599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185600,16792600,29950,29950,29950,29950,6
|
|
20230727,185500,16792600,29950,29950,29950,29950,0
|
|
20230727,185400,16792600,29950,29950,29950,29950,0
|
|
20230727,185300,16792600,29950,29950,29950,29950,0
|
|
20230727,185200,16792600,29950,29950,29950,29950,0
|
|
20230727,185100,16792600,29950,29950,29950,29950,0
|
|
20230727,185000,16792600,29950,29950,29950,29950,0
|
|
20230727,184900,16792600,29950,29950,29950,29950,0
|
|
20230727,184800,16792600,29950,29950,29950,29950,0
|
|
20230727,184700,16792600,29950,29950,29950,29950,0
|
|
20230727,184600,16792600,29950,29950,29950,29950,0
|
|
20230727,184500,16792600,29950,29950,29950,29950,0
|
|
20230727,184400,16792600,29950,29950,29950,29950,0
|
|
20230727,184300,16792600,29950,29950,29950,29950,0
|
|
20230727,184200,16792600,29950,29950,29950,29950,0
|
|
20230727,184100,16792600,29950,29950,29950,29950,0
|
|
20230727,184000,16792600,29950,29950,29950,29950,0
|
|
20230727,183900,16792600,29950,29950,29950,29950,0
|
|
20230727,183800,16792600,29950,29950,29950,29950,0
|
|
20230727,183700,16792600,29950,29950,29950,29950,0
|
|
20230727,183600,16792600,29950,29950,29950,29950,0
|
|
20230727,183500,16792600,29950,29950,29950,29950,0
|
|
20230727,183400,16792600,29950,29950,29950,29950,0
|
|
20230727,183300,16792600,29950,29950,29950,29950,0
|
|
20230727,183200,16792600,29950,29950,29950,29950,0
|
|
20230727,183100,16792600,29950,29950,29950,29950,0
|
|
20230727,183000,16792600,29950,29950,29950,29950,0
|
|
20230727,182900,16792600,29950,29950,29950,29950,0
|
|
20230727,182800,16792600,29950,29950,29950,29950,0
|
|
20230727,182700,16792600,29950,29950,29950,29950,0
|
|
20230727,182600,16792600,29950,29950,29950,29950,6
|
|
20230727,182500,16792600,29950,29950,29950,29950,0
|
|
20230727,182400,16792600,29950,29950,29950,29950,0
|
|
20230727,182300,16792600,29950,29950,29950,29950,0
|
|
20230727,182200,16792600,29950,29950,29950,29950,0
|
|
20230727,182100,16792600,29950,29950,29950,29950,0
|
|
20230727,182000,16792600,29950,29950,29950,29950,0
|
|
20230727,181900,16792600,29950,29950,29950,29950,0
|
|
20230727,181800,16792600,29950,29950,29950,29950,0
|
|
20230727,181700,16792600,29950,29950,29950,29950,0
|
|
20230727,181600,16792600,29950,29950,29950,29950,0
|
|
20230727,181500,16792600,29950,29950,29950,29950,0
|
|
20230727,181400,16792600,29950,29950,29950,29950,0
|
|
20230727,181300,16792600,29950,29950,29950,29950,0
|
|
20230727,181200,16792600,29950,29950,29950,29950,0
|
|
20230727,181100,16792600,29950,29950,29950,29950,0
|
|
20230727,181000,16792600,29950,29950,29950,29950,0
|
|
20230727,180900,16792600,29950,29950,29950,29950,0
|
|
20230727,180800,16792600,29950,29950,29950,29950,0
|
|
20230727,180700,16792600,29950,29950,29950,29950,0
|
|
20230727,180600,16792600,29950,29950,29950,29950,0
|
|
20230727,180500,16792600,29950,29950,29950,29950,0
|
|
20230727,180400,16792600,29950,29950,29950,29950,0
|
|
20230727,180300,16792600,29950,29950,29950,29950,0
|
|
20230727,180200,16792600,29950,29950,29950,29950,0
|
|
20230727,180100,16792600,29950,29950,29950,29950,0
|
|
20230727,180000,16792600,29950,29950,29950,29950,0
|
|
20230727,175900,16792600,29950,29950,29950,29950,0
|
|
20230727,175800,16792600,29950,29950,29950,29950,0
|
|
20230727,175700,16792600,29950,29950,29950,29950,0
|
|
20230727,175600,16792600,29950,29950,29950,29950,6
|
|
20230727,175500,16792600,29950,29950,29950,29950,0
|
|
20230727,175400,16792600,29950,29950,29950,29950,0
|
|
20230727,175300,16792600,29950,29950,29950,29950,0
|
|
20230727,175200,16792600,29950,29950,29950,29950,0
|
|
20230727,175100,16792600,29950,29950,29950,29950,0
|
|
20230727,175000,16792600,29950,29950,29950,29950,0
|
|
20230727,174900,16792600,29950,29950,29950,29950,0
|
|
20230727,174800,16792600,29950,29950,29950,29950,0
|
|
20230727,174700,16792600,29950,29950,29950,29950,0
|
|
20230727,174600,16792600,29950,29950,29950,29950,0
|
|
20230727,174500,16792600,29950,29950,29950,29950,0
|
|
20230727,174400,16792600,29950,29950,29950,29950,0
|
|
20230727,174300,16792600,29950,29950,29950,29950,0
