659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195600,237201450,29800,29800,29800,29800,228
|
|
20230705,195500,237201450,29800,29800,29800,29800,0
|
|
20230705,195400,237201450,29800,29800,29800,29800,0
|
|
20230705,195300,237201450,29800,29800,29800,29800,0
|
|
20230705,195200,237201450,29800,29800,29800,29800,0
|
|
20230705,195100,237201450,29800,29800,29800,29800,0
|
|
20230705,195000,237201450,29800,29800,29800,29800,0
|
|
20230705,194900,237201450,29800,29800,29800,29800,0
|
|
20230705,194800,237201450,29800,29800,29800,29800,0
|
|
20230705,194700,237201450,29800,29800,29800,29800,0
|
|
20230705,194600,237201450,29800,29800,29800,29800,0
|
|
20230705,194500,237201450,29800,29800,29800,29800,0
|
|
20230705,194400,237201450,29800,29800,29800,29800,0
|
|
20230705,194300,237201450,29800,29800,29800,29800,0
|
|
20230705,194200,237201450,29800,29800,29800,29800,0
|
|
20230705,194100,237201450,29800,29800,29800,29800,0
|
|
20230705,194000,237201450,29800,29800,29800,29800,0
|
|
20230705,193900,237201450,29800,29800,29800,29800,0
|
|
20230705,193800,237201450,29800,29800,29800,29800,0
|
|
20230705,193700,237201450,29800,29800,29800,29800,0
|
|
20230705,193600,237201450,29800,29800,29800,29800,0
|
|
20230705,193500,237201450,29800,29800,29800,29800,0
|
|
20230705,193400,237201450,29800,29800,29800,29800,0
|
|
20230705,193300,237201450,29800,29800,29800,29800,0
|
|
20230705,193200,237201450,29800,29800,29800,29800,0
|
|
20230705,193100,237201450,29800,29800,29800,29800,0
|
|
20230705,193000,237201450,29800,29800,29800,29800,0
|
|
20230705,192900,237201450,29800,29800,29800,29800,0
|
|
20230705,192800,237201450,29800,29800,29800,29800,0
|
|
20230705,192700,237201450,29800,29800,29800,29800,0
|
|
20230705,192600,237201450,29800,29800,29800,29800,228
|
|
20230705,192500,237201450,29800,29800,29800,29800,0
|
|
20230705,192400,237201450,29800,29800,29800,29800,0
|
|
20230705,192300,237201450,29800,29800,29800,29800,0
|
|
20230705,192200,237201450,29800,29800,29800,29800,0
|
|
20230705,192100,237201450,29800,29800,29800,29800,0
|
|
20230705,192000,237201450,29800,29800,29800,29800,0
|
|
20230705,191900,237201450,29800,29800,29800,29800,0
|
|
20230705,191800,237201450,29800,29800,29800,29800,0
|
|
20230705,191700,237201450,29800,29800,29800,29800,0
|
|
20230705,191600,237201450,29800,29800,29800,29800,0
|
|
20230705,191500,237201450,29800,29800,29800,29800,0
|
|
20230705,191400,237201450,29800,29800,29800,29800,0
|
|
20230705,191300,237201450,29800,29800,29800,29800,0
|
|
20230705,191200,237201450,29800,29800,29800,29800,0
|
|
20230705,191100,237201450,29800,29800,29800,29800,0
|
|
20230705,191000,237201450,29800,29800,29800,29800,0
|
|
20230705,190900,237201450,29800,29800,29800,29800,0
|
|
20230705,190800,237201450,29800,29800,29800,29800,0
|
|
20230705,190700,237201450,29800,29800,29800,29800,0
|
|
20230705,190600,237201450,29800,29800,29800,29800,0
|
|
20230705,190500,237201450,29800,29800,29800,29800,0
|
|
20230705,190400,237201450,29800,29800,29800,29800,0
|
|
20230705,190300,237201450,29800,29800,29800,29800,0
|
|
20230705,190200,237201450,29800,29800,29800,29800,0
|
|
20230705,190100,237201450,29800,29800,29800,29800,0
|
|
20230705,190000,237201450,29800,29800,29800,29800,0
|
|
20230705,185900,237201450,29800,29800,29800,29800,0
|
|
20230705,185800,237201450,29800,29800,29800,29800,0
|
|
20230705,185700,237201450,29800,29800,29800,29800,0
|
|
20230705,185600,237201450,29800,29800,29800,29800,228
|
|
20230705,185500,237201450,29800,29800,29800,29800,0
|
|
20230705,185400,237201450,29800,29800,29800,29800,0
|
|
20230705,185300,237201450,29800,29800,29800,29800,0
|
|
20230705,185200,237201450,29800,29800,29800,29800,0
|
|
20230705,185100,237201450,29800,29800,29800,29800,0
|
|
20230705,185000,237201450,29800,29800,29800,29800,0
|
|
20230705,184900,237201450,29800,29800,29800,29800,0
|
|
20230705,184800,237201450,29800,29800,29800,29800,0
|
|
20230705,184700,237201450,29800,29800,29800,29800,0
|
|
20230705,184600,237201450,29800,29800,29800,29800,0
|
|
20230705,184500,237201450,29800,29800,29800,29800,0
|
|
20230705,184400,237201450,29800,29800,29800,29800,0
|
|
20230705,184300,237201450,29800,29800,29800,29800,0
|
|
20230705,184200,237201450,29800,29800,29800,29800,0
|
|
20230705,184100,237201450,29800,29800,29800,29800,0
|
|
20230705,184000,237201450,29800,29800,29800,29800,0
|
|
20230705,183900,237201450,29800,29800,29800,29800,0
|
|
