600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185700,14639100,30300,30300,30300,30300,23
|
|
20230807,185600,14639100,30300,30300,30300,30300,0
|
|
20230807,185500,14639100,30300,30300,30300,30300,0
|
|
20230807,185400,14639100,30300,30300,30300,30300,0
|
|
20230807,185300,14639100,30300,30300,30300,30300,0
|
|
20230807,185200,14639100,30300,30300,30300,30300,0
|
|
20230807,185100,14639100,30300,30300,30300,30300,0
|
|
20230807,185000,14639100,30300,30300,30300,30300,0
|
|
20230807,184900,14639100,30300,30300,30300,30300,0
|
|
20230807,184800,14639100,30300,30300,30300,30300,0
|
|
20230807,184700,14639100,30300,30300,30300,30300,0
|
|
20230807,184600,14639100,30300,30300,30300,30300,0
|
|
20230807,184500,14639100,30300,30300,30300,30300,0
|
|
20230807,184400,14639100,30300,30300,30300,30300,0
|
|
20230807,184300,14639100,30300,30300,30300,30300,0
|
|
20230807,184200,14639100,30300,30300,30300,30300,0
|
|
20230807,184100,14639100,30300,30300,30300,30300,0
|
|
20230807,184000,14639100,30300,30300,30300,30300,0
|
|
20230807,183900,14639100,30300,30300,30300,30300,0
|
|
20230807,183800,14639100,30300,30300,30300,30300,0
|
|
20230807,183700,14639100,30300,30300,30300,30300,0
|
|
20230807,183600,14639100,30300,30300,30300,30300,0
|
|
20230807,183500,14639100,30300,30300,30300,30300,0
|
|
20230807,183400,14639100,30300,30300,30300,30300,0
|
|
20230807,183300,14639100,30300,30300,30300,30300,0
|
|
20230807,183200,14639100,30300,30300,30300,30300,0
|
|
20230807,183100,14639100,30300,30300,30300,30300,0
|
|
20230807,183000,14639100,30300,30300,30300,30300,0
|
|
20230807,182900,14639100,30300,30300,30300,30300,0
|
|
20230807,182800,14639100,30300,30300,30300,30300,0
|
|
20230807,182700,14639100,30300,30300,30300,30300,23
|
|
20230807,182600,14639100,30300,30300,30300,30300,0
|
|
20230807,182500,14639100,30300,30300,30300,30300,0
|
|
20230807,182400,14639100,30300,30300,30300,30300,0
|
|
20230807,182300,14639100,30300,30300,30300,30300,0
|
|
20230807,182200,14639100,30300,30300,30300,30300,0
|
|
20230807,182100,14639100,30300,30300,30300,30300,0
|
|
20230807,182000,14639100,30300,30300,30300,30300,0
|
|
20230807,181900,14639100,30300,30300,30300,30300,0
|
|
20230807,181800,14639100,30300,30300,30300,30300,0
|
|
20230807,181700,14639100,30300,30300,30300,30300,0
|
|
20230807,181600,14639100,30300,30300,30300,30300,0
|
|
20230807,181500,14639100,30300,30300,30300,30300,0
|
|
20230807,181400,14639100,30300,30300,30300,30300,0
|
|
20230807,181300,14639100,30300,30300,30300,30300,0
|
|
20230807,181200,14639100,30300,30300,30300,30300,0
|
|
20230807,181100,14639100,30300,30300,30300,30300,0
|
|
20230807,181000,14639100,30300,30300,30300,30300,0
|
|
20230807,180900,14639100,30300,30300,30300,30300,0
|
|
20230807,180800,14639100,30300,30300,30300,30300,0
|
|
20230807,180700,14639100,30300,30300,30300,30300,0
|
|
20230807,180600,14639100,30300,30300,30300,30300,0
|
|
20230807,180500,14639100,30300,30300,30300,30300,0
|
|
20230807,180400,14639100,30300,30300,30300,30300,0
|
|
20230807,180300,14639100,30300,30300,30300,30300,0
|
|
20230807,180200,14639100,30300,30300,30300,30300,0
|
|
20230807,180100,14639100,30300,30300,30300,30300,0
|
|
20230807,180000,14639100,30300,30300,30300,30300,0
|
|
20230807,175900,14639100,30300,30300,30300,30300,0
|
|
20230807,175800,14639100,30300,30300,30300,30300,0
|
|
20230807,175700,14639100,30300,30300,30300,30300,23
|
|
20230807,175600,14639100,30300,30300,30300,30300,0
|
|
20230807,175500,14639100,30300,30300,30300,30300,0
|
|
20230807,175400,14639100,30300,30300,30300,30300,0
|
|
20230807,175300,14639100,30300,30300,30300,30300,0
|
|
20230807,175200,14639100,30300,30300,30300,30300,0
|
|
20230807,175100,14639100,30300,30300,30300,30300,0
|
|
20230807,175000,14639100,30300,30300,30300,30300,0
|
|
20230807,174900,14639100,30300,30300,30300,30300,0
|
|
20230807,174800,14639100,30300,30300,30300,30300,0
|
|
20230807,174700,14639100,30300,30300,30300,30300,0
|
|
20230807,174600,14639100,30300,30300,30300,30300,0
|
|
20230807,174500,14639100,30300,30300,30300,30300,0
|
|