|
|
20230727,174200,16792600,29950,29950,29950,29950,0
|
|
20230727,174100,16792600,29950,29950,29950,29950,0
|
|
20230727,174000,16792600,29950,29950,29950,29950,0
|
|
20230727,173900,16792600,29950,29950,29950,29950,0
|
|
20230727,173800,16792600,29950,29950,29950,29950,0
|
|
20230727,173700,16792600,29950,29950,29950,29950,0
|
|
20230727,173600,16792600,29950,29950,29950,29950,0
|
|
20230727,173500,16792600,29950,29950,29950,29950,0
|
|
20230727,173400,16792600,29950,29950,29950,29950,0
|
|
20230727,173300,16792600,29950,29950,29950,29950,0
|
|
20230727,173200,16792600,29950,29950,29950,29950,0
|
|
20230727,173100,16792600,29950,29950,29950,29950,0
|
|
20230727,173000,16792600,29950,29950,29950,29950,0
|
|
20230727,172900,16792600,29950,29950,29950,29950,0
|
|
20230727,172800,16792600,29950,29950,29950,29950,0
|
|
20230727,172700,16792600,29950,29950,29950,29950,0
|
|
20230727,172600,16792600,29950,29950,29950,29950,6
|
|
20230727,172500,16792600,29950,29950,29950,29950,0
|
|
20230727,172400,16792600,29950,29950,29950,29950,0
|
|
20230727,172300,16792600,29950,29950,29950,29950,0
|
|
20230727,172200,16792600,29950,29950,29950,29950,0
|
|
20230727,172100,16792600,29950,29950,29950,29950,0
|
|
20230727,172000,16792600,29950,29950,29950,29950,0
|
|
20230727,171900,16792600,29950,29950,29950,29950,0
|
|
20230727,171800,16792600,29950,29950,29950,29950,0
|
|
20230727,171700,16792600,29950,29950,29950,29950,0
|
|
20230727,171600,16792600,29950,29950,29950,29950,0
|
|
20230727,171500,16792600,29950,29950,29950,29950,0
|
|
20230727,171400,16792600,29950,29950,29950,29950,0
|
|
20230727,171300,16792600,29950,29950,29950,29950,0
|
|
20230727,171200,16792600,29950,29950,29950,29950,0
|
|
20230727,171100,16792600,29950,29950,29950,29950,0
|
|
20230727,171000,16792600,29950,29950,29950,29950,0
|
|
20230727,170900,16792600,29950,29950,29950,29950,0
|
|
20230727,170800,16792600,29950,29950,29950,29950,0
|
|
20230727,170700,16792600,29950,29950,29950,29950,0
|
|
20230727,170600,16792600,29950,29950,29950,29950,0
|
|
20230727,170500,16792600,29950,29950,29950,29950,0
|
|
20230727,170400,16792600,29950,29950,29950,29950,0
|
|
20230727,170300,16792600,29950,29950,29950,29950,0
|
|
20230727,170200,16792600,29950,29950,29950,29950,0
|
|
20230727,170100,16792600,29950,29950,29950,29950,0
|
|
20230727,170000,16792600,29950,29950,29950,29950,0
|
|
20230727,165900,16792600,29950,29950,29950,29950,0
|
|
20230727,165800,16792600,29950,29950,29950,29950,0
|
|
20230727,165700,16792600,29950,29950,29950,29950,0
|
|
20230727,165600,16792600,29950,29950,29950,29950,6
|
|
20230727,165500,16792600,29950,29950,29950,29950,0
|
|
20230727,165400,16792600,29950,29950,29950,29950,0
|
|
20230727,165300,16792600,29950,29950,29950,29950,0
|
|
20230727,165200,16792600,29950,29950,29950,29950,0
|
|
20230727,165100,16792600,29950,29950,29950,29950,0
|
|
20230727,165000,16792600,29950,29950,29950,29950,0
|
|
20230727,164900,16792600,29950,29950,29950,29950,0
|
|
20230727,164800,16792600,29950,29950,29950,29950,0
|
|
20230727,164700,16792600,29950,29950,29950,29950,0
|
|
20230727,164600,16792600,29950,29950,29950,29950,0
|
|
20230727,164500,16792600,29950,29950,29950,29950,0
|
|
20230727,164400,16792600,29950,29950,29950,29950,0
|
|
20230727,164300,16792600,29950,29950,29950,29950,0
|
|
20230727,164200,16792600,29950,29950,29950,29950,0
|
|
20230727,164100,16792600,29950,29950,29950,29950,0
|
|
20230727,164000,16792600,29950,29950,29950,29950,0
|
|
20230727,163900,16792600,29950,29950,29950,29950,0
|
|
20230727,163800,16792600,29950,29950,29950,29950,0
|
|
20230727,163700,16792600,29950,29950,29950,29950,0
|
|
20230727,163600,16792600,29950,29950,29950,29950,0
|
|
20230727,163500,16792600,29950,29950,29950,29950,0
|
|
20230727,163400,16792600,29950,29950,29950,29950,0
|
|
20230727,163300,16792600,29950,29950,29950,29950,0
|
|
20230727,163200,16792600,29950,29950,29950,29950,0
|
|
20230727,163100,16792600,29950,29950,29950,29950,0
|
|
20230727,163000,16792600,29950,29950,29950,29950,0
|
|
20230727,162900,16792600,29950,29950,29950,29950,0
|