20230705,183800,237201450,29800,29800,29800,29800,0
|
|
20230705,183700,237201450,29800,29800,29800,29800,0
|
|
20230705,183600,237201450,29800,29800,29800,29800,0
|
|
20230705,183500,237201450,29800,29800,29800,29800,0
|
|
20230705,183400,237201450,29800,29800,29800,29800,0
|
|
20230705,183300,237201450,29800,29800,29800,29800,0
|
|
20230705,183200,237201450,29800,29800,29800,29800,0
|
|
20230705,183100,237201450,29800,29800,29800,29800,0
|
|
20230705,183000,237201450,29800,29800,29800,29800,0
|
|
20230705,182900,237201450,29800,29800,29800,29800,0
|
|
20230705,182800,237201450,29800,29800,29800,29800,0
|
|
20230705,182700,237201450,29800,29800,29800,29800,0
|
|
20230705,182600,237201450,29800,29800,29800,29800,228
|
|
20230705,182500,237201450,29800,29800,29800,29800,0
|
|
20230705,182400,237201450,29800,29800,29800,29800,0
|
|
20230705,182300,237201450,29800,29800,29800,29800,0
|
|
20230705,182200,237201450,29800,29800,29800,29800,0
|
|
20230705,182100,237201450,29800,29800,29800,29800,0
|
|
20230705,182000,237201450,29800,29800,29800,29800,0
|
|
20230705,181900,237201450,29800,29800,29800,29800,0
|
|
20230705,181800,237201450,29800,29800,29800,29800,0
|
|
20230705,181700,237201450,29800,29800,29800,29800,0
|
|
20230705,181600,237201450,29800,29800,29800,29800,0
|
|
20230705,181500,237201450,29800,29800,29800,29800,0
|
|
20230705,181400,237201450,29800,29800,29800,29800,0
|
|
20230705,181300,237201450,29800,29800,29800,29800,0
|
|
20230705,181200,237201450,29800,29800,29800,29800,0
|
|
20230705,181100,237201450,29800,29800,29800,29800,0
|
|
20230705,181000,237201450,29800,29800,29800,29800,0
|
|
20230705,180900,237201450,29800,29800,29800,29800,0
|
|
20230705,180800,237201450,29800,29800,29800,29800,0
|
|
20230705,180700,237201450,29800,29800,29800,29800,0
|
|
20230705,180600,237201450,29800,29800,29800,29800,0
|
|
20230705,180500,237201450,29800,29800,29800,29800,0
|
|
20230705,180400,237201450,29800,29800,29800,29800,0
|
|
20230705,180300,237201450,29800,29800,29800,29800,0
|
|
20230705,180200,237201450,29800,29800,29800,29800,0
|
|
20230705,180100,237201450,29800,29800,29800,29800,0
|
|
20230705,180000,237201450,29800,29800,29800,29800,0
|
|
20230705,175900,237201450,29800,29800,29800,29800,0
|
|
20230705,175800,237201450,29800,29800,29800,29800,0
|
|
20230705,175700,237201450,29800,29800,29800,29800,0
|
|
20230705,175600,237201450,29800,29800,29800,29800,228
|
|
20230705,175500,237201450,29800,29800,29800,29800,0
|
|
20230705,175400,237201450,29800,29800,29800,29800,0
|
|
20230705,175300,237201450,29800,29800,29800,29800,0
|
|
20230705,175200,237201450,29800,29800,29800,29800,0
|
|
20230705,175100,237201450,29800,29800,29800,29800,0
|
|
20230705,175000,237201450,29800,29800,29800,29800,0
|
|
20230705,174900,237201450,29800,29800,29800,29800,0
|
|
20230705,174800,237201450,29800,29800,29800,29800,0
|
|
20230705,174700,237201450,29800,29800,29800,29800,0
|
|
20230705,174600,237201450,29800,29800,29800,29800,0
|
|
20230705,174500,237201450,29800,29800,29800,29800,0
|
|
20230705,174400,237201450,29800,29800,29800,29800,0
|
|
20230705,174300,237201450,29800,29800,29800,29800,0
|
|
20230705,174200,237201450,29800,29800,29800,29800,0
|
|
20230705,174100,237201450,29800,29800,29800,29800,0
|
|
20230705,174000,237201450,29800,29800,29800,29800,0
|
|
20230705,173900,237201450,29800,29800,29800,29800,0
|
|
20230705,173800,237201450,29800,29800,29800,29800,0
|
|
20230705,173700,237201450,29800,29800,29800,29800,0
|
|
20230705,173600,237201450,29800,29800,29800,29800,0
|
|
20230705,173500,237201450,29800,29800,29800,29800,0
|
|
20230705,173400,237201450,29800,29800,29800,29800,0
|
|
20230705,173300,237201450,29800,29800,29800,29800,0
|
|
20230705,173200,237201450,29800,29800,29800,29800,0
|
|
20230705,173100,237201450,29800,29800,29800,29800,0
|
|
20230705,173000,237201450,29800,29800,29800,29800,0
|
|
20230705,172900,237201450,29800,29800,29800,29800,0
|
|
20230705,172800,237201450,29800,29800,29800,29800,0
|
|
20230705,172700,237201450,29800,29800,29800,29800,0
|
|
20230705,172600,237201450,29800,29800,29800,29800,228
|
|
20230705,172500,237201450,29800,29800,29800,29800,0
|
|
20230705,172400,237201450,29800,29800,29800,29800,0
|
|
20230705,172300,237201450,29800,29800,29800,29800,0
|
|
20230705,172200,237201450,29800,29800,29800,29800,0
|
|
20230705,172100,237201450,29800,29800,29800,29800,0
|
|
20230705,172000,237201450,29800,29800,29800,29800,0
|
|
