19473450,30350,30350,30350,30350,0
|
|
20230718,161100,19473450,30350,30350,30350,30350,0
|
|
20230718,161000,19473450,30350,30350,30350,30350,0
|
|
20230718,160900,19473450,30350,30350,30350,30350,0
|
|
20230718,160800,19473450,30350,30350,30350,30350,0
|
|
20230718,160700,19473450,30350,30350,30350,30350,0
|
|
20230718,160600,19473450,30350,30350,30350,30350,0
|
|
20230718,160500,19473450,30350,30350,30350,30350,0
|
|
20230718,160400,19473450,30350,30350,30350,30350,0
|
|
20230718,160300,19473450,30350,30350,30350,30350,0
|
|
20230718,160200,19473450,30350,30350,30350,30350,0
|
|
20230718,160100,19473450,30350,30350,30350,30350,0
|
|
20230718,160000,19473450,30350,30350,30350,30350,0
|
|
20230718,155900,19473450,30350,30350,30350,30350,155
|
|
20230718,155800,19473450,30350,30350,30350,30350,0
|
|
20230718,155700,19473450,30350,30350,30350,30350,0
|
|
20230718,155600,19473450,30350,30350,30350,30350,0
|
|
20230718,155500,19473450,30350,30350,30350,30350,0
|
|
20230718,155400,19473450,30350,30350,30350,30350,0
|
|
20230718,155300,19473450,30350,30350,30350,30350,0
|
|
20230718,155200,19473450,30350,30350,30350,30350,0
|
|
20230718,155100,19473450,30350,30350,30350,30350,0
|
|
20230718,155000,19473450,30350,30350,30350,30350,0
|
|
20230718,154900,19473450,30350,30350,30350,30350,0
|
|
20230718,154800,19473450,30350,30350,30350,30350,0
|
|
20230718,154700,19473450,30350,30350,30350,30350,0
|
|
20230718,154600,19473450,30350,30350,30350,30350,0
|
|
20230718,154500,19473450,30350,30350,30350,30350,0
|
|
20230718,154400,19473450,30350,30350,30350,30350,0
|
|
20230718,154300,19473450,30350,30350,30350,30350,0
|
|
20230718,154200,19473450,30350,30350,30350,30350,0
|
|
20230718,154100,19473450,30350,30350,30350,30350,0
|
|
20230718,154000,19473450,30350,30350,30350,30350,0
|
|
20230718,153900,19473450,30350,30350,30350,30350,0
|
|
20230718,153800,19473450,30350,30350,30350,30350,0
|
|
20230718,153700,19473450,30350,30350,30350,30350,0
|
|
20230718,153600,19473450,30350,30350,30350,30350,0
|
|
20230718,153500,19473450,30350,30350,30350,30350,0
|
|
20230718,153400,19473450,30350,30350,30350,30350,0
|
|
20230718,153300,19473450,30350,30350,30350,30350,0
|
|
20230718,153200,19473450,30350,30350,30350,30350,0
|
|
20230718,153100,19473450,30350,30350,30350,30350,0
|
|
20230718,153000,19473450,30350,30350,30350,30350,155
|
|
20230718,152900,14769200,29950,29950,29950,29950,0
|
|
20230718,152800,14769200,29950,29950,29950,29950,0
|
|
20230718,152700,14769200,29950,29950,29950,29950,0
|
|
20230718,152600,14769200,29950,29950,29950,29950,0
|
|
20230718,152500,14769200,29950,29950,29950,29950,0
|
|
20230718,152400,14769200,29950,29950,29950,29950,0
|
|
20230718,152300,14769200,29950,29950,29950,29950,0
|
|
20230718,152200,14769200,29950,29950,29950,29950,0
|
|
20230718,152100,14769200,29950,29950,29950,29950,0
|
|
20230718,152000,14769200,29950,29950,29950,29950,0
|
|
20230718,151900,14769200,29950,30000,30000,29950,6
|
|