|
20230727,162800,16792600,29950,29950,29950,29950,0
|
|
20230727,162700,16792600,29950,29950,29950,29950,0
|
|
20230727,162600,16792600,29950,29950,29950,29950,6
|
|
20230727,162500,16792600,29950,29950,29950,29950,0
|
|
20230727,162400,16792600,29950,29950,29950,29950,0
|
|
20230727,162300,16792600,29950,29950,29950,29950,0
|
|
20230727,162200,16792600,29950,29950,29950,29950,0
|
|
20230727,162100,16792600,29950,29950,29950,29950,0
|
|
20230727,162000,16792600,29950,29950,29950,29950,0
|
|
20230727,161900,16792600,29950,29950,29950,29950,0
|
|
20230727,161800,16792600,29950,29950,29950,29950,0
|
|
20230727,161700,16792600,29950,29950,29950,29950,0
|
|
20230727,161600,16792600,29950,29950,29950,29950,0
|
|
20230727,161500,16792600,29950,29950,29950,29950,0
|
|
20230727,161400,16792600,29950,29950,29950,29950,0
|
|
20230727,161300,16792600,29950,29950,29950,29950,0
|
|
20230727,161200,16792600,29950,29950,29950,29950,0
|
|
20230727,161100,16792600,29950,29950,29950,29950,0
|
|
20230727,161000,16792600,29950,29950,29950,29950,0
|
|
20230727,160900,16792600,29950,29950,29950,29950,0
|
|
20230727,160800,16792600,29950,29950,29950,29950,0
|
|
20230727,160700,16792600,29950,29950,29950,29950,0
|
|
20230727,160600,16792600,29950,29950,29950,29950,0
|
|
20230727,160500,16792600,29950,29950,29950,29950,0
|
|
20230727,160400,16792600,29950,29950,29950,29950,0
|
|
20230727,160300,16792600,29950,29950,29950,29950,0
|
|
20230727,160200,16792600,29950,29950,29950,29950,0
|
|
20230727,160100,16792600,29950,29950,29950,29950,0
|
|
20230727,160000,16792600,29950,29950,29950,29950,0
|
|
20230727,155900,16792600,29950,29950,29950,29950,0
|
|
20230727,155800,16792600,29950,29950,29950,29950,0
|
|
20230727,155700,16792600,29950,29950,29950,29950,0
|
|
20230727,155600,16792600,29950,29950,29950,29950,6
|
|
20230727,155500,16792600,29950,29950,29950,29950,0
|
|
20230727,155400,16792600,29950,29950,29950,29950,0
|
|
20230727,155300,16792600,29950,29950,29950,29950,0
|
|
20230727,155200,16792600,29950,29950,29950,29950,0
|
|
20230727,155100,16792600,29950,29950,29950,29950,0
|
|
20230727,155000,16792600,29950,29950,29950,29950,0
|
|
20230727,154900,16792600,29950,29950,29950,29950,0
|
|
20230727,154800,16792600,29950,29950,29950,29950,0
|
|
20230727,154700,16792600,29950,29950,29950,29950,0
|
|
20230727,154600,16792600,29950,29950,29950,29950,0
|
|
20230727,154500,16792600,29950,29950,29950,29950,0
|
|
20230727,154400,16792600,29950,29950,29950,29950,0
|
|
20230727,154300,16792600,29950,29950,29950,29950,0
|
|
20230727,154200,16792600,29950,29950,29950,29950,0
|
|
20230727,154100,16792600,29950,29950,29950,29950,0
|
|
20230727,154000,16792600,29950,29950,29950,29950,0
|
|
20230727,153900,16792600,29950,29950,29950,29950,0
|
|
20230727,153800,16792600,29950,29950,29950,29950,0
|
|
20230727,153700,16792600,29950,29950,29950,29950,0
|
|
20230727,153600,16792600,29950,29950,29950,29950,0
|
|
20230727,153500,16792600,29950,29950,29950,29950,0
|
|
20230727,153400,16792600,29950,29950,29950,29950,0
|
|
20230727,153300,16792600,29950,29950,29950,29950,0
|
|
20230727,153200,16792600,29950,29950,29950,29950,0
|
|
20230727,153100,16792600,29950,29950,29950,29950,0
|
|
20230727,153000,16792600,29950,29950,29950,29950,6
|
|
20230727,152900,16612900,29900,29900,29900,29900,0
|
|
20230727,152800,16612900,29900,29900,29900,29900,0
|
|
20230727,152700,16612900,29900,29900,29900,29900,0
|
|
20230727,152600,16612900,29900,29900,29900,29900,0
|
|
20230727,152500,16612900,29900,29900,29900,29900,0
|
|
20230727,152400,16612900,29900,29900,29900,29900,0
|
|
20230727,152300,16612900,29900,29900,29900,29900,0
|
|
20230727,152200,16612900,29900,29900,29900,29900,0
|
|
20230727,152100,16612900,29900,29900,29900,29900,0
|
|
20230727,152000,16612900,29900,29900,29900,29900,0
|
|
20230727,151900,16612900,29900,29900,29900,29900,0
|
|
20230727,151800,16612900,29900,29900,29900,29900,0
|
|
20230727,151700,16612900,29900,29900,29900,29900,0
|
|
20230727,151600,16612900,29900,29900,29900,29900,0
|
|
20230727,151500,16612900,29900,29900,29900,29900,0
|
|