20230807,174400,14639100,30300,30300,30300,30300,0
|
|
20230807,174300,14639100,30300,30300,30300,30300,0
|
|
20230807,174200,14639100,30300,30300,30300,30300,0
|
|
20230807,174100,14639100,30300,30300,30300,30300,0
|
|
20230807,174000,14639100,30300,30300,30300,30300,0
|
|
20230807,173900,14639100,30300,30300,30300,30300,0
|
|
20230807,173800,14639100,30300,30300,30300,30300,0
|
|
20230807,173700,14639100,30300,30300,30300,30300,0
|
|
20230807,173600,14639100,30300,30300,30300,30300,0
|
|
20230807,173500,14639100,30300,30300,30300,30300,0
|
|
20230807,173400,14639100,30300,30300,30300,30300,0
|
|
20230807,173300,14639100,30300,30300,30300,30300,0
|
|
20230807,173200,14639100,30300,30300,30300,30300,0
|
|
20230807,173100,14639100,30300,30300,30300,30300,0
|
|
20230807,173000,14639100,30300,30300,30300,30300,0
|
|
20230807,172900,14639100,30300,30300,30300,30300,0
|
|
20230807,172800,14639100,30300,30300,30300,30300,0
|
|
20230807,172700,14639100,30300,30300,30300,30300,23
|
|
20230807,172600,14639100,30300,30300,30300,30300,0
|
|
20230807,172500,14639100,30300,30300,30300,30300,0
|
|
20230807,172400,14639100,30300,30300,30300,30300,0
|
|
20230807,172300,14639100,30300,30300,30300,30300,0
|
|
20230807,172200,14639100,30300,30300,30300,30300,0
|
|
20230807,172100,14639100,30300,30300,30300,30300,0
|
|
20230807,172000,14639100,30300,30300,30300,30300,0
|
|
20230807,171900,14639100,30300,30300,30300,30300,0
|
|
20230807,171800,14639100,30300,30300,30300,30300,0
|
|
20230807,171700,14639100,30300,30300,30300,30300,0
|
|
20230807,171600,14639100,30300,30300,30300,30300,0
|
|
20230807,171500,14639100,30300,30300,30300,30300,0
|
|
20230807,171400,14639100,30300,30300,30300,30300,0
|
|
20230807,171300,14639100,30300,30300,30300,30300,0
|
|
20230807,171200,14639100,30300,30300,30300,30300,0
|
|
20230807,171100,14639100,30300,30300,30300,30300,0
|
|
20230807,171000,14639100,30300,30300,30300,30300,0
|
|
20230807,170900,14639100,30300,30300,30300,30300,0
|
|
20230807,170800,14639100,30300,30300,30300,30300,0
|
|
20230807,170700,14639100,30300,30300,30300,30300,0
|
|
20230807,170600,14639100,30300,30300,30300,30300,0
|
|
20230807,170500,14639100,30300,30300,30300,30300,0
|
|
20230807,170400,14639100,30300,30300,30300,30300,0
|
|
20230807,170300,14639100,30300,30300,30300,30300,0
|
|
20230807,170200,14639100,30300,30300,30300,30300,0
|
|
20230807,170100,14639100,30300,30300,30300,30300,0
|
|
20230807,170000,14639100,30300,30300,30300,30300,0
|
|
20230807,165900,14639100,30300,30300,30300,30300,0
|
|
20230807,165800,14639100,30300,30300,30300,30300,0
|
|
20230807,165700,14639100,30300,30300,30300,30300,23
|
|
20230807,165600,14639100,30300,30300,30300,30300,0
|
|
20230807,165500,14639100,30300,30300,30300,30300,0
|
|
20230807,165400,14639100,30300,30300,30300,30300,0
|
|
20230807,165300,14639100,30300,30300,30300,30300,0
|
|
20230807,165200,14639100,30300,30300,30300,30300,0
|
|
20230807,165100,14639100,30300,30300,30300,30300,0
|
|
20230807,165000,14639100,30300,30300,30300,30300,0
|
|
20230807,164900,14639100,30300,30300,30300,30300,0
|
|
20230807,164800,14639100,30300,30300,30300,30300,0
|
|
20230807,164700,14639100,30300,30300,30300,30300,0
|
|
20230807,164600,14639100,30300,30300,30300,30300,0
|
|
20230807,164500,14639100,30300,30300,30300,30300,0
|
|
20230807,164400,14639100,30300,30300,30300,30300,0
|
|
20230807,164300,14639100,30300,30300,30300,30300,0
|
|
20230807,164200,14639100,30300,30300,30300,30300,0
|
|
20230807,164100,14639100,30300,30300,30300,30300,0
|
|
20230807,164000,14639100,30300,30300,30300,30300,0
|
|
20230807,163900,14639100,30300,30300,30300,30300,0
|
|
20230807,163800,14639100,30300,30300,30300,30300,0
|
|
20230807,163700,14639100,30300,30300,30300,30300,0
|
|
20230807,163600,14639100,30300,30300,30300,30300,0
|
|
20230807,163500,14639100,30300,30300,30300,30300,0
|
|
20230807,163400,14639100,30300,30300,30300,30300,0
|
|
20230807,163300,14639100,30300,30300,30300,30300,0
|
|
20230807,163200,14639100,30300,30300,30300,30300,0
|
|
20230807,163100,14639100,30300,30300,30300,30300,0
|
|
20230807,163000,14639100,30300,30300,30300,30300,0