20230718,151800,14589450,30250,30250,30250,30250,0
|
|
20230718,151700,14589450,30250,30250,30250,30250,0
|
|
20230718,151600,14589450,30250,30250,30250,30250,0
|
|
20230718,151500,14589450,30250,30250,30250,30250,0
|
|
20230718,151400,14589450,30250,30250,30250,30250,0
|
|
20230718,151300,14589450,30250,30250,30250,30250,0
|
|
20230718,151200,14589450,30250,30250,30250,30250,0
|
|
20230718,151100,14589450,30250,30250,30250,30250,0
|
|
20230718,151000,14589450,30250,30250,30250,30250,0
|
|
20230718,150900,14589450,30250,30250,30250,30250,0
|
|
20230718,150800,14589450,30250,30250,30250,30250,0
|
|
20230718,150700,14589450,30250,30250,30250,30250,0
|
|
20230718,150600,14589450,30250,30250,30250,30250,0
|
|
20230718,150500,14589450,30250,30250,30250,30250,0
|
|
20230718,150400,14589450,30250,30250,30250,30250,0
|
|
20230718,150300,14589450,30250,30250,30250,30250,1
|
|
20230718,150200,14559200,30050,30050,30050,30050,0
|
|
20230718,150100,14559200,30050,30050,30050,30050,0
|
|
20230718,150000,14559200,30050,30050,30050,30050,1
|
|
20230718,145900,14529150,29950,29950,29950,29950,0
|
|
20230718,145800,14529150,29950,29950,29950,29950,0
|
|
20230718,145700,14529150,29950,29950,29950,29950,0
|
|
20230718,145600,14529150,29950,29950,29950,29950,0
|
|
20230718,145500,14529150,29950,29950,29950,29950,0
|
|
20230718,145400,14529150,29950,29950,29950,29950,0
|
|
20230718,145300,14529150,29950,29950,29950,29950,0
|
|
20230718,145200,14529150,29950,29950,29950,29950,0
|
|
20230718,145100,14529150,29950,29950,29950,29950,0
|
|
20230718,145000,14529150,29950,29950,29950,29950,0
|
|
20230718,144900,14529150,29950,29950,29950,29950,0
|
|
20230718,144800,14529150,29950,29950,29950,29950,0
|
|
20230718,144700,14529150,29950,29950,29950,29950,2
|
|
20230718,144600,14469250,30300,30300,30300,30300,0
|
|
20230718,144500,14469250,30300,30300,30300,30300,0
|
|
20230718,144400,14469250,30300,30300,30300,30300,1
|
|
20230718,144300,14438950,30300,30300,30300,30300,0
|
|
20230718,144200,14438950,30300,30300,30300,30300,0
|
|
20230718,144100,14438950,30300,30300,30300,30300,0
|
|
20230718,144000,14438950,30300,30300,30300,30300,0
|
|
20230718,143900,14438950,30300,30300,30300,30300,3
|
|
20230718,143800,14348050,30250,30250,30250,30250,2
|
|
20230718,143700,14287550,30050,30050,30050,30050,0
|
|
20230718,143600,14287550,30050,30050,30050,30050,0
|
|
20230718,143500,14287550,30050,30050,30050,30050,12
|
|
20230718,143400,13926950,30050,30050,30050,30050,0
|
|
20230718,143300,13926950,30050,30050,30050,30050,0
|
|
20230718,143200,13926950,30050,30050,30050,30050,0
|
|
20230718,143100,13926950,30050,30050,30050,30050,0
|
|
20230718,143000,13926950,30050,30050,30050,30050,0
|
|
20230718,142900,13926950,30050,30050,30050,30050,0
|
|
20230718,142800,13926950,30050,30050,30050,30050,0
|
|
20230718,142700,13926950,30050,30050,30050,30050,0
|
|
20230718,142600,13926950,30050,30050,30050,30050,0
|
|
20230718,142500,13926950,30050,30050,30050,30050,0