20230727,151400,16612900,29900,29900,29900,29900,0
|
|
20230727,151300,16612900,29900,29900,29900,29900,0
|
|
20230727,151200,16612900,29900,29900,29900,29900,0
|
|
20230727,151100,16612900,29900,29900,29900,29900,0
|
|
20230727,151000,16612900,29900,29900,29900,29900,0
|
|
20230727,150900,16612900,29900,29900,29900,29900,1
|
|
20230727,150800,16583000,29950,29950,29950,29950,0
|
|
20230727,150700,16583000,29950,29950,29950,29950,0
|
|
20230727,150600,16583000,29950,29950,29950,29950,0
|
|
20230727,150500,16583000,29950,29950,29950,29950,0
|
|
20230727,150400,16583000,29950,29950,29950,29950,0
|
|
20230727,150300,16583000,29950,29950,29950,29950,0
|
|
20230727,150200,16583000,29950,29950,29950,29950,0
|
|
20230727,150100,16583000,29950,29950,29950,29950,0
|
|
20230727,150000,16583000,29950,29950,29950,29950,1
|
|
20230727,145900,16553050,29900,29900,29900,29900,0
|
|
20230727,145800,16553050,29900,29900,29900,29900,0
|
|
20230727,145700,16553050,29900,29900,29900,29900,1
|
|
20230727,145600,16523150,29950,29950,29950,29950,1
|
|
20230727,145500,16493200,29950,29950,29950,29950,0
|
|
20230727,145400,16493200,29950,29950,29950,29950,0
|
|
20230727,145300,16493200,29950,29950,29950,29950,0
|
|
20230727,145200,16493200,29950,29950,29950,29950,1
|
|
20230727,145100,16463250,29950,29950,29950,29950,0
|
|
20230727,145000,16463250,29950,29950,29950,29950,0
|
|
20230727,144900,16463250,29950,29950,29950,29950,1
|
|
20230727,144800,16433300,29950,29950,29950,29950,0
|
|
20230727,144700,16433300,29950,29950,29950,29950,0
|
|
20230727,144600,16433300,29950,29950,29950,29950,0
|
|
20230727,144500,16433300,29950,29950,29950,29950,1
|
|
20230727,144400,16403350,29950,29950,29950,29950,0
|
|
20230727,144300,16403350,29950,29950,29950,29950,0
|
|
20230727,144200,16403350,29950,29950,29950,29950,1
|
|
20230727,144100,16373400,29950,29900,29950,29900,37
|
|
20230727,144000,15266550,29950,29950,29950,29950,0
|
|
20230727,143900,15266550,29950,29950,29950,29950,0
|
|
20230727,143800,15266550,29950,29950,29950,29950,1
|
|
20230727,143700,15236600,29950,29950,29950,29950,0
|
|
20230727,143600,15236600,29950,29950,29950,29950,0
|
|
20230727,143500,15236600,29950,29950,29950,29950,0
|
|
20230727,143400,15236600,29950,29950,29950,29950,1
|
|
20230727,143300,15206650,29950,29950,29950,29950,0
|
|
20230727,143200,15206650,29950,29950,29950,29950,0
|
|
20230727,143100,15206650,29950,29950,29950,29950,1
|
|
20230727,143000,15176700,29950,29950,29950,29950,0
|
|
20230727,142900,15176700,29950,29950,29950,29950,0
|
|
20230727,142800,15176700,29950,29950,29950,29950,0
|
|
20230727,142700,15176700,29950,29950,29950,29950,1
|
|
20230727,142600,15146750,29950,29950,29950,29950,0
|
|
20230727,142500,15146750,29950,29950,29950,29950,0
|
|
20230727,142400,15146750,29950,29950,29950,29950,1
|
|
20230727,142300,15116800,29950,29950,29950,29950,0
|
|
20230727,142200,15116800,29950,29950,29950,29950,0
|
|
20230727,142100,15116800,29950,29950,29950,29950,0
|
|
20230727,142000,15116800,29950,29950,29950,29950,1
|
|
20230727,141900,15086850,29950,29950,29950,29950,0
|
|
20230727,141800,15086850,29950,29950,29950,29950,0
|
|
20230727,141700,15086850,29950,29950,29950,29950,1
|
|
20230727,141600,15056900,29950,29950,29950,29950,0
|
|
20230727,141500,15056900,29950,29950,29950,29950,0
|
|
20230727,141400,15056900,29950,29950,29950,29950,0
|
|
20230727,141300,15056900,29950,29950,29950,29950,1
|
|
20230727,141200,15026950,29950,29950,29950,29950,0
|
|
20230727,141100,15026950,29950,29950,29950,29950,0
|
|
20230727,141000,15026950,29950,29950,29950,29950,0
|
|
20230727,140900,15026950,29950,29950,29950,29950,26
|
|
20230727,140800,14248250,30000,30000,30000,30000,1
|
|
20230727,140700,14218250,30000,30000,30000,30000,0
|
|
20230727,140600,14218250,30000,30000,30000,30000,2
|
|
20230727,140500,14158250,30000,30000,30000,30000,0
|
|
20230727,140400,14158250,30000,30000,30000,30000,0
|
|
20230727,140300,14158250,30000,30000,30000,30000,0
|
|
20230727,140200,14158250,30000,30000,30000,30000,1
|
|
20230727,140100,14128250,30000,30000,30000,30000,0
|
|
20230727,140000,14128250,30000,30000,30000,30000,0