|
|
20230807,162900,14639100,30300,30300,30300,30300,0
|
|
20230807,162800,14639100,30300,30300,30300,30300,0
|
|
20230807,162700,14639100,30300,30300,30300,30300,23
|
|
20230807,162600,14639100,30300,30300,30300,30300,0
|
|
20230807,162500,14639100,30300,30300,30300,30300,0
|
|
20230807,162400,14639100,30300,30300,30300,30300,0
|
|
20230807,162300,14639100,30300,30300,30300,30300,0
|
|
20230807,162200,14639100,30300,30300,30300,30300,0
|
|
20230807,162100,14639100,30300,30300,30300,30300,0
|
|
20230807,162000,14639100,30300,30300,30300,30300,0
|
|
20230807,161900,14639100,30300,30300,30300,30300,0
|
|
20230807,161800,14639100,30300,30300,30300,30300,0
|
|
20230807,161700,14639100,30300,30300,30300,30300,0
|
|
20230807,161600,14639100,30300,30300,30300,30300,0
|
|
20230807,161500,14639100,30300,30300,30300,30300,0
|
|
20230807,161400,14639100,30300,30300,30300,30300,0
|
|
20230807,161300,14639100,30300,30300,30300,30300,0
|
|
20230807,161200,14639100,30300,30300,30300,30300,0
|
|
20230807,161100,14639100,30300,30300,30300,30300,0
|
|
20230807,161000,14639100,30300,30300,30300,30300,0
|
|
20230807,160900,14639100,30300,30300,30300,30300,0
|
|
20230807,160800,14639100,30300,30300,30300,30300,0
|
|
20230807,160700,14639100,30300,30300,30300,30300,0
|
|
20230807,160600,14639100,30300,30300,30300,30300,0
|
|
20230807,160500,14639100,30300,30300,30300,30300,0
|
|
20230807,160400,14639100,30300,30300,30300,30300,0
|
|
20230807,160300,14639100,30300,30300,30300,30300,0
|
|
20230807,160200,14639100,30300,30300,30300,30300,0
|
|
20230807,160100,14639100,30300,30300,30300,30300,0
|
|
20230807,160000,14639100,30300,30300,30300,30300,0
|
|
20230807,155900,14639100,30300,30300,30300,30300,0
|
|
20230807,155800,14639100,30300,30300,30300,30300,0
|
|
20230807,155700,14639100,30300,30300,30300,30300,23
|
|
20230807,155600,14639100,30300,30300,30300,30300,0
|
|
20230807,155500,14639100,30300,30300,30300,30300,0
|
|
20230807,155400,14639100,30300,30300,30300,30300,0
|
|
20230807,155300,14639100,30300,30300,30300,30300,0
|
|
20230807,155200,14639100,30300,30300,30300,30300,0
|
|
20230807,155100,14639100,30300,30300,30300,30300,0
|
|
20230807,155000,14639100,30300,30300,30300,30300,0
|
|
20230807,154900,14639100,30300,30300,30300,30300,0
|
|
20230807,154800,14639100,30300,30300,30300,30300,0
|
|
20230807,154700,14639100,30300,30300,30300,30300,0
|
|
20230807,154600,14639100,30300,30300,30300,30300,0
|
|
20230807,154500,14639100,30300,30300,30300,30300,0
|
|
20230807,154400,14639100,30300,30300,30300,30300,0
|
|
20230807,154300,14639100,30300,30300,30300,30300,0
|
|
20230807,154200,14639100,30300,30300,30300,30300,0
|
|
20230807,154100,14639100,30300,30300,30300,30300,0
|
|
20230807,154000,14639100,30300,30300,30300,30300,0
|
|
20230807,153900,14639100,30300,30300,30300,30300,0
|
|
20230807,153800,14639100,30300,30300,30300,30300,0
|
|
20230807,153700,14639100,30300,30300,30300,30300,0
|
|
20230807,153600,14639100,30300,30300,30300,30300,0
|
|
20230807,153500,14639100,30300,30300,30300,30300,0
|
|
20230807,153400,14639100,30300,30300,30300,30300,0
|
|
20230807,153300,14639100,30300,30300,30300,30300,0
|
|
20230807,153200,14639100,30300,30300,30300,30300,0
|
|
20230807,153100,14639100,30300,30300,30300,30300,0
|
|
20230807,153000,14639100,30300,30300,30300,30300,23
|
|
20230807,152900,13942200,30250,30250,30250,30250,0
|
|
20230807,152800,13942200,30250,30250,30250,30250,0
|
|
20230807,152700,13942200,30250,30250,30250,30250,0
|
|
20230807,152600,13942200,30250,30250,30250,30250,0
|
|
20230807,152500,13942200,30250,30250,30250,30250,0
|
|
20230807,152400,13942200,30250,30250,30250,30250,0
|
|
20230807,152300,13942200,30250,30250,30250,30250,0
|
|
20230807,152200,13942200,30250,30250,30250,30250,0
|
|
20230807,152100,13942200,30250,30250,30250,30250,0
|
|
20230807,152000,13942200,30250,30250,30250,30250,0
|
|
20230807,151900,13942200,30250,30250,30250,30250,0
|
|
20230807,151800,13942200,30250,30250,30250,30250,0
|
|
20230807,151700,13942200,30250,30250,30250,30250,0
|
|
20230807,151600,13942200,30250,30250,30250,30250,3