|
|
20230718,142400,13926950,30050,30050,30050,30050,0
|
|
20230718,142300,13926950,30050,30050,30050,30050,0
|
|
20230718,142200,13926950,30050,30050,30050,30050,0
|
|
20230718,142100,13926950,30050,30050,30050,30050,0
|
|
20230718,142000,13926950,30050,30050,30050,30050,0
|
|
20230718,141900,13926950,30050,30050,30050,30050,0
|
|
20230718,141800,13926950,30050,30050,30050,30050,0
|
|
20230718,141700,13926950,30050,30050,30050,30050,0
|
|
20230718,141600,13926950,30050,30050,30050,30050,0
|
|
20230718,141500,13926950,30050,30050,30050,30050,0
|
|
20230718,141400,13926950,30050,30050,30050,30050,0
|
|
20230718,141300,13926950,30050,30050,30050,30050,0
|
|
20230718,141200,13926950,30050,30050,30050,30050,0
|
|
20230718,141100,13926950,30050,30050,30050,30050,0
|
|
20230718,141000,13926950,30050,30050,30050,30050,0
|
|
20230718,140900,13926950,30050,30050,30050,30050,0
|
|
20230718,140800,13926950,30050,30050,30050,30050,0
|
|
20230718,140700,13926950,30050,30050,30050,30050,0
|
|
20230718,140600,13926950,30050,30050,30050,30050,0
|
|
20230718,140500,13926950,30050,30050,30050,30050,0
|
|
20230718,140400,13926950,30050,30050,30050,30050,1
|
|
20230718,140300,13896900,30000,30000,30000,30000,0
|
|
20230718,140200,13896900,30000,30000,30000,30000,0
|
|
20230718,140100,13896900,30000,30000,30000,30000,1
|
|
20230718,140000,13866900,29850,29850,29850,29850,4
|
|
20230718,135900,13747500,29850,29850,29850,29850,1
|
|
20230718,135800,13717650,29850,29850,29850,29850,4
|
|
20230718,135700,13598250,29750,29750,29750,29750,0
|
|
20230718,135600,13598250,29750,29800,29800,29750,26
|
|
20230718,135500,12824700,29850,29850,29850,29850,1
|
|
20230718,135400,12794850,29850,29850,29850,29850,0
|
|
20230718,135300,12794850,29850,29850,29850,29850,0
|
|
20230718,135200,12794850,29850,29850,29850,29850,1
|
|
20230718,135100,12765000,29850,29850,29850,29850,0
|
|
20230718,135000,12765000,29850,29850,29850,29850,0
|
|
20230718,134900,12765000,29850,29850,29850,29850,0
|
|
20230718,134800,12765000,29850,29850,29850,29850,1
|
|
20230718,134700,12735150,30000,30000,30000,30000,0
|
|
20230718,134600,12735150,30000,30000,30000,30000,0
|
|
20230718,134500,12735150,30000,30000,30000,30000,0
|
|
20230718,134400,12735150,30000,30000,30000,30000,0
|
|
20230718,134300,12735150,30000,30000,30000,30000,0
|
|
20230718,134200,12735150,30000,30000,30000,30000,0
|
|
20230718,134100,12735150,30000,30000,30000,30000,0
|
|
20230718,134000,12735150,30000,30000,30000,30000,0
|
|
20230718,133900,12735150,30000,30000,30000,30000,0
|
|
20230718,133800,12735150,30000,30000,30000,30000,1
|
|
20230718,133700,12705150,29900,29900,29900,29900,0
|
|
20230718,133600,12705150,29900,29900,29900,29900,0
|
|
20230718,133500,12705150,29900,29900,29900,29900,0
|
|
20230718,133400,12705150,29900,29900,29900,29900,0
|
|
20230718,133300,12705150,29900,29900,29900,29900,0
|
|
20230718,133200,12705150,29900,29900,29900,29900,0
|
|
20230718,133100,12705150,29900,29900,29900,29900,0