|
|
20230727,135900,14128250,30000,30000,30000,30000,1
|
|
20230727,135800,14098250,30000,30000,30000,30000,0
|
|
20230727,135700,14098250,30000,30000,30000,30000,0
|
|
20230727,135600,14098250,30000,30000,30000,30000,0
|
|
20230727,135500,14098250,30000,30000,30000,30000,1
|
|
20230727,135400,14068250,30000,30000,30000,30000,0
|
|
20230727,135300,14068250,30000,30000,30000,30000,0
|
|
20230727,135200,14068250,30000,30000,30000,30000,1
|
|
20230727,135100,14038250,30000,30000,30000,30000,0
|
|
20230727,135000,14038250,30000,30000,30000,30000,0
|
|
20230727,134900,14038250,30000,30000,30000,30000,0
|
|
20230727,134800,14038250,30000,30000,30000,30000,1
|
|
20230727,134700,14008250,30000,30000,30000,30000,0
|
|
20230727,134600,14008250,30000,30000,30000,30000,0
|
|
20230727,134500,14008250,30000,30000,30000,30000,0
|
|
20230727,134400,14008250,30000,30000,30000,30000,1
|
|
20230727,134300,13978250,30000,30000,30000,30000,0
|
|
20230727,134200,13978250,30000,30000,30000,30000,0
|
|
20230727,134100,13978250,30000,30000,30000,30000,2
|
|
20230727,134000,13918250,30000,30000,30000,30000,1
|
|
20230727,133900,13888250,29950,29950,29950,29950,4
|
|
20230727,133800,13768450,29950,29950,29950,29950,5
|
|
20230727,133700,13618700,29950,29950,29950,29950,9
|
|
20230727,133600,13349150,29950,29900,29950,29900,14
|
|
20230727,133500,12930450,29900,29900,29900,29900,0
|
|
20230727,133400,12930450,29900,29900,29900,29900,1
|
|
20230727,133300,12900550,29900,29900,29900,29900,0
|
|
20230727,133200,12900550,29900,29900,29900,29900,0
|
|
20230727,133100,12900550,29900,29900,29900,29900,0
|
|
20230727,133000,12900550,29900,29900,29900,29900,1
|
|
20230727,132900,12870650,29900,29900,29900,29900,0
|
|
20230727,132800,12870650,29900,29900,29900,29900,0
|
|
20230727,132700,12870650,29900,29900,29900,29900,1
|
|
20230727,132600,12840750,29900,29900,29900,29900,0
|
|
20230727,132500,12840750,29900,29900,29900,29900,1
|
|
20230727,132400,12810850,29900,29900,29900,29900,0
|
|
20230727,132300,12810850,29900,29900,29900,29900,1
|
|
20230727,132200,12780950,29900,29900,29900,29900,0
|
|
20230727,132100,12780950,29900,29900,29900,29900,0
|
|
20230727,132000,12780950,29900,29900,29900,29900,0
|
|
20230727,131900,12780950,29900,29900,29900,29900,1
|
|
20230727,131800,12751050,29850,29850,29850,29850,8
|
|
20230727,131700,12512250,29900,29900,29900,29900,0
|
|
20230727,131600,12512250,29900,29900,29900,29900,0
|
|
20230727,131500,12512250,29900,29900,29900,29900,0
|
|
20230727,131400,12512250,29900,29900,29900,29900,0
|
|
20230727,131300,12512250,29900,29900,29900,29900,0
|
|
20230727,131200,12512250,29900,29900,29900,29900,0
|
|
20230727,131100,12512250,29900,29900,29900,29900,0
|
|
20230727,131000,12512250,29900,29900,29900,29900,0
|
|
20230727,130900,12512250,29900,29900,29900,29900,0
|
|
20230727,130800,12512250,29900,29900,29900,29900,0
|
|
20230727,130700,12512250,29900,29900,29900,29900,0
|
|
20230727,130600,12512250,29900,29900,29900,29900,1
|
|
20230727,130500,12482350,29900,29900,29900,29900,0
|
|
20230727,130400,12482350,29900,29900,29900,29900,0
|
|
20230727,130300,12482350,29900,29900,29900,29900,0
|
|
20230727,130200,12482350,29900,29900,29900,29900,0
|
|
20230727,130100,12482350,29900,29900,29900,29900,0
|
|
20230727,130000,12482350,29900,29900,29900,29900,0
|
|
20230727,125900,12482350,29900,29900,29900,29900,0
|
|
20230727,125800,12482350,29900,29900,29900,29900,0
|
|
20230727,125700,12482350,29900,29900,29900,29900,0
|
|
20230727,125600,12482350,29900,29900,29900,29900,0
|
|
20230727,125500,12482350,29900,29900,29900,29900,0
|
|
20230727,125400,12482350,29900,29900,29900,29900,0
|
|
20230727,125300,12482350,29900,29900,29900,29900,0
|
|
20230727,125200,12482350,29900,29900,29900,29900,0
|
|
20230727,125100,12482350,29900,29900,29900,29900,0
|
|
20230727,125000,12482350,29900,29900,29900,29900,0
|
|
20230727,124900,12482350,29900,29900,29900,29900,0
|
|
20230727,124800,12482350,29900,29900,29900,29900,0
|
|
20230727,124700,12482350,29900,29900,29900,29900,1
|
|
20230727,124600,12452450,29900,29900,29900,29900,0
|
|