20230705,171900,237201450,29800,29800,29800,29800,0
|
|
20230705,171800,237201450,29800,29800,29800,29800,0
|
|
20230705,171700,237201450,29800,29800,29800,29800,0
|
|
20230705,171600,237201450,29800,29800,29800,29800,0
|
|
20230705,171500,237201450,29800,29800,29800,29800,0
|
|
20230705,171400,237201450,29800,29800,29800,29800,0
|
|
20230705,171300,237201450,29800,29800,29800,29800,0
|
|
20230705,171200,237201450,29800,29800,29800,29800,0
|
|
20230705,171100,237201450,29800,29800,29800,29800,0
|
|
20230705,171000,237201450,29800,29800,29800,29800,0
|
|
20230705,170900,237201450,29800,29800,29800,29800,0
|
|
20230705,170800,237201450,29800,29800,29800,29800,0
|
|
20230705,170700,237201450,29800,29800,29800,29800,0
|
|
20230705,170600,237201450,29800,29800,29800,29800,0
|
|
20230705,170500,237201450,29800,29800,29800,29800,0
|
|
20230705,170400,237201450,29800,29800,29800,29800,0
|
|
20230705,170300,237201450,29800,29800,29800,29800,0
|
|
20230705,170200,237201450,29800,29800,29800,29800,0
|
|
20230705,170100,237201450,29800,29800,29800,29800,0
|
|
20230705,170000,237201450,29800,29800,29800,29800,0
|
|
20230705,165900,237201450,29800,29800,29800,29800,0
|
|
20230705,165800,237201450,29800,29800,29800,29800,0
|
|
20230705,165700,237201450,29800,29800,29800,29800,0
|
|
20230705,165600,237201450,29800,29800,29800,29800,228
|
|
20230705,165500,237201450,29800,29800,29800,29800,0
|
|
20230705,165400,237201450,29800,29800,29800,29800,0
|
|
20230705,165300,237201450,29800,29800,29800,29800,0
|
|
20230705,165200,237201450,29800,29800,29800,29800,0
|
|
20230705,165100,237201450,29800,29800,29800,29800,0
|
|
20230705,165000,237201450,29800,29800,29800,29800,0
|
|
20230705,164900,237201450,29800,29800,29800,29800,0
|
|
20230705,164800,237201450,29800,29800,29800,29800,0
|
|
20230705,164700,237201450,29800,29800,29800,29800,0
|
|
20230705,164600,237201450,29800,29800,29800,29800,0
|
|
20230705,164500,237201450,29800,29800,29800,29800,0
|
|
20230705,164400,237201450,29800,29800,29800,29800,0
|
|
20230705,164300,237201450,29800,29800,29800,29800,0
|
|
20230705,164200,237201450,29800,29800,29800,29800,0
|
|
20230705,164100,237201450,29800,29800,29800,29800,0
|
|
20230705,164000,237201450,29800,29800,29800,29800,0
|
|
20230705,163900,237201450,29800,29800,29800,29800,0
|
|
20230705,163800,237201450,29800,29800,29800,29800,0
|
|
20230705,163700,237201450,29800,29800,29800,29800,0
|
|
20230705,163600,237201450,29800,29800,29800,29800,0
|
|
20230705,163500,237201450,29800,29800,29800,29800,0
|
|
20230705,163400,237201450,29800,29800,29800,29800,0
|
|
20230705,163300,237201450,29800,29800,29800,29800,0
|
|
20230705,163200,237201450,29800,29800,29800,29800,0
|
|
20230705,163100,237201450,29800,29800,29800,29800,0
|
|
20230705,163000,237201450,29800,29800,29800,29800,0
|
|
20230705,162900,237201450,29800,29800,29800,29800,0
|
|
20230705,162800,237201450,29800,29800,29800,29800,0
|
|
20230705,162700,237201450,29800,29800,29800,29800,0
|
|
20230705,162600,237201450,29800,29800,29800,29800,228
|
|
20230705,162500,237201450,29800,29800,29800,29800,0
|
|
20230705,162400,237201450,29800,29800,29800,29800,0
|
|
20230705,162300,237201450,29800,29800,29800,29800,0
|
|
20230705,162200,237201450,29800,29800,29800,29800,0
|
|
20230705,162100,237201450,29800,29800,29800,29800,0
|
|
20230705,162000,237201450,29800,29800,29800,29800,0
|
|
20230705,161900,237201450,29800,29800,29800,29800,0
|
|
20230705,161800,237201450,29800,29800,29800,29800,0
|
|
20230705,161700,237201450,29800,29800,29800,29800,0
|
|
20230705,161600,237201450,29800,29800,29800,29800,0
|
|
20230705,161500,237201450,29800,29800,29800,29800,0
|
|
20230705,161400,237201450,29800,29800,29800,29800,0
|
|
20230705,161300,237201450,29800,29800,29800,29800,0
|
|
20230705,161200,237201450,29800,29800,29800,29800,0
|
|
20230705,161100,237201450,29800,29800,29800,29800,0
|
|
20230705,161000,237201450,29800,29800,29800,29800,0
|
|
20230705,160900,237201450,29800,29800,29800,29800,0
|
|
20230705,160800,237201450,29800,29800,29800,29800,0
|
|
20230705,160700,237201450,29800,29800,29800,29800,0
|
|
20230705,160600,237201450,29800,29800,29800,29800,0
|
|
20230705,160500,237201450,29800,29800,29800,29800,0
|
|
20230705,160400,237201450,29800,29800,29800,29800,0
|
|
20230705,160300,237201450,29800,29800,29800,29800,0
|
|
20230705,160200,237201450,29800,29800,29800,29800,0
|
|
20230705,160100,237201450,29800,29800,29800,29800,0
|