|
|
20230718,133000,12705150,29900,29900,29900,29900,0
|
|
20230718,132900,12705150,29900,29900,29900,29900,0
|
|
20230718,132800,12705150,29900,29900,29900,29900,1
|
|
20230718,132700,12675250,30250,30250,30250,30250,0
|
|
20230718,132600,12675250,30250,30250,30250,30250,0
|
|
20230718,132500,12675250,30250,30250,30250,30250,0
|
|
20230718,132400,12675250,30250,30250,30250,30250,0
|
|
20230718,132300,12675250,30250,30250,30250,30250,0
|
|
20230718,132200,12675250,30250,30250,30250,30250,0
|
|
20230718,132100,12675250,30250,30250,30250,30250,0
|
|
20230718,132000,12675250,30250,30250,30250,30250,0
|
|
20230718,131900,12675250,30250,30250,30250,30250,0
|
|
20230718,131800,12675250,30250,30250,30250,30250,0
|
|
20230718,131700,12675250,30250,30250,30250,30250,0
|
|
20230718,131600,12675250,30250,30250,30250,30250,0
|
|
20230718,131500,12675250,30250,30250,30250,30250,0
|
|
20230718,131400,12675250,30250,30250,30250,30250,0
|
|
20230718,131300,12675250,30250,30250,30250,30250,0
|
|
20230718,131200,12675250,30250,30250,30250,30250,0
|
|
20230718,131100,12675250,30250,30250,30250,30250,0
|
|
20230718,131000,12675250,30250,30250,30250,30250,0
|
|
20230718,130900,12675250,30250,30250,30250,30250,0
|
|
20230718,130800,12675250,30250,30250,30250,30250,0
|
|
20230718,130700,12675250,30250,30250,30250,30250,0
|
|
20230718,130600,12675250,30250,30250,30250,30250,0
|
|
20230718,130500,12675250,30250,30250,30250,30250,0
|
|
20230718,130400,12675250,30250,30250,30250,30250,0
|
|
20230718,130300,12675250,30250,30250,30250,30250,0
|
|
20230718,130200,12675250,30250,30250,30250,30250,0
|
|
20230718,130100,12675250,30250,30250,30250,30250,0
|
|
20230718,130000,12675250,30250,30250,30250,30250,0
|
|
20230718,125900,12675250,30250,30250,30250,30250,0
|
|
20230718,125800,12675250,30250,30250,30250,30250,0
|
|
20230718,125700,12675250,30250,30250,30250,30250,0
|
|
20230718,125600,12675250,30250,30250,30250,30250,0
|
|
20230718,125500,12675250,30250,30250,30250,30250,0
|
|
20230718,125400,12675250,30250,30250,30250,30250,0
|
|
20230718,125300,12675250,30250,30250,30250,30250,0
|
|
20230718,125200,12675250,30250,30250,30250,30250,0
|
|
20230718,125100,12675250,30250,30250,30250,30250,0
|
|
20230718,125000,12675250,30250,30250,30250,30250,0
|
|
20230718,124900,12675250,30250,30250,30250,30250,0
|
|
20230718,124800,12675250,30250,30250,30250,30250,0
|
|
20230718,124700,12675250,30250,30250,30250,30250,0
|
|
20230718,124600,12675250,30250,30250,30250,30250,0
|
|
20230718,124500,12675250,30250,30250,30250,30250,0
|
|
20230718,124400,12675250,30250,30250,30250,30250,0
|
|
20230718,124300,12675250,30250,30250,30250,30250,0
|
|
20230718,124200,12675250,30250,30250,30250,30250,0
|
|
20230718,124100,12675250,30250,30250,30250,30250,0
|
|
20230718,124000,12675250,30250,30250,30250,30250,0
|
|
20230718,123900,12675250,30250,30250,30250,30250,0
|
|
20230718,123800,12675250,30250,30250,30250,30250,0
|
|