20230727,124500,12452450,29900,29900,29900,29900,0
|
|
20230727,124400,12452450,29900,29900,29900,29900,0
|
|
20230727,124300,12452450,29900,29900,29900,29900,0
|
|
20230727,124200,12452450,29900,29900,29900,29900,0
|
|
20230727,124100,12452450,29900,29900,29900,29900,0
|
|
20230727,124000,12452450,29900,29900,29900,29900,2
|
|
20230727,123900,12392650,29900,29900,29900,29900,0
|
|
20230727,123800,12392650,29900,29900,29900,29900,0
|
|
20230727,123700,12392650,29900,29900,29900,29900,0
|
|
20230727,123600,12392650,29900,29900,29900,29900,0
|
|
20230727,123500,12392650,29900,29900,29900,29900,0
|
|
20230727,123400,12392650,29900,29900,29900,29900,0
|
|
20230727,123300,12392650,29900,29900,29900,29900,0
|
|
20230727,123200,12392650,29900,29900,29900,29900,0
|
|
20230727,123100,12392650,29900,29900,29900,29900,0
|
|
20230727,123000,12392650,29900,29900,29900,29900,0
|
|
20230727,122900,12392650,29900,29900,29900,29900,0
|
|
20230727,122800,12392650,29900,29900,29900,29900,0
|
|
20230727,122700,12392650,29900,29900,29900,29900,0
|
|
20230727,122600,12392650,29900,29900,29900,29900,0
|
|
20230727,122500,12392650,29900,29900,29900,29900,0
|
|
20230727,122400,12392650,29900,29850,29900,29850,4
|
|
20230727,122300,12273200,29800,29800,29800,29800,0
|
|
20230727,122200,12273200,29800,29800,29800,29800,0
|
|
20230727,122100,12273200,29800,29800,29800,29800,0
|
|
20230727,122000,12273200,29800,29800,29800,29800,0
|
|
20230727,121900,12273200,29800,29800,29800,29800,0
|
|
20230727,121800,12273200,29800,29800,29800,29800,12
|
|
20230727,121700,11915600,29750,29750,29750,29750,0
|
|
20230727,121600,11915600,29750,29750,29750,29750,0
|
|
20230727,121500,11915600,29750,29750,29750,29750,0
|
|
20230727,121400,11915600,29750,29750,29750,29750,0
|
|
20230727,121300,11915600,29750,29750,29750,29750,0
|
|
20230727,121200,11915600,29750,29750,29750,29750,0
|
|
20230727,121100,11915600,29750,29750,29750,29750,0
|
|
20230727,121000,11915600,29750,29750,29750,29750,0
|
|
20230727,120900,11915600,29750,29750,29750,29750,0
|
|
20230727,120800,11915600,29750,29750,29750,29750,1
|
|
20230727,120700,11885850,29800,29800,29800,29800,0
|
|
20230727,120600,11885850,29800,29800,29800,29800,0
|
|
20230727,120500,11885850,29800,29800,29800,29800,0
|
|
20230727,120400,11885850,29800,29800,29800,29800,0
|
|
20230727,120300,11885850,29800,29800,29800,29800,0
|
|
20230727,120200,11885850,29800,29800,29800,29800,0
|
|
20230727,120100,11885850,29800,29800,29800,29800,0
|
|
20230727,120000,11885850,29800,29800,29800,29800,0
|
|
20230727,115900,11885850,29800,29800,29800,29800,0
|
|
20230727,115800,11885850,29800,29800,29800,29800,1
|
|
20230727,115700,11856050,29800,29800,29800,29800,0
|
|
20230727,115600,11856050,29800,29800,29800,29800,1
|
|
20230727,115500,11826250,29800,29800,29800,29800,0
|
|
20230727,115400,11826250,29800,29800,29800,29800,0
|
|
20230727,115300,11826250,29800,29800,29800,29800,0
|
|
20230727,115200,11826250,29800,29800,29800,29800,0
|
|
20230727,115100,11826250,29800,29800,29800,29800,0
|
|
20230727,115000,11826250,29800,29800,29800,29800,0
|
|
20230727,114900,11826250,29800,29800,29800,29800,6
|
|
20230727,114800,11647450,29800,29800,29800,29800,13
|
|
20230727,114700,11260050,29800,29800,29800,29800,1
|
|
20230727,114600,11230250,29800,29800,29800,29800,0
|
|
20230727,114500,11230250,29800,29800,29800,29800,0
|
|
20230727,114400,11230250,29800,29800,29800,29800,0
|
|
20230727,114300,11230250,29800,29800,29800,29800,0
|
|
20230727,114200,11230250,29800,29800,29800,29800,0
|
|
20230727,114100,11230250,29800,29800,29800,29800,0
|
|
20230727,114000,11230250,29800,29800,29800,29800,0
|
|
20230727,113900,11230250,29800,29800,29800,29800,0
|
|
20230727,113800,11230250,29800,29800,29800,29800,0
|
|
20230727,113700,11230250,29800,29750,29800,29750,8
|
|
20230727,113600,10992200,29750,29750,29750,29750,11
|
|
20230727,113500,10664950,29750,29750,29750,29750,0
|
|
20230727,113400,10664950,29750,29750,29750,29750,0
|
|
20230727,113300,10664950,29750,29700,29750,29700,14
|
|
20230727,113200,10249050,29700,29700,29700,29700,48
|
|
20230727,113100,8823450,29700,29700,29700,29700,0