|
20230705,160000,237201450,29800,29800,29800,29800,0
|
|
20230705,155900,237201450,29800,29800,29800,29800,0
|
|
20230705,155800,237201450,29800,29800,29800,29800,0
|
|
20230705,155700,237201450,29800,29800,29800,29800,0
|
|
20230705,155600,237201450,29800,29800,29800,29800,228
|
|
20230705,155500,237201450,29800,29800,29800,29800,0
|
|
20230705,155400,237201450,29800,29800,29800,29800,0
|
|
20230705,155300,237201450,29800,29800,29800,29800,0
|
|
20230705,155200,237201450,29800,29800,29800,29800,0
|
|
20230705,155100,237201450,29800,29800,29800,29800,0
|
|
20230705,155000,237201450,29800,29800,29800,29800,0
|
|
20230705,154900,237201450,29800,29800,29800,29800,0
|
|
20230705,154800,237201450,29800,29800,29800,29800,0
|
|
20230705,154700,237201450,29800,29800,29800,29800,0
|
|
20230705,154600,237201450,29800,29800,29800,29800,0
|
|
20230705,154500,237201450,29800,29800,29800,29800,0
|
|
20230705,154400,237201450,29800,29800,29800,29800,0
|
|
20230705,154300,237201450,29800,29800,29800,29800,0
|
|
20230705,154200,237201450,29800,29800,29800,29800,0
|
|
20230705,154100,237201450,29800,29800,29800,29800,0
|
|
20230705,154000,237201450,29800,29800,29800,29800,0
|
|
20230705,153900,237201450,29800,29800,29800,29800,0
|
|
20230705,153800,237201450,29800,29800,29800,29800,0
|
|
20230705,153700,237201450,29800,29800,29800,29800,0
|
|
20230705,153600,237201450,29800,29800,29800,29800,0
|
|
20230705,153500,237201450,29800,29800,29800,29800,0
|
|
20230705,153400,237201450,29800,29800,29800,29800,0
|
|
20230705,153300,237201450,29800,29800,29800,29800,0
|
|
20230705,153200,237201450,29800,29800,29800,29800,0
|
|
20230705,153100,237201450,29800,29800,29800,29800,0
|
|
20230705,153000,237201450,29800,29800,29800,29800,228
|
|
20230705,152900,230407050,29800,29800,29800,29800,0
|
|
20230705,152800,230407050,29800,29800,29800,29800,0
|
|
20230705,152700,230407050,29800,29800,29800,29800,0
|
|
20230705,152600,230407050,29800,29800,29800,29800,0
|
|
20230705,152500,230407050,29800,29800,29800,29800,0
|
|
20230705,152400,230407050,29800,29800,29800,29800,0
|
|
20230705,152300,230407050,29800,29800,29800,29800,0
|
|
20230705,152200,230407050,29800,29800,29800,29800,0
|
|
20230705,152100,230407050,29800,29800,29800,29800,0
|
|
20230705,152000,230407050,29800,29800,29800,29800,0
|
|
20230705,151900,230407050,29800,29900,29900,29800,207
|
|
20230705,151800,224235800,29950,29900,29950,29900,135
|
|
20230705,151700,220199200,29900,29900,29900,29900,1
|
|
20230705,151600,220169300,29900,29900,29900,29900,0
|
|
20230705,151500,220169300,29900,29850,29900,29850,73
|
|
20230705,151400,217990100,29850,29850,29850,29850,33
|
|
20230705,151300,217005050,29850,29850,29850,29850,10
|
|
20230705,151200,216706550,29850,29850,29850,29850,101
|
|
20230705,151100,213691700,29850,29850,29850,29850,1
|
|
20230705,151000,213661850,29850,29900,29900,29850,14
|
|
20230705,150900,213243300,29850,29800,29900,29800,208
|
|
20230705,150800,207039650,29850,29850,29850,29850,2
|
|
20230705,150700,206979950,29750,29750,29750,29750,27
|
|
20230705,150600,206176700,29850,29850,29850,29850,0
|
|
20230705,150500,206176700,29850,29850,29850,29850,148
|
|
20230705,150400,201758900,29850,29850,29850,29850,1
|
|
20230705,150300,201729050,29850,29850,29850,29850,0
|
|
20230705,150200,201729050,29850,29850,29850,29750,102
|
|
20230705,150100,198694350,29800,29850,29850,29800,6
|
|
20230705,150000,198515500,29850,29850,29850,29850,0
|
|
20230705,145900,198515500,29850,29850,29850,29850,1
|
|
20230705,145800,198485650,29750,29800,29800,29750,50
|
|
20230705,145700,196998000,29850,29850,29850,29850,0
|
|
20230705,145600,196998000,29850,29850,29850,29850,0
|
|
20230705,145500,196998000,29850,29850,29850,29850,0
|
|
20230705,145400,196998000,29850,29850,29850,29850,2
|
|
20230705,145300,196938300,29850,29750,29850,29750,134
|
|
20230705,145200,192951700,29850,29850,29850,29850,10
|
|
20230705,145100,192653200,29850,29850,29850,29850,0
|
|
20230705,145000,192653200,29850,29850,29850,29850,0
|
|
20230705,144900,192653200,29850,29850,29850,29850,2
|
|
20230705,144800,192593500,29850,29850,29850,29850,0
|
|
20230705,144700,192593500,29850,29850,29850,29850,0
|
|
20230705,144600,192593500,29850,29850,29850,29850,0
|
|
20230705,144500,192593500,29850,29800,29850,29800,2
|
|
20230705,144400,192533850,29850,29850,29850,29800,17
|
|
20230705,144300,192026700,29850,29850,29850,29850,0
|
|
20230705,144200,192026700,29850,29850,29850,29850,0