20230718,123700,12675250,30250,30250,30250,30250,0
|
|
20230718,123600,12675250,30250,30250,30250,30250,0
|
|
20230718,123500,12675250,30250,30250,30250,30250,0
|
|
20230718,123400,12675250,30250,30250,30250,30250,0
|
|
20230718,123300,12675250,30250,30250,30250,30250,0
|
|
20230718,123200,12675250,30250,30250,30250,30250,0
|
|
20230718,123100,12675250,30250,30250,30250,30250,0
|
|
20230718,123000,12675250,30250,30250,30250,30250,0
|
|
20230718,122900,12675250,30250,30250,30250,30250,0
|
|
20230718,122800,12675250,30250,30250,30250,30250,0
|
|
20230718,122700,12675250,30250,30250,30250,30250,0
|
|
20230718,122600,12675250,30250,30250,30250,30250,0
|
|
20230718,122500,12675250,30250,30250,30250,30250,0
|
|
20230718,122400,12675250,30250,30250,30250,30250,0
|
|
20230718,122300,12675250,30250,30250,30250,30250,0
|
|
20230718,122200,12675250,30250,30250,30250,30250,0
|
|
20230718,122100,12675250,30250,30250,30250,30250,0
|
|
20230718,122000,12675250,30250,30250,30250,30250,0
|
|
20230718,121900,12675250,30250,30250,30250,30250,0
|
|
20230718,121800,12675250,30250,30250,30250,30250,0
|
|
20230718,121700,12675250,30250,30250,30250,30250,0
|
|
20230718,121600,12675250,30250,30250,30250,30250,0
|
|
20230718,121500,12675250,30250,30250,30250,30250,0
|
|
20230718,121400,12675250,30250,30250,30250,30250,0
|
|
20230718,121300,12675250,30250,30250,30250,30250,0
|
|
20230718,121200,12675250,30250,30250,30250,30250,0
|
|
20230718,121100,12675250,30250,30250,30250,30250,1
|
|
20230718,121000,12645000,30300,30300,30300,30300,0
|
|
20230718,120900,12645000,30300,30300,30300,30300,0
|
|
20230718,120800,12645000,30300,30300,30300,30300,0
|
|
20230718,120700,12645000,30300,30300,30300,30300,2
|
|
20230718,120600,12584400,30300,30300,30300,30300,0
|
|
20230718,120500,12584400,30300,30300,30300,30300,0
|
|
20230718,120400,12584400,30300,30300,30300,30300,1
|
|
20230718,120300,12554100,30200,30250,30250,30200,2
|
|
20230718,120200,12493650,30300,30250,30300,30250,3
|
|
20230718,120100,12402800,30300,30300,30300,30300,0
|
|
20230718,120000,12402800,30300,30300,30300,30300,1
|
|
20230718,115900,12372500,30200,30200,30200,30200,20
|
|
20230718,115800,11768500,30200,30200,30200,30200,0
|
|
20230718,115700,11768500,30200,30200,30200,30200,2
|
|
20230718,115600,11708100,30300,30300,30300,30300,0
|
|
20230718,115500,11708100,30300,30300,30300,30300,0
|
|
20230718,115400,11708100,30300,30300,30300,30300,0
|
|
20230718,115300,11708100,30300,30300,30300,30300,0
|
|
20230718,115200,11708100,30300,30300,30300,30300,0
|
|
20230718,115100,11708100,30300,30300,30300,30300,0
|
|
20230718,115000,11708100,30300,30300,30300,30300,0
|
|
20230718,114900,11708100,30300,30300,30300,30300,0
|
|
20230718,114800,11708100,30300,30300,30300,30300,0
|
|
20230718,114700,11708100,30300,30300,30300,30300,0
|
|
20230718,114600,11708100,30300,30300,30300,30300,0
|
|
20230718,114500,11708100,30300,30300,30300,30300,0
|
|
20230718,114400,11708100,30300,30300,30300,30300,0
|
|