|
|
20230807,151500,13851450,30250,30250,30250,30250,0
|
|
20230807,151400,13851450,30250,30250,30250,30250,0
|
|
20230807,151300,13851450,30250,30250,30250,30250,1
|
|
20230807,151200,13821200,30250,30250,30250,30250,0
|
|
20230807,151100,13821200,30250,30250,30250,30250,1
|
|
20230807,151000,13790950,30250,30250,30250,30250,0
|
|
20230807,150900,13790950,30250,30250,30250,30250,7
|
|
20230807,150800,13579200,30250,30250,30250,30250,0
|
|
20230807,150700,13579200,30250,30250,30250,30250,0
|
|
20230807,150600,13579200,30250,30250,30250,30250,1
|
|
20230807,150500,13548950,30250,30250,30250,30250,0
|
|
20230807,150400,13548950,30250,30250,30250,30250,0
|
|
20230807,150300,13548950,30250,30250,30250,30250,0
|
|
20230807,150200,13548950,30250,30250,30250,30250,1
|
|
20230807,150100,13518700,30250,30250,30250,30250,0
|
|
20230807,150000,13518700,30250,30250,30250,30250,0
|
|
20230807,145900,13518700,30250,30250,30250,30250,2
|
|
20230807,145800,13458200,30250,30250,30250,30250,0
|
|
20230807,145700,13458200,30250,30250,30250,30250,0
|
|
20230807,145600,13458200,30250,30250,30250,30250,1
|
|
20230807,145500,13427950,30250,30250,30250,30250,1
|
|
20230807,145400,13397700,30250,30250,30250,30250,0
|
|
20230807,145300,13397700,30250,30250,30250,30250,0
|
|
20230807,145200,13397700,30250,30250,30250,30250,1
|
|
20230807,145100,13367450,30250,30250,30250,30250,1
|
|
20230807,145000,13337200,30250,30250,30250,30250,5
|
|
20230807,144900,13185950,30250,30250,30250,30250,1
|
|
20230807,144800,13155700,30250,30250,30250,30250,2
|
|
20230807,144700,13095200,30250,30250,30250,30250,0
|
|
20230807,144600,13095200,30250,30250,30250,30250,0
|
|
20230807,144500,13095200,30250,30250,30250,30250,2
|
|
20230807,144400,13034700,30250,30250,30250,30250,0
|
|
20230807,144300,13034700,30250,30250,30250,30250,0
|
|
20230807,144200,13034700,30250,30250,30250,30250,0
|
|
20230807,144100,13034700,30250,30250,30250,30250,2
|
|
20230807,144000,12974200,30250,30250,30250,30250,0
|
|
20230807,143900,12974200,30250,30250,30250,30250,0
|
|
20230807,143800,12974200,30250,30250,30250,30250,1
|
|
20230807,143700,12943950,30250,30250,30250,30250,0
|
|
20230807,143600,12943950,30250,30250,30250,30250,0
|
|
20230807,143500,12943950,30250,30250,30250,30250,0
|
|
20230807,143400,12943950,30250,30250,30250,30250,1
|
|
20230807,143300,12913700,30250,30250,30250,30250,0
|
|
20230807,143200,12913700,30250,30250,30250,30250,0
|
|
20230807,143100,12913700,30250,30250,30250,30250,2
|
|
20230807,143000,12853200,30250,30250,30250,30250,0
|
|
20230807,142900,12853200,30250,30250,30250,30250,0
|
|
20230807,142800,12853200,30250,30250,30250,30250,0
|
|
20230807,142700,12853200,30250,30250,30250,30250,1
|
|
20230807,142600,12822950,30250,30250,30250,30250,0
|
|
20230807,142500,12822950,30250,30250,30250,30250,0
|
|
20230807,142400,12822950,30250,30250,30250,30250,1
|
|
20230807,142300,12792700,30250,30250,30250,30250,0
|
|
20230807,142200,12792700,30250,30250,30250,30250,0
|
|
20230807,142100,12792700,30250,30250,30250,30250,0
|
|
20230807,142000,12792700,30250,30250,30250,30250,2
|
|
20230807,141900,12732200,30250,30250,30250,30250,0
|
|
20230807,141800,12732200,30250,30250,30250,30250,0
|
|
20230807,141700,12732200,30250,30250,30250,30250,1
|
|
20230807,141600,12701950,30250,30250,30250,30250,0
|
|
20230807,141500,12701950,30250,30250,30250,30250,0
|
|
20230807,141400,12701950,30250,30250,30250,30250,1
|
|
20230807,141300,12671700,30250,30250,30250,30250,2
|
|
20230807,141200,12611200,30250,30250,30250,30250,0
|
|
20230807,141100,12611200,30250,30250,30250,30250,0
|
|
20230807,141000,12611200,30250,30250,30250,30250,1
|
|
20230807,140900,12580950,30250,30250,30250,30250,0
|
|
20230807,140800,12580950,30250,30250,30250,30250,0
|
|
20230807,140700,12580950,30250,30250,30250,30250,0
|
|
20230807,140600,12580950,30250,30250,30250,30250,1
|
|
20230807,140500,12550700,30200,30200,30200,30200,0
|
|
20230807,140400,12550700,30200,30200,30200,30200,0
|
|
20230807,140300,12550700,30200,30100,30200,30100,4
|
|
20230807,140200,12430000,30200,30200,30200,30200,0
|
|