|
|
20230705,144100,192026700,29850,29800,29850,29800,34
|
|
20230705,144000,191013450,29800,29800,29800,29800,2
|
|
20230705,143900,190953850,29800,29800,29800,29800,0
|
|
20230705,143800,190953850,29800,29800,29800,29800,49
|
|
20230705,143700,189493650,29800,29800,29800,29800,0
|
|
20230705,143600,189493650,29800,29800,29800,29800,1
|
|
20230705,143500,189463850,29800,29800,29800,29800,14
|
|
20230705,143400,189046650,29800,29800,29800,29800,0
|
|
20230705,143300,189046650,29800,29800,29800,29800,0
|
|
20230705,143200,189046650,29800,29800,29800,29800,0
|
|
20230705,143100,189046650,29800,29800,29800,29800,0
|
|
20230705,143000,189046650,29800,29800,29800,29800,0
|
|
20230705,142900,189046650,29800,29800,29800,29800,1
|
|
20230705,142800,189016850,29800,29800,29800,29800,1
|
|
20230705,142700,188987050,29800,29800,29800,29800,0
|
|
20230705,142600,188987050,29800,29800,29800,29800,0
|
|
20230705,142500,188987050,29800,29800,29800,29800,0
|
|
20230705,142400,188987050,29800,29800,29800,29800,1
|
|
20230705,142300,188957250,29800,29800,29800,29800,0
|
|
20230705,142200,188957250,29800,29800,29800,29800,0
|
|
20230705,142100,188957250,29800,29800,29800,29800,2
|
|
20230705,142000,188897650,29800,29700,29800,29700,51
|
|
20230705,141900,187382850,29800,29800,29800,29800,4
|
|
20230705,141800,187263650,29800,29800,29800,29800,1
|
|
20230705,141700,187233850,29750,29800,29800,29750,70
|
|
20230705,141600,185147900,29750,29750,29750,29750,51
|
|
20230705,141500,183630650,29800,29750,29800,29750,34
|
|
20230705,141400,182619100,29800,29800,29800,29800,1
|
|
20230705,141300,182589300,29750,29750,29750,29750,0
|
|
20230705,141200,182589300,29750,29800,29800,29750,154
|
|
20230705,141100,178004850,29800,29800,29800,29800,100
|
|
20230705,141000,175024850,29900,29900,29900,29900,0
|
|
20230705,140900,175024850,29900,29900,29900,29900,41
|
|
20230705,140800,173798950,29900,29900,29900,29900,0
|
|
20230705,140700,173798950,29900,29900,29900,29900,1
|
|
20230705,140600,173769050,29900,29900,29900,29900,0
|
|
20230705,140500,173769050,29900,29900,29900,29900,0
|
|
20230705,140400,173769050,29900,29900,29900,29900,0
|
|
20230705,140300,173769050,29900,29900,29900,29900,0
|
|
20230705,140200,173769050,29900,29900,29900,29900,0
|
|
20230705,140100,173769050,29900,29900,29900,29900,0
|
|
20230705,140000,173769050,29900,29900,29900,29900,0
|
|
20230705,135900,173769050,29900,29900,29900,29900,0
|
|
20230705,135800,173769050,29900,29900,29900,29900,0
|
|
20230705,135700,173769050,29900,29900,29900,29900,1
|
|
20230705,135600,173739150,29900,29900,29900,29900,1
|
|
20230705,135500,173709250,29900,29900,29900,29900,0
|
|
20230705,135400,173709250,29900,29900,29900,29900,0
|
|
20230705,135300,173709250,29900,29900,29900,29900,0
|
|
20230705,135200,173709250,29900,29900,29900,29900,2
|
|
20230705,135100,173649450,29900,29900,29900,29900,2
|
|
20230705,135000,173589650,29900,29800,29900,29800,3
|
|
20230705,134900,173500100,29900,29900,29900,29900,0
|
|
20230705,134800,173500100,29900,29850,29900,29850,36
|
|
20230705,134700,172425350,29850,29850,29850,29850,18
|
|
20230705,134600,171888050,29850,29850,29850,29850,0
|
|
20230705,134500,171888050,29850,29850,29850,29850,0
|
|
20230705,134400,171888050,29850,29850,29850,29850,0
|
|
20230705,134300,171888050,29850,29850,29850,29850,10
|
|
20230705,134200,171589550,29850,29850,29850,29850,0
|
|
20230705,134100,171589550,29850,29850,29850,29850,0
|
|
20230705,134000,171589550,29850,29850,29850,29850,1
|
|
20230705,133900,171559700,29850,29850,29850,29850,3
|
|
20230705,133800,171470150,29900,29900,29900,29850,3
|
|
20230705,133700,171380500,29900,29800,29900,29700,38
|
|
20230705,133600,170249550,29800,29800,29800,29800,0
|
|
20230705,133500,170249550,29800,29800,29800,29800,0
|
|
20230705,133400,170249550,29800,29800,29800,29800,0
|
|
20230705,133300,170249550,29800,29800,29800,29800,100
|
|
20230705,133200,167269550,29800,29750,29800,29700,66
|
|
20230705,133100,165306200,29800,29700,29800,29700,62
|
|
20230705,133000,163464600,29800,29850,29850,29800,3
|
|
20230705,132900,163375150,29850,29850,29850,29850,0
|
|
20230705,132800,163375150,29850,29850,29850,29850,1
|
|
20230705,132700,163345300,29850,29850,29850,29850,0
|
|
20230705,132600,163345300,29850,29850,29850,29850,0
|
|
20230705,132500,163345300,29850,29850,29850,29850,1
|
|
20230705,132400,163315450,29850,29850,29850,29850,1
|
|