20230718,114300,11708100,30300,30300,30300,30300,0
|
|
20230718,114200,11708100,30300,30300,30300,30300,1
|
|
20230718,114100,11677800,30300,30300,30300,30300,0
|
|
20230718,114000,11677800,30300,30300,30300,30300,0
|
|
20230718,113900,11677800,30300,30300,30300,30300,1
|
|
20230718,113800,11647500,30300,30300,30300,30300,0
|
|
20230718,113700,11647500,30300,30300,30300,30300,2
|
|
20230718,113600,11586900,30300,30300,30300,30300,1
|
|
20230718,113500,11556600,30300,30300,30300,30300,2
|
|
20230718,113400,11496000,30300,30300,30300,30300,0
|
|
20230718,113300,11496000,30300,30300,30300,30300,2
|
|
20230718,113200,11435400,30300,30300,30300,30300,1
|
|
20230718,113100,11405100,30300,30300,30300,30300,2
|
|
20230718,113000,11344500,30300,30300,30300,30300,0
|
|
20230718,112900,11344500,30300,30300,30300,30300,0
|
|
20230718,112800,11344500,30300,30300,30300,30300,2
|
|
20230718,112700,11283900,30300,30300,30300,30300,2
|
|
20230718,112600,11223300,30300,30300,30300,30300,3
|
|
20230718,112500,11132400,30300,30300,30300,30300,3
|
|
20230718,112400,11041500,30300,30300,30300,30300,0
|
|
20230718,112300,11041500,30300,30300,30300,30300,0
|
|
20230718,112200,11041500,30300,30300,30300,30300,0
|
|
20230718,112100,11041500,30300,30300,30300,30300,2
|
|
20230718,112000,10980900,30300,30300,30300,30300,3
|
|
20230718,111900,10890000,30300,30300,30300,30300,2
|
|
20230718,111800,10829400,30300,30300,30300,30300,2
|
|
20230718,111700,10768800,30300,30300,30300,30300,0
|
|
20230718,111600,10768800,30300,30300,30300,30300,0
|
|
20230718,111500,10768800,30300,30300,30300,30300,1
|
|
20230718,111400,10738500,30250,30250,30250,30250,2
|
|
20230718,111300,10678000,29950,29950,29950,29950,1
|
|
20230718,111200,10648050,29900,29900,29900,29900,1
|
|
20230718,111100,10618150,29750,29750,29750,29750,0
|
|
20230718,111000,10618150,29750,29900,29900,29750,78
|
|
20230718,110900,8291550,29950,29950,29950,29950,0
|
|
20230718,110800,8291550,29950,29950,29950,29950,1
|
|
20230718,110700,8261600,29950,29950,29950,29950,1
|
|
20230718,110600,8231650,29950,29950,29950,29950,1
|
|
20230718,110500,8201700,29950,29950,29950,29950,2
|
|
20230718,110400,8141800,29950,29950,29950,29950,14
|
|
20230718,110300,7722500,29950,29950,29950,29950,0
|
|
20230718,110200,7722500,29950,29950,29950,29950,1
|
|
20230718,110100,7692550,29950,29950,29950,29950,1
|
|
20230718,110000,7662600,29950,29950,29950,29950,2
|
|
20230718,105900,7602700,29950,29950,29950,29950,1
|
|
20230718,105800,7572750,29950,29950,29950,29950,2
|
|
20230718,105700,7512850,29950,29950,29950,29950,1
|
|
20230718,105600,7482900,29950,29950,29950,29950,2
|
|
20230718,105500,7423000,29950,29950,29950,29950,0
|
|
20230718,105400,7423000,29950,29950,29950,29950,1
|
|
20230718,105300,7393050,29950,29950,29950,29950,3
|
|
20230718,105200,7303200,29950,29950,29950,29950,2
|
|
20230718,105100,7243300,29950,29950,29950,29950,29
|
|
20230718,105000,6374750,30000,30000,30000,30000,0
|
|