20230807,140100,12430000,30200,30200,30200,30200,0
|
|
20230807,140000,12430000,30200,30200,30200,30200,0
|
|
20230807,135900,12430000,30200,30200,30200,30200,1
|
|
20230807,135800,12399800,30200,30200,30200,30200,0
|
|
20230807,135700,12399800,30200,30200,30200,30200,0
|
|
20230807,135600,12399800,30200,30200,30200,30200,1
|
|
20230807,135500,12369600,30200,30200,30200,30200,0
|
|
20230807,135400,12369600,30200,30200,30200,30200,0
|
|
20230807,135300,12369600,30200,30200,30200,30200,0
|
|
20230807,135200,12369600,30200,30100,30200,30100,29
|
|
20230807,135100,11496500,30200,30200,30200,30200,0
|
|
20230807,135000,11496500,30200,30200,30200,30200,0
|
|
20230807,134900,11496500,30200,30200,30200,30200,1
|
|
20230807,134800,11466300,30200,30200,30200,30200,0
|
|
20230807,134700,11466300,30200,30200,30200,30200,0
|
|
20230807,134600,11466300,30200,30200,30200,30200,0
|
|
20230807,134500,11466300,30200,30200,30200,30200,1
|
|
20230807,134400,11436100,30200,30200,30200,30200,0
|
|
20230807,134300,11436100,30200,30200,30200,30200,1
|
|
20230807,134200,11405900,30200,30200,30200,30200,2
|
|
20230807,134100,11345500,30200,30200,30200,30200,0
|
|
20230807,134000,11345500,30200,30200,30200,30200,0
|
|
20230807,133900,11345500,30200,30200,30200,30200,0
|
|
20230807,133800,11345500,30200,30200,30200,30200,2
|
|
20230807,133700,11285100,30200,30200,30200,30200,0
|
|
20230807,133600,11285100,30200,30200,30200,30200,0
|
|
20230807,133500,11285100,30200,30200,30200,30200,2
|
|
20230807,133400,11224700,30200,30200,30200,30200,0
|
|
20230807,133300,11224700,30200,30200,30200,30200,0
|
|
20230807,133200,11224700,30200,30200,30200,30200,0
|
|
20230807,133100,11224700,30200,30200,30200,30200,1
|
|
20230807,133000,11194500,30200,30200,30200,30200,0
|
|
20230807,132900,11194500,30200,30200,30200,30200,0
|
|
20230807,132800,11194500,30200,30200,30200,30200,1
|
|
20230807,132700,11164300,30200,30200,30200,30200,0
|
|
20230807,132600,11164300,30200,30200,30200,30200,0
|
|
20230807,132500,11164300,30200,30200,30200,30200,2
|
|
20230807,132400,11103900,30200,30200,30200,30200,2
|
|
20230807,132300,11043500,30200,30200,30200,30200,0
|
|
20230807,132200,11043500,30200,30200,30200,30200,0
|
|
20230807,132100,11043500,30200,30200,30200,30200,1
|
|
20230807,132000,11013300,30200,30200,30200,30200,0
|
|
20230807,131900,11013300,30200,30200,30200,30200,0
|
|
20230807,131800,11013300,30200,30200,30200,30200,13
|
|
20230807,131700,10620700,30250,30250,30250,30250,1
|
|
20230807,131600,10590450,30250,30250,30250,30250,0
|
|
20230807,131500,10590450,30250,30250,30250,30250,0
|
|
20230807,131400,10590450,30250,30250,30250,30250,2
|
|
20230807,131300,10529950,30250,30250,30250,30250,0
|
|
20230807,131200,10529950,30250,30250,30250,30250,1
|
|
20230807,131100,10499700,30250,30250,30250,30250,0
|
|
20230807,131000,10499700,30250,30250,30250,30250,1
|
|
20230807,130900,10469450,30250,30250,30250,30250,0
|
|
20230807,130800,10469450,30250,30250,30250,30250,0
|
|
20230807,130700,10469450,30250,30250,30250,30250,2
|
|
20230807,130600,10408950,30250,30250,30250,30250,0
|
|
20230807,130500,10408950,30250,30250,30250,30250,0
|
|
20230807,130400,10408950,30250,30250,30250,30250,0
|
|
20230807,130300,10408950,30250,30250,30250,30250,1
|
|
20230807,130200,10378700,30300,30300,30300,30300,0
|
|
20230807,130100,10378700,30300,30300,30300,30300,0
|
|
20230807,130000,10378700,30300,30300,30300,30300,1
|
|
20230807,125900,10348400,30300,30300,30300,30300,0
|
|
20230807,125800,10348400,30300,30300,30300,30300,0
|
|
20230807,125700,10348400,30300,30300,30300,30300,0
|
|
20230807,125600,10348400,30300,30300,30300,30300,2
|
|
20230807,125500,10287800,30300,30200,30300,30200,174
|
|
20230807,125400,5032900,30200,30200,30200,30200,0
|
|
20230807,125300,5032900,30200,30200,30200,30200,1
|
|
20230807,125200,5002700,30200,30200,30200,30200,0
|
|
20230807,125100,5002700,30200,30200,30200,30200,0
|
|
20230807,125000,5002700,30200,30200,30200,30200,0
|
|
20230807,124900,5002700,30200,30200,30200,30200,1
|
|
20230807,124800,4972500,30200,30200,30200,30200,0
|
|
20230807,124700,4972500,30200,30200,30200,30200,0