|
|
20230727,113000,8823450,29700,29700,29700,29700,0
|
|
20230727,112900,8823450,29700,29700,29700,29700,0
|
|
20230727,112800,8823450,29700,29700,29700,29700,0
|
|
20230727,112700,8823450,29700,29700,29700,29700,0
|
|
20230727,112600,8823450,29700,29700,29700,29700,0
|
|
20230727,112500,8823450,29700,29700,29700,29700,1
|
|
20230727,112400,8793750,29700,29700,29700,29700,0
|
|
20230727,112300,8793750,29700,29700,29700,29700,0
|
|
20230727,112200,8793750,29700,29700,29700,29700,0
|
|
20230727,112100,8793750,29700,29700,29700,29700,17
|
|
20230727,112000,8288850,29700,29700,29700,29700,0
|
|
20230727,111900,8288850,29700,29700,29700,29700,0
|
|
20230727,111800,8288850,29700,29700,29700,29700,1
|
|
20230727,111700,8259150,29700,29700,29700,29700,0
|
|
20230727,111600,8259150,29700,29700,29700,29700,0
|
|
20230727,111500,8259150,29700,29700,29700,29700,0
|
|
20230727,111400,8259150,29700,29700,29700,29700,1
|
|
20230727,111300,8229450,29700,29700,29700,29700,0
|
|
20230727,111200,8229450,29700,29700,29700,29700,0
|
|
20230727,111100,8229450,29700,29700,29700,29700,0
|
|
20230727,111000,8229450,29700,29700,29700,29700,0
|
|
20230727,110900,8229450,29700,29700,29700,29700,0
|
|
20230727,110800,8229450,29700,29700,29700,29700,0
|
|
20230727,110700,8229450,29700,29700,29700,29700,0
|
|
20230727,110600,8229450,29700,29700,29700,29700,0
|
|
20230727,110500,8229450,29700,29700,29700,29700,0
|
|
20230727,110400,8229450,29700,29700,29700,29700,0
|
|
20230727,110300,8229450,29700,29700,29700,29700,1
|
|
20230727,110200,8199750,29700,29700,29700,29700,0
|
|
20230727,110100,8199750,29700,29700,29700,29700,1
|
|
20230727,110000,8170050,29700,29700,29700,29700,0
|
|
20230727,105900,8170050,29700,29700,29700,29700,0
|
|
20230727,105800,8170050,29700,29700,29700,29700,0
|
|
20230727,105700,8170050,29700,29700,29700,29700,0
|
|
20230727,105600,8170050,29700,29700,29700,29700,0
|
|
20230727,105500,8170050,29700,29700,29700,29700,0
|
|
20230727,105400,8170050,29700,29700,29700,29700,0
|
|
20230727,105300,8170050,29700,29700,29700,29700,1
|
|
20230727,105200,8140350,29700,29700,29700,29700,0
|
|
20230727,105100,8140350,29700,29700,29700,29700,0
|
|
20230727,105000,8140350,29700,29700,29700,29700,0
|
|
20230727,104900,8140350,29700,29700,29700,29700,0
|
|
20230727,104800,8140350,29700,29700,29700,29700,3
|
|
20230727,104700,8051250,29700,29700,29700,29700,0
|
|
20230727,104600,8051250,29700,29700,29700,29700,0
|
|
20230727,104500,8051250,29700,29700,29700,29700,0
|
|
20230727,104400,8051250,29700,29700,29700,29700,0
|
|
20230727,104300,8051250,29700,29700,29700,29700,0
|
|
20230727,104200,8051250,29700,29700,29700,29700,1
|
|
20230727,104100,8021550,29700,29700,29700,29700,0
|
|
20230727,104000,8021550,29700,29700,29700,29700,0
|
|
20230727,103900,8021550,29700,29700,29700,29700,0
|
|
20230727,103800,8021550,29700,29700,29700,29700,0
|
|
20230727,103700,8021550,29700,29700,29700,29700,0
|
|
20230727,103600,8021550,29700,29700,29700,29700,0
|
|
20230727,103500,8021550,29700,29700,29700,29700,0
|
|
20230727,103400,8021550,29700,29700,29700,29700,0
|
|
20230727,103300,8021550,29700,29700,29700,29700,0
|
|
20230727,103200,8021550,29700,29700,29700,29700,0
|
|
20230727,103100,8021550,29700,29700,29700,29700,2
|
|
20230727,103000,7962150,29650,29650,29650,29650,0
|
|
20230727,102900,7962150,29650,29650,29650,29650,20
|
|
20230727,102800,7369150,29650,29650,29650,29650,0
|
|
20230727,102700,7369150,29650,29650,29650,29650,0
|
|
20230727,102600,7369150,29650,29650,29650,29650,0
|
|
20230727,102500,7369150,29650,29650,29650,29650,0
|
|
20230727,102400,7369150,29650,29650,29650,29650,0
|
|
20230727,102300,7369150,29650,29650,29650,29650,0
|
|
20230727,102200,7369150,29650,29650,29650,29650,0
|
|
20230727,102100,7369150,29650,29650,29650,29650,0
|
|
20230727,102000,7369150,29650,29650,29650,29650,2
|
|
20230727,101900,7309850,29600,29600,29600,29600,0
|
|
20230727,101800,7309850,29600,29600,29600,29600,0
|
|
20230727,101700,7309850,29600,29600,29600,29600,0
|
|
20230727,101600,7309850,29600,29600,29600,29600,0
|
|