20230718,104900,6374750,30000,30000,30000,30000,0
|
|
20230718,104800,6374750,30000,30000,30000,30000,1
|
|
20230718,104700,6344750,30000,30000,30000,30000,2
|
|
20230718,104600,6284750,30000,30000,30000,30000,2
|
|
20230718,104500,6224750,30000,30000,30000,30000,2
|
|
20230718,104400,6164750,30000,30000,30000,30000,12
|
|
20230718,104300,5804750,30150,30150,30150,30150,0
|
|
20230718,104200,5804750,30150,30150,30150,30150,0
|
|
20230718,104100,5804750,30150,30150,30150,30150,0
|
|
20230718,104000,5804750,30150,30150,30150,30150,0
|
|
20230718,103900,5804750,30150,30150,30150,30150,0
|
|
20230718,103800,5804750,30150,30150,30150,30150,0
|
|
20230718,103700,5804750,30150,30150,30150,30150,0
|
|
20230718,103600,5804750,30150,30200,30200,30150,2
|
|
20230718,103500,5744400,30200,30200,30200,30200,0
|
|
20230718,103400,5744400,30200,30200,30200,30200,0
|
|
20230718,103300,5744400,30200,30200,30200,30200,0
|
|
20230718,103200,5744400,30200,30200,30200,30200,0
|
|
20230718,103100,5744400,30200,30200,30200,30200,1
|
|
20230718,103000,5714200,30200,30200,30200,30200,0
|
|
20230718,102900,5714200,30200,30200,30200,30200,0
|
|
20230718,102800,5714200,30200,30200,30200,30200,4
|
|
20230718,102700,5593400,30350,30350,30350,30350,0
|
|
20230718,102600,5593400,30350,30350,30350,30350,0
|
|
20230718,102500,5593400,30350,30350,30350,30350,0
|
|
20230718,102400,5593400,30350,30350,30350,30350,0
|
|
20230718,102300,5593400,30350,30350,30350,30350,0
|
|
20230718,102200,5593400,30350,30350,30350,30350,0
|
|
20230718,102100,5593400,30350,30350,30350,30350,0
|
|
20230718,102000,5593400,30350,30350,30350,30350,0
|
|
20230718,101900,5593400,30350,30350,30350,30350,1
|
|
20230718,101800,5563050,30350,30350,30350,30350,0
|
|
20230718,101700,5563050,30350,30350,30350,30350,0
|
|
20230718,101600,5563050,30350,30350,30350,30350,0
|
|
20230718,101500,5563050,30350,30350,30350,30350,1
|
|
20230718,101400,5532700,30350,30350,30350,30350,1
|
|
20230718,101300,5502350,30350,30350,30350,30350,2
|
|
20230718,101200,5441650,30300,30300,30300,30300,0
|
|
20230718,101100,5441650,30300,30300,30300,30300,0
|
|
20230718,101000,5441650,30300,30300,30300,30300,0
|
|
20230718,100900,5441650,30300,30300,30300,30300,0
|
|
20230718,100800,5441650,30300,30300,30300,30300,2
|
|
20230718,100700,5381050,30300,30300,30300,30300,3
|
|
20230718,100600,5290150,30300,30300,30300,30300,1
|
|
20230718,100500,5259850,30250,30250,30250,30250,0
|
|
20230718,100400,5259850,30250,30250,30250,30250,1
|
|
20230718,100300,5229600,30300,30300,30300,30300,1
|
|
20230718,100200,5199300,30300,30300,30300,30300,1
|
|
20230718,100100,5169000,30300,30300,30300,30300,5
|
|
20230718,100000,5017500,30250,30250,30250,30250,1
|
|
20230718,095900,4987250,30250,30250,30250,30250,0
|
|
20230718,095800,4987250,30250,30250,30250,30250,0
|
|
20230718,095700,4987250,30250,30250,30250,30250,0
|
|
20230718,095600,4987250,30250,30200,30250,30200,7
|
|
20230718,095500,4775800,30250,30150,30250,30100,40
|
|