|
|
20230807,124600,4972500,30200,30200,30200,30200,2
|
|
20230807,124500,4912100,30200,30200,30200,30200,0
|
|
20230807,124400,4912100,30200,30200,30200,30200,0
|
|
20230807,124300,4912100,30200,30200,30200,30200,0
|
|
20230807,124200,4912100,30200,30200,30200,30200,1
|
|
20230807,124100,4881900,30200,30200,30200,30200,1
|
|
20230807,124000,4851700,30200,30200,30200,30200,0
|
|
20230807,123900,4851700,30200,30200,30200,30200,2
|
|
20230807,123800,4791300,30200,30200,30200,30200,0
|
|
20230807,123700,4791300,30200,30200,30200,30200,0
|
|
20230807,123600,4791300,30200,30200,30200,30200,0
|
|
20230807,123500,4791300,30200,30200,30200,30200,1
|
|
20230807,123400,4761100,30200,30200,30200,30200,0
|
|
20230807,123300,4761100,30200,30200,30200,30200,0
|
|
20230807,123200,4761100,30200,30200,30200,30200,1
|
|
20230807,123100,4730900,30200,30200,30200,30200,0
|
|
20230807,123000,4730900,30200,30200,30200,30200,0
|
|
20230807,122900,4730900,30200,30200,30200,30200,0
|
|
20230807,122800,4730900,30200,30200,30200,30200,2
|
|
20230807,122700,4670500,30200,30200,30200,30200,0
|
|
20230807,122600,4670500,30200,30200,30200,30200,0
|
|
20230807,122500,4670500,30200,30200,30200,30200,1
|
|
20230807,122400,4640300,30200,30200,30200,30200,0
|
|
20230807,122300,4640300,30200,30200,30200,30200,0
|
|
20230807,122200,4640300,30200,30200,30200,30200,0
|
|
20230807,122100,4640300,30200,30200,30200,30200,1
|
|
20230807,122000,4610100,30200,30200,30200,30200,0
|
|
20230807,121900,4610100,30200,30200,30200,30200,0
|
|
20230807,121800,4610100,30200,30200,30200,30200,2
|
|
20230807,121700,4549700,30200,30200,30200,30200,0
|
|
20230807,121600,4549700,30200,30200,30200,30200,0
|
|
20230807,121500,4549700,30200,30200,30200,30200,0
|
|
20230807,121400,4549700,30200,30200,30200,30200,1
|
|
20230807,121300,4519500,30150,30150,30150,30150,0
|
|
20230807,121200,4519500,30150,30150,30150,30150,0
|
|
20230807,121100,4519500,30150,30150,30150,30150,1
|
|
20230807,121000,4489350,30150,30150,30150,30150,1
|
|
20230807,120900,4459200,30150,30150,30150,30150,0
|
|
20230807,120800,4459200,30150,30150,30150,30150,0
|
|
20230807,120700,4459200,30150,30150,30150,30150,2
|
|
20230807,120600,4398900,30150,30150,30150,30150,0
|
|
20230807,120500,4398900,30150,30150,30150,30150,0
|
|
20230807,120400,4398900,30150,30150,30150,30150,1
|
|
20230807,120300,4368750,30100,30100,30100,30100,0
|
|
20230807,120200,4368750,30100,30100,30100,30100,0
|
|
20230807,120100,4368750,30100,30100,30100,30100,0
|
|
20230807,120000,4368750,30100,30100,30100,30100,2
|
|
20230807,115900,4308550,30100,30100,30100,30100,0
|
|
20230807,115800,4308550,30100,30100,30100,30100,0
|
|
20230807,115700,4308550,30100,30100,30100,30100,1
|
|
20230807,115600,4278450,30100,30100,30100,30100,0
|
|
20230807,115500,4278450,30100,30100,30100,30100,0
|
|
20230807,115400,4278450,30100,30100,30100,30100,0
|
|
20230807,115300,4278450,30100,30100,30100,30100,1
|
|
20230807,115200,4248350,30100,30100,30100,30100,2
|
|
20230807,115100,4188150,30100,30100,30100,30100,0
|
|
20230807,115000,4188150,30100,30100,30100,30100,2
|
|
20230807,114900,4127950,30100,30100,30100,30100,0
|
|
20230807,114800,4127950,30100,30100,30100,30100,0
|
|
20230807,114700,4127950,30100,30100,30100,30100,0
|
|
20230807,114600,4127950,30100,30100,30100,30100,1
|
|
20230807,114500,4097850,30100,30100,30100,30100,0
|
|
20230807,114400,4097850,30100,30100,30100,30100,0
|
|
20230807,114300,4097850,30100,30100,30100,30100,1
|
|
20230807,114200,4067750,30100,30100,30100,30100,0
|
|
20230807,114100,4067750,30100,30100,30100,30100,0
|
|
20230807,114000,4067750,30100,30100,30100,30100,0
|
|
20230807,113900,4067750,30100,30100,30100,30100,3
|
|
20230807,113800,3977450,30100,30100,30100,30100,0
|
|
20230807,113700,3977450,30100,30100,30100,30100,0
|
|
20230807,113600,3977450,30100,30100,30100,30100,1
|
|
20230807,113500,3947350,30100,30100,30100,30100,0
|
|
20230807,113400,3947350,30100,30100,30100,30100,0
|
|
20230807,113300,3947350,30100,30100,30100,30100,0
|
|
20230807,113200,3947350,30100,30100,30100,30100,2
|
|