20230727,101500,7309850,29600,29600,29600,29600,0
|
|
20230727,101400,7309850,29600,29600,29600,29600,0
|
|
20230727,101300,7309850,29600,29600,29600,29600,0
|
|
20230727,101200,7309850,29600,29600,29600,29600,0
|
|
20230727,101100,7309850,29600,29600,29600,29600,0
|
|
20230727,101000,7309850,29600,29600,29600,29600,0
|
|
20230727,100900,7309850,29600,29600,29600,29600,1
|
|
20230727,100800,7280250,29600,29600,29600,29600,0
|
|
20230727,100700,7280250,29600,29600,29600,29600,1
|
|
20230727,100600,7250650,29650,29650,29650,29650,0
|
|
20230727,100500,7250650,29650,29650,29650,29650,0
|
|
20230727,100400,7250650,29650,29650,29650,29650,0
|
|
20230727,100300,7250650,29650,29650,29650,29650,0
|
|
20230727,100200,7250650,29650,29650,29650,29650,0
|
|
20230727,100100,7250650,29650,29650,29650,29650,0
|
|
20230727,100000,7250650,29650,29650,29650,29650,0
|
|
20230727,095900,7250650,29650,29650,29650,29650,0
|
|
20230727,095800,7250650,29650,29650,29650,29650,1
|
|
20230727,095700,7221000,29650,29600,29650,29600,7
|
|
20230727,095600,7013750,29550,29550,29550,29550,0
|
|
20230727,095500,7013750,29550,29600,29600,29550,6
|
|
20230727,095400,6836250,29600,29600,29600,29600,0
|
|
20230727,095300,6836250,29600,29600,29600,29600,0
|
|
20230727,095200,6836250,29600,29600,29600,29600,0
|
|
20230727,095100,6836250,29600,29600,29600,29600,0
|
|
20230727,095000,6836250,29600,29600,29600,29600,0
|
|
20230727,094900,6836250,29600,29600,29600,29600,0
|
|
20230727,094800,6836250,29600,29600,29600,29600,1
|
|
20230727,094700,6806650,29550,29550,29550,29550,0
|
|
20230727,094600,6806650,29550,29550,29550,29550,0
|
|
20230727,094500,6806650,29550,29550,29550,29550,0
|
|
20230727,094400,6806650,29550,29550,29550,29550,10
|
|
20230727,094300,6511150,29600,29600,29600,29600,0
|
|
20230727,094200,6511150,29600,29600,29600,29600,0
|
|
20230727,094100,6511150,29600,29500,29600,29500,97
|
|
20230727,094000,3644450,29550,29550,29550,29550,2
|
|
20230727,093900,3585350,29550,29550,29550,29550,11
|
|
20230727,093800,3260300,29550,29550,29550,29550,0
|
|
20230727,093700,3260300,29550,29550,29550,29550,0
|
|
20230727,093600,3260300,29550,29550,29550,29550,38
|
|
20230727,093500,2137400,29550,29550,29550,29550,0
|
|
20230727,093400,2137400,29550,29550,29550,29550,0
|
|
20230727,093300,2137400,29550,29550,29550,29550,1
|
|
20230727,093200,2107850,29550,29550,29550,29550,0
|
|
20230727,093100,2107850,29550,29550,29550,29550,0
|
|
20230727,093000,2107850,29550,29550,29550,29550,0
|
|
20230727,092900,2107850,29550,29550,29550,29550,0
|
|
20230727,092800,2107850,29550,29550,29550,29550,0
|
|
20230727,092700,2107850,29550,29550,29550,29550,0
|
|
20230727,092600,2107850,29550,29550,29550,29550,0
|
|
20230727,092500,2107850,29550,29550,29550,29550,0
|
|
20230727,092400,2107850,29550,29550,29550,29550,0
|
|
20230727,092300,2107850,29550,29550,29550,29550,0
|
|
20230727,092200,2107850,29550,29550,29550,29550,0
|
|
20230727,092100,2107850,29550,29550,29550,29550,0
|
|
20230727,092000,2107850,29550,29550,29550,29550,0
|
|
20230727,091900,2107850,29550,29550,29550,29550,0
|
|
20230727,091800,2107850,29550,29550,29550,29550,0
|
|
20230727,091700,2107850,29550,29550,29550,29550,0
|
|
20230727,091600,2107850,29550,29550,29550,29550,0
|
|
20230727,091500,2107850,29550,29550,29550,29550,0
|
|
20230727,091400,2107850,29550,29550,29550,29550,0
|
|
20230727,091300,2107850,29550,29550,29550,29550,0
|
|
20230727,091200,2107850,29550,29550,29550,29550,0
|
|
20230727,091100,2107850,29550,29550,29550,29550,0
|
|
20230727,091000,2107850,29550,29550,29550,29550,0
|
|
20230727,090900,2107850,29550,29550,29550,29550,0
|
|
20230727,090800,2107850,29550,29550,29550,29550,0
|
|
20230727,090700,2107850,29550,29550,29550,29550,0
|
|
20230727,090600,2107850,29550,29550,29550,29550,0
|
|
20230727,090500,2107850,29550,29550,29550,29550,0
|
|
20230727,090400,2107850,29550,29550,29550,29550,0
|
|
20230727,090300,2107850,29550,29550,29550,29550,2
|
|
20230727,090200,2048750,29550,29550,29550,29550,0
|
|
20230727,090100,2048750,29550,29350,29550,29350,27
|
|
20230727,090000,1255600,29200,29200,29200,29200,43
|