20230718,095400,3571500,30300,30300,30300,30300,0
|
|
20230718,095300,3571500,30300,30300,30300,30300,0
|
|
20230718,095200,3571500,30300,30300,30300,30300,0
|
|
20230718,095100,3571500,30300,30300,30300,30300,0
|
|
20230718,095000,3571500,30300,30300,30300,30300,0
|
|
20230718,094900,3571500,30300,30300,30300,30300,0
|
|
20230718,094800,3571500,30300,30300,30300,30300,0
|
|
20230718,094700,3571500,30300,30300,30300,30300,0
|
|
20230718,094600,3571500,30300,30300,30300,30300,0
|
|
20230718,094500,3571500,30300,30300,30300,30300,0
|
|
20230718,094400,3571500,30300,30300,30300,30300,0
|
|
20230718,094300,3571500,30300,30300,30300,30300,0
|
|
20230718,094200,3571500,30300,30300,30300,30300,0
|
|
20230718,094100,3571500,30300,30300,30300,30300,0
|
|
20230718,094000,3571500,30300,30300,30300,30300,0
|
|
20230718,093900,3571500,30300,30300,30300,30300,1
|
|
20230718,093800,3541200,30300,30300,30300,30300,0
|
|
20230718,093700,3541200,30300,30300,30300,30300,0
|
|
20230718,093600,3541200,30300,30300,30300,30300,0
|
|
20230718,093500,3541200,30300,30300,30300,30300,1
|
|
20230718,093400,3510900,30300,30300,30300,30300,0
|
|
20230718,093300,3510900,30300,30300,30300,30300,0
|
|
20230718,093200,3510900,30300,30300,30300,30300,0
|
|
20230718,093100,3510900,30300,30300,30300,30300,0
|
|
20230718,093000,3510900,30300,30300,30300,30300,0
|
|
20230718,092900,3510900,30300,30300,30300,30300,0
|
|
20230718,092800,3510900,30300,30300,30300,30300,0
|
|
20230718,092700,3510900,30300,30300,30300,30300,0
|
|
20230718,092600,3510900,30300,30300,30300,30300,0
|
|
20230718,092500,3510900,30300,30300,30300,30300,0
|
|
20230718,092400,3510900,30300,30300,30300,30300,0
|
|
20230718,092300,3510900,30300,30300,30300,30300,0
|
|
20230718,092200,3510900,30300,30300,30300,30300,0
|
|
20230718,092100,3510900,30300,30300,30300,30300,0
|
|
20230718,092000,3510900,30300,30300,30300,30300,0
|
|
20230718,091900,3510900,30300,30300,30300,30300,0
|
|
20230718,091800,3510900,30300,30300,30300,30300,0
|
|
20230718,091700,3510900,30300,30300,30300,30300,2
|
|
20230718,091600,3450300,30300,30300,30300,30300,3
|
|
20230718,091500,3359400,30300,30300,30300,30300,2
|
|
20230718,091400,3298800,30300,30300,30300,30300,0
|
|
20230718,091300,3298800,30300,30300,30300,30300,2
|
|
20230718,091200,3238200,30300,30300,30300,30300,4
|
|
20230718,091100,3117000,30300,30300,30300,30300,2
|
|
20230718,091000,3056400,30300,30300,30300,30300,0
|
|
20230718,090900,3056400,30300,30300,30300,30300,2
|
|
20230718,090800,2995800,30300,30300,30300,30300,4
|
|
20230718,090700,2874600,30300,30300,30300,30300,2
|
|
20230718,090600,2814000,30300,30300,30300,30300,0
|
|
20230718,090500,2814000,30300,30300,30300,30300,2
|
|
20230718,090400,2753400,30300,30300,30300,30300,7
|
|
20230718,090300,2541300,30300,30300,30300,30300,6
|
|
20230718,090200,2359500,30300,30200,30300,30200,7
|
|
20230718,090100,2147750,30250,30250,30250,30250,0
|
|
20230718,090000,2147750,30250,30250,30250,30250,71
|