20230807,113100,3887150,30100,30100,30100,30100,0
|
|
20230807,113000,3887150,30100,30100,30100,30100,0
|
|
20230807,112900,3887150,30100,30100,30100,30100,1
|
|
20230807,112800,3857050,30100,30100,30100,30100,0
|
|
20230807,112700,3857050,30100,30100,30100,30100,0
|
|
20230807,112600,3857050,30100,30100,30100,30100,0
|
|
20230807,112500,3857050,30100,30100,30100,30100,1
|
|
20230807,112400,3826950,30100,30100,30100,30100,0
|
|
20230807,112300,3826950,30100,30100,30100,30100,0
|
|
20230807,112200,3826950,30100,30100,30100,30100,2
|
|
20230807,112100,3766750,30100,30100,30100,30100,0
|
|
20230807,112000,3766750,30100,30100,30100,30100,0
|
|
20230807,111900,3766750,30100,30100,30100,30100,0
|
|
20230807,111800,3766750,30100,30100,30100,30100,1
|
|
20230807,111700,3736650,30100,30100,30100,30100,0
|
|
20230807,111600,3736650,30100,30100,30100,30100,0
|
|
20230807,111500,3736650,30100,30100,30100,30100,1
|
|
20230807,111400,3706550,30100,30100,30100,30100,0
|
|
20230807,111300,3706550,30100,30100,30100,30100,0
|
|
20230807,111200,3706550,30100,30100,30100,30100,0
|
|
20230807,111100,3706550,30100,30100,30100,30100,2
|
|
20230807,111000,3646350,30100,30100,30100,30100,0
|
|
20230807,110900,3646350,30100,30100,30100,30100,0
|
|
20230807,110800,3646350,30100,30100,30100,30100,2
|
|
20230807,110700,3586150,30100,30100,30100,30100,0
|
|
20230807,110600,3586150,30100,30100,30100,30100,0
|
|
20230807,110500,3586150,30100,30100,30100,30100,0
|
|
20230807,110400,3586150,30100,30100,30100,30100,2
|
|
20230807,110300,3525950,30100,30100,30100,30100,0
|
|
20230807,110200,3525950,30100,30100,30100,30100,0
|
|
20230807,110100,3525950,30100,30100,30100,30100,1
|
|
20230807,110000,3495850,30100,30100,30100,30100,0
|
|
20230807,105900,3495850,30100,30100,30100,30100,0
|
|
20230807,105800,3495850,30100,30100,30100,30100,0
|
|
20230807,105700,3495850,30100,30100,30100,30100,1
|
|
20230807,105600,3465750,30100,30100,30100,30100,0
|
|
20230807,105500,3465750,30100,30100,30100,30100,0
|
|
20230807,105400,3465750,30100,30100,30100,30100,2
|
|
20230807,105300,3405550,30100,30100,30100,30100,1
|
|
20230807,105200,3375450,30200,30200,30200,30200,0
|
|
20230807,105100,3375450,30200,30200,30200,30200,0
|
|
20230807,105000,3375450,30200,30200,30200,30200,1
|
|
20230807,104900,3345250,30200,30200,30200,30200,0
|
|
20230807,104800,3345250,30200,30200,30200,30200,0
|
|
20230807,104700,3345250,30200,30200,30200,30200,1
|
|
20230807,104600,3315050,30200,30200,30200,30200,0
|
|
20230807,104500,3315050,30200,30200,30200,30200,0
|
|
20230807,104400,3315050,30200,30200,30200,30200,0
|
|
20230807,104300,3315050,30200,30200,30200,30200,2
|
|
20230807,104200,3254650,30200,30200,30200,30200,0
|
|
20230807,104100,3254650,30200,30200,30200,30200,0
|
|
20230807,104000,3254650,30200,30200,30200,30200,1
|
|
20230807,103900,3224450,30200,30200,30200,30200,0
|
|
20230807,103800,3224450,30200,30200,30200,30200,0
|
|
20230807,103700,3224450,30200,30200,30200,30200,1
|
|
20230807,103600,3194250,30200,30200,30200,30200,1
|
|
20230807,103500,3164050,30200,30200,30200,30200,0
|
|
20230807,103400,3164050,30200,30200,30200,30200,0
|
|
20230807,103300,3164050,30200,30200,30200,30200,2
|
|
20230807,103200,3103650,30200,30200,30200,30200,0
|
|
20230807,103100,3103650,30200,30200,30200,30200,0
|
|
20230807,103000,3103650,30200,30200,30200,30200,0
|
|
20230807,102900,3103650,30200,30200,30200,30200,1
|
|
20230807,102800,3073450,30200,30200,30200,30200,0
|
|
20230807,102700,3073450,30200,30200,30200,30200,0
|
|
20230807,102600,3073450,30200,30200,30200,30200,2
|
|
20230807,102500,3013050,30200,30200,30200,30200,0
|
|
20230807,102400,3013050,30200,30200,30200,30200,0
|
|
20230807,102300,3013050,30200,30200,30200,30200,0
|
|
20230807,102200,3013050,30200,30200,30200,30200,1
|
|
20230807,102100,2982850,30200,30200,30200,30200,0
|
|
20230807,102000,2982850,30200,30200,30200,30200,0
|
|
20230807,101900,2982850,30200,30200,30200,30200,1
|
|
20230807,101800,2952650,30300,30300,30300,30300,0
|
|
20230807,101700,2952650,30300,30300,30300,30300,0
|
|
20230807,101600,2952650,30300,30300,30300,30300,0