20230705,132300,163285600,29850,29850,29850,29850,27
|
|
20230705,132200,162479650,29900,29750,29900,29750,7
|
|
20230705,132100,162271250,29900,29900,29900,29900,1
|
|
20230705,132000,162241350,29900,29900,29900,29900,2
|
|
20230705,131900,162181550,29750,29750,29750,29750,9
|
|
20230705,131800,161913800,29850,29850,29850,29850,0
|
|
20230705,131700,161913800,29850,29850,29850,29850,0
|
|
20230705,131600,161913800,29850,29850,29850,29850,38
|
|
20230705,131500,160779500,29950,29950,29950,29950,1
|
|
20230705,131400,160749550,29950,29800,29950,29700,1601
|
|
20230705,131300,113169250,29950,29950,29950,29950,0
|
|
20230705,131200,113169250,29950,29950,29950,29950,10
|
|
20230705,131100,112869750,29950,29950,29950,29950,2
|
|
20230705,131000,112809850,29850,29850,29850,29850,0
|
|
20230705,130900,112809850,29850,29850,29850,29850,80
|
|
20230705,130800,110421850,29800,29800,29800,29800,0
|
|
20230705,130700,110421850,29800,29800,29800,29800,0
|
|
20230705,130600,110421850,29800,29800,29800,29800,0
|
|
20230705,130500,110421850,29800,29800,29800,29800,5
|
|
20230705,130400,110272850,29800,29800,29800,29800,222
|
|
20230705,130300,103657250,29800,29800,29800,29800,0
|
|
20230705,130200,103657250,29800,29800,29800,29800,0
|
|
20230705,130100,103657250,29800,29850,29850,29800,300
|
|
20230705,130000,94712700,29950,29950,29950,29950,0
|
|
20230705,125900,94712700,29950,29950,29950,29950,0
|
|
20230705,125800,94712700,29950,29950,29950,29950,0
|
|
20230705,125700,94712700,29950,29950,29950,29950,44
|
|
20230705,125600,93394900,30000,30000,30000,30000,0
|
|
20230705,125500,93394900,30000,30000,30000,30000,0
|
|
20230705,125400,93394900,30000,30000,30000,30000,0
|
|
20230705,125300,93394900,30000,30000,30000,30000,0
|
|
20230705,125200,93394900,30000,30000,30000,30000,0
|
|
20230705,125100,93394900,30000,30000,30000,30000,0
|
|
20230705,125000,93394900,30000,30000,30000,30000,40
|
|
20230705,124900,92194900,30000,30000,30000,30000,10
|
|
20230705,124800,91894900,30000,30000,30000,30000,0
|
|
20230705,124700,91894900,30000,30000,30000,30000,0
|
|
20230705,124600,91894900,30000,30000,30000,30000,0
|
|
20230705,124500,91894900,30000,30000,30000,30000,0
|
|
20230705,124400,91894900,30000,30000,30000,30000,5
|
|
20230705,124300,91744900,30000,30000,30000,30000,0
|
|
20230705,124200,91744900,30000,30000,30000,30000,0
|
|
20230705,124100,91744900,30000,30000,30000,30000,0
|
|
20230705,124000,91744900,30000,30000,30000,30000,0
|
|
20230705,123900,91744900,30000,30000,30000,30000,0
|
|
20230705,123800,91744900,30000,30000,30000,30000,0
|
|
20230705,123700,91744900,30000,30000,30000,30000,0
|
|
20230705,123600,91744900,30000,30000,30000,30000,0
|
|
20230705,123500,91744900,30000,30000,30000,30000,0
|
|
20230705,123400,91744900,30000,30000,30000,30000,0
|
|
20230705,123300,91744900,30000,30000,30000,30000,0
|
|
20230705,123200,91744900,30000,29900,30000,29900,2
|
|
20230705,123100,91685000,30000,30000,30000,30000,1
|
|
20230705,123000,91655000,29850,29850,29850,29850,11
|
|
20230705,122900,91326650,30000,30000,30000,30000,0
|
|
20230705,122800,91326650,30000,30000,30000,30000,0
|
|
20230705,122700,91326650,30000,30000,30000,30000,10
|
|
20230705,122600,91026650,30000,30000,30000,30000,0
|
|
20230705,122500,91026650,30000,30000,30000,30000,0
|
|
20230705,122400,91026650,30000,30000,30000,30000,0
|
|
20230705,122300,91026650,30000,30000,30000,30000,1
|
|
20230705,122200,90996650,30000,30000,30000,30000,0
|
|
20230705,122100,90996650,30000,30000,30000,30000,0
|
|
20230705,122000,90996650,30000,30000,30000,30000,0
|
|
20230705,121900,90996650,30000,30000,30000,30000,0
|
|
20230705,121800,90996650,30000,30000,30000,30000,0
|
|
20230705,121700,90996650,30000,30000,30000,30000,1
|
|
20230705,121600,90966650,30000,29900,30000,29900,49
|
|
20230705,121500,89501450,30000,30000,30000,30000,0
|
|
20230705,121400,89501450,30000,30000,30000,30000,1
|
|
20230705,121300,89471450,29900,29900,29900,29900,0
|
|
20230705,121200,89471450,29900,29900,29900,29900,0
|
|
20230705,121100,89471450,29900,29900,29900,29900,5
|
|
20230705,121000,89321950,30000,30000,30000,30000,0
|
|
20230705,120900,89321950,30000,30000,30000,30000,1
|
|
20230705,120800,89291950,30000,30000,30000,30000,0
|
|
20230705,120700,89291950,30000,30000,30000,30000,0
|
|
20230705,120600,89291950,30000,29850,30000,29800,47
|
|
20230705,120500,87889800,30000,30000,30000,30000,0
|
|
20230705,120400,87889800,30000,30000,30000,30000,0
|
|
20230705,120300,87889800,30000,30000,30000,30000,0
|
|
20230705,120200,87889800,30000,30000,30000,30000,0
|
|
20230705,120100,87889800,30000,30000,30000,30000,0
|
|
20230705,120000,87889800,30000,30000,30000,30000,0
|
|
20230705,115900,87889800,30000,29850,30000,29850,10
|
|
20230705,115800,87590000,29850,29850,29850,29850,222
|
|
20230705,115700,80963300,29950,29950,29950,29950,1
|
|
20230705,115600,80933350,29900,29900,29900,29900,275
|
|
20230705,115500,72710850,30000,30000,30000,30000,0
|
|
20230705,115400,72710850,30000,30000,30000,30000,1
|
|
20230705,115300,72680850,29950,29950,29950,29950,3
|
|
20230705,115200,72591000,30000,30000,30000,30000,0
|
|
20230705,115100,72591000,30000,29900,30000,29900,51
|
|
20230705,115000,71066000,30000,30000,30000,30000,0
|
|
20230705,114900,71066000,30000,30000,30000,30000,0
|
|
20230705,114800,71066000,30000,30000,30000,30000,0
|
|
20230705,114700,71066000,30000,30000,30000,30000,0
|
|
20230705,114600,71066000,30000,30000,30000,30000,0
|
|
20230705,114500,71066000,30000,30000,30000,30000,0
|
|
20230705,114400,71066000,30000,30000,30000,30000,1
|
|
20230705,114300,71036000,30000,30000,30000,30000,0
|
|
20230705,114200,71036000,30000,29900,30000,29900,36
|
|
20230705,114100,69959500,30000,30000,30000,30000,0
|
|
20230705,114000,69959500,30000,30000,30000,30000,0
|
|
20230705,113900,69959500,30000,30000,30000,30000,0
|
|
20230705,113800,69959500,30000,30000,30000,30000,0
|
|
20230705,113700,69959500,30000,30000,30000,30000,0
|
|
20230705,113600,69959500,30000,30000,30000,30000,0
|
|
20230705,113500,69959500,30000,30000,30000,30000,0
|
|
20230705,113400,69959500,30000,30000,30000,30000,0
|
|
20230705,113300,69959500,30000,30000,30000,30000,2
|
|
20230705,113200,69899500,30000,30000,30050,30000,173
|
|
20230705,113100,64703250,30000,30000,30000,30000,0
|
|
20230705,113000,64703250,30000,30000,30000,30000,0
|
|
20230705,112900,64703250,30000,30000,30000,30000,0
|
|
20230705,112800,64703250,30000,30000,30000,30000,1
|
|
20230705,112700,64673250,29950,30000,30000,29950,3
|
|
20230705,112600,64583350,30000,29900,30000,29900,30
|
|
20230705,112500,63686250,30000,30000,30000,30000,0
|
|
20230705,112400,63686250,30000,30000,30000,30000,0
|
|
20230705,112300,63686250,30000,30000,30000,30000,0
|
|
20230705,112200,63686250,30000,30000,30000,30000,0
|
|
20230705,112100,63686250,30000,30000,30000,30000,1
|
|
20230705,112000,63656250,29950,29950,29950,29950,11
|
|
20230705,111900,63326800,30000,30000,30000,30000,0
|
|
20230705,111800,63326800,30000,29950,30000,29950,14
|
|
20230705,111700,62907450,30000,30000,30000,29950,21
|
|
20230705,111600,62278350,30000,29950,30000,29950,2
|
|
20230705,111500,62218400,30000,30000,30000,30000,0
|
|
20230705,111400,62218400,30000,29900,30000,29900,19
|
|
20230705,111300,61650200,30000,30000,30000,30000,3
|
|
20230705,111200,61560200,29950,29950,29950,29950,30
|
|
20230705,111100,60661700,30000,30000,30000,30000,0
|
|
20230705,111000,60661700,30000,30000,30000,30000,0
|
|
20230705,110900,60661700,30000,30000,30000,30000,21
|
|
20230705,110800,60031700,29950,29950,29950,29950,76
|
|
20230705,110700,57755500,30000,29950,30000,29950,12
|
|
20230705,110600,57396000,30000,30000,30000,30000,0
|
|
20230705,110500,57396000,30000,30000,30000,30000,0
|
|
20230705,110400,57396000,30000,30000,30000,30000,0
|
|
20230705,110300,57396000,30000,30000,30000,30000,0
|
|
20230705,110200,57396000,30000,30000,30000,30000,0
|
|
20230705,110100,57396000,30000,30000,30000,30000,0
|
|
20230705,110000,57396000,30000,30000,30000,30000,0
|
|
20230705,105900,57396000,30000,30000,30000,30000,0
|
|
20230705,105800,57396000,30000,30000,30000,30000,0
|
|
20230705,105700,57396000,30000,30000,30000,30000,0
|
|
20230705,105600,57396000,30000,30000,30000,30000,0
|
|
20230705,105500,57396000,30000,30000,30000,30000,0
|
|
20230705,105400,57396000,30000,30000,30000,30000,0
|
|
20230705,105300,57396000,30000,30000,30000,29950,14
|
|
20230705,105200,56976600,30050,30050,30050,30050,0
|
|
20230705,105100,56976600,30050,30000,30050,29950,22
|
|
20230705,105000,56316550,30050,30000,30050,30000,3
|
|
20230705,104900,56226450,30050,30050,30050,30000,32
|
|
20230705,104800,55266350,30000,30000,30000,30000,0
|
|
20230705,104700,55266350,30000,30000,30000,30000,10
|
|
20230705,104600,54966350,30050,30050,30050,30050,5
|
|
20230705,104500,54816100,30050,30050,30050,30050,0
|
|
20230705,104400,54816100,30050,30050,30050,30050,0
|