|
|
20230807,101500,2952650,30300,30300,30300,30300,2
|
|
20230807,101400,2892050,30300,30300,30300,30300,0
|
|
20230807,101300,2892050,30300,30300,30300,30300,0
|
|
20230807,101200,2892050,30300,30300,30300,30300,1
|
|
20230807,101100,2861750,30300,30300,30300,30300,0
|
|
20230807,101000,2861750,30300,30300,30300,30300,0
|
|
20230807,100900,2861750,30300,30300,30300,30300,0
|
|
20230807,100800,2861750,30300,30300,30300,30300,1
|
|
20230807,100700,2831450,30300,30300,30300,30300,0
|
|
20230807,100600,2831450,30300,30300,30300,30300,1
|
|
20230807,100500,2801150,30300,30300,30300,30300,2
|
|
20230807,100400,2740550,30300,30300,30300,30300,0
|
|
20230807,100300,2740550,30300,30300,30300,30300,0
|
|
20230807,100200,2740550,30300,30300,30300,30300,0
|
|
20230807,100100,2740550,30300,30300,30300,30300,1
|
|
20230807,100000,2710250,30150,30150,30150,30150,0
|
|
20230807,095900,2710250,30150,30150,30150,30150,0
|
|
20230807,095800,2710250,30150,30150,30150,30150,2
|
|
20230807,095700,2649950,30150,30150,30150,30150,0
|
|
20230807,095600,2649950,30150,30150,30150,30150,0
|
|
20230807,095500,2649950,30150,30150,30150,30150,0
|
|
20230807,095400,2649950,30150,30150,30150,30150,1
|
|
20230807,095300,2619800,30150,30150,30150,30150,0
|
|
20230807,095200,2619800,30150,30150,30150,30150,0
|
|
20230807,095100,2619800,30150,30150,30150,30150,1
|
|
20230807,095000,2589650,30150,30150,30150,30150,0
|
|
20230807,094900,2589650,30150,30150,30150,30150,0
|
|
20230807,094800,2589650,30150,30150,30150,30150,0
|
|
20230807,094700,2589650,30150,30150,30150,30150,6
|
|
20230807,094600,2408750,30150,30150,30150,30150,0
|
|
20230807,094500,2408750,30150,30150,30150,30150,0
|
|
20230807,094400,2408750,30150,30150,30150,30150,1
|
|
20230807,094300,2378600,30150,30150,30150,30150,0
|
|
20230807,094200,2378600,30150,30150,30150,30150,0
|
|
20230807,094100,2378600,30150,30150,30150,30150,0
|
|
20230807,094000,2378600,30150,30150,30150,30150,1
|
|
20230807,093900,2348450,30150,30150,30150,30150,0
|
|
20230807,093800,2348450,30150,30150,30150,30150,0
|
|
20230807,093700,2348450,30150,30150,30150,30150,2
|
|
20230807,093600,2288150,30150,30150,30150,30150,2
|
|
20230807,093500,2227850,30150,30150,30150,30150,0
|
|
20230807,093400,2227850,30150,30150,30150,30150,0
|
|
20230807,093300,2227850,30150,30150,30150,30150,1
|
|
20230807,093200,2197700,30150,30150,30150,30150,0
|
|
20230807,093100,2197700,30150,30150,30150,30150,1
|
|
20230807,093000,2167550,30150,30150,30150,30150,1
|
|
20230807,092900,2137400,29950,29950,29950,29950,0
|
|
20230807,092800,2137400,29950,29950,29950,29950,0
|
|
20230807,092700,2137400,29950,29950,29950,29950,0
|
|
20230807,092600,2137400,29950,29950,29950,29950,0
|
|
20230807,092500,2137400,29950,30100,30100,29950,34
|
|
20230807,092400,1117950,30000,30000,30000,30000,0
|
|
20230807,092300,1117950,30000,30000,30000,30000,0
|
|
20230807,092200,1117950,30000,30000,30000,30000,6
|
|
20230807,092100,937950,30000,30150,30150,30000,4
|
|
20230807,092000,817700,30200,30200,30200,30200,0
|
|
20230807,091900,817700,30200,30200,30200,30200,2
|
|
20230807,091800,757300,30200,30200,30200,30200,0
|
|
20230807,091700,757300,30200,30200,30200,30200,0
|
|
20230807,091600,757300,30200,30200,30200,30200,0
|
|
20230807,091500,757300,30200,30200,30200,30200,1
|
|
20230807,091400,727100,30200,30200,30200,30200,0
|
|
20230807,091300,727100,30200,30200,30200,30200,1
|
|
20230807,091200,696900,30300,30300,30300,30300,0
|
|
20230807,091100,696900,30300,30300,30300,30300,0
|
|
20230807,091000,696900,30300,30300,30300,30300,0
|
|
20230807,090900,696900,30300,30300,30300,30300,0
|
|
20230807,090800,696900,30300,30300,30300,30300,0
|
|
20230807,090700,696900,30300,30300,30300,30300,5
|
|
20230807,090600,545400,30300,30300,30300,30300,0
|
|
20230807,090500,545400,30300,30300,30300,30300,1
|
|
20230807,090400,515100,30300,30300,30300,30300,0
|
|
20230807,090300,515100,30300,30300,30300,30300,0
|
|
20230807,090200,515100,30300,30300,30300,30300,0
|
|
20230807,090100,515100,30300,30300,30300,30300,0
|
|
20230807,090000,515100,30300,30300,30300,30300,17
|