|
20230705,104300,54816100,30050,30050,30050,30050,4
|
|
20230705,104200,54695900,30050,30000,30050,30000,139
|
|
20230705,104100,50525750,30000,30000,30000,30000,0
|
|
20230705,104000,50525750,30000,30000,30000,30000,0
|
|
20230705,103900,50525750,30000,30000,30000,30000,1
|
|
20230705,103800,50495750,30000,30000,30000,30000,0
|
|
20230705,103700,50495750,30000,30000,30000,30000,3
|
|
20230705,103600,50405750,30000,30000,30000,30000,3
|
|
20230705,103500,50315750,30000,30000,30000,30000,0
|
|
20230705,103400,50315750,30000,30000,30000,30000,1
|
|
20230705,103300,50285750,30000,30000,30000,30000,0
|
|
20230705,103200,50285750,30000,29950,30000,29950,5
|
|
20230705,103100,50135850,30000,30000,30000,30000,0
|
|
20230705,103000,50135850,30000,30000,30000,30000,0
|
|
20230705,102900,50135850,30000,30000,30000,30000,0
|
|
20230705,102800,50135850,30000,29950,30000,29950,105
|
|
20230705,102700,46991050,30000,30000,30000,30000,0
|
|
20230705,102600,46991050,30000,30000,30000,30000,1
|
|
20230705,102500,46961050,30000,30000,30000,30000,0
|
|
20230705,102400,46961050,30000,30000,30000,30000,0
|
|
20230705,102300,46961050,30000,30000,30000,30000,1
|
|
20230705,102200,46931050,30000,30000,30000,30000,0
|
|
20230705,102100,46931050,30000,30000,30000,30000,0
|
|
20230705,102000,46931050,30000,30000,30000,30000,0
|
|
20230705,101900,46931050,30000,30000,30000,30000,0
|
|
20230705,101800,46931050,30000,30000,30000,30000,0
|
|
20230705,101700,46931050,30000,30000,30000,30000,0
|
|
20230705,101600,46931050,30000,30000,30000,30000,1
|
|
20230705,101500,46901050,30000,30000,30000,30000,0
|
|
20230705,101400,46901050,30000,30000,30000,30000,5
|
|
20230705,101300,46751050,30000,30000,30000,30000,0
|
|
20230705,101200,46751050,30000,30000,30000,30000,21
|
|
20230705,101100,46121050,30050,30050,30050,30050,0
|
|
20230705,101000,46121050,30050,30050,30050,30050,0
|
|
20230705,100900,46121050,30050,30050,30050,30050,0
|
|
20230705,100800,46121050,30050,30050,30050,30050,1
|
|
20230705,100700,46091000,30100,30100,30100,30100,0
|
|
20230705,100600,46091000,30100,30100,30100,30100,0
|
|
20230705,100500,46091000,30100,30100,30100,30100,0
|
|
20230705,100400,46091000,30100,30100,30100,30100,1
|
|
20230705,100300,46060900,30100,30100,30100,30100,0
|
|
20230705,100200,46060900,30100,30100,30100,30100,0
|
|
20230705,100100,46060900,30100,30100,30100,30100,0
|
|
20230705,100000,46060900,30100,30100,30100,30100,0
|
|
20230705,095900,46060900,30100,30100,30100,30100,0
|
|
20230705,095800,46060900,30100,30100,30100,30100,0
|
|
20230705,095700,46060900,30100,30100,30100,30100,0
|
|
20230705,095600,46060900,30100,30100,30100,30100,0
|
|
20230705,095500,46060900,30100,30100,30100,30100,0
|
|
20230705,095400,46060900,30100,30100,30100,30100,0
|
|
20230705,095300,46060900,30100,30100,30100,30100,0
|
|
20230705,095200,46060900,30100,30100,30100,30100,0
|
|
20230705,095100,46060900,30100,30100,30100,30100,0
|
|
20230705,095000,46060900,30100,30100,30100,30100,202
|
|
20230705,094900,39980700,30100,30100,30100,30100,0
|
|
20230705,094800,39980700,30100,30100,30100,30100,0
|
|
20230705,094700,39980700,30100,30100,30100,30100,0
|
|
20230705,094600,39980700,30100,30100,30100,30100,0
|
|
20230705,094500,39980700,30100,30100,30100,30000,8
|
|
20230705,094400,39740500,30000,30000,30000,30000,5
|
|
20230705,094300,39590500,30100,30100,30100,30100,0
|
|
20230705,094200,39590500,30100,30100,30100,30100,0
|
|
20230705,094100,39590500,30100,30100,30100,30100,1
|
|
20230705,094000,39560400,30100,30100,30100,30100,0
|
|
20230705,093900,39560400,30100,30100,30100,30100,0
|
|
20230705,093800,39560400,30100,30100,30100,30100,1
|
|
20230705,093700,39530300,30000,30000,30000,30000,1
|
|
20230705,093600,39500300,30100,30100,30100,30100,0
|
|
20230705,093500,39500300,30100,30100,30100,30100,1
|
|
20230705,093400,39470200,30100,30100,30100,30100,0
|
|
20230705,093300,39470200,30100,30100,30100,30100,0
|
|
20230705,093200,39470200,30100,30100,30100,30050,3
|
|
20230705,093100,39379950,30050,30050,30050,30050,1
|
|
20230705,093000,39349900,30100,30100,30100,30100,2
|
|
20230705,092900,39289700,30100,30100,30100,30100,0
|
|
20230705,092800,39289700,30100,30100,30100,30100,0
|
|
20230705,092700,39289700,30100,30100,30100,30100,0
|
|
20230705,092600,39289700,30100,30100,30100,30100,1
|
|
20230705,092500,39259600,30150,30150,30150,30150,0
|
|
20230705,092400,39259600,30150,30150,30150,30150,0
|
|
20230705,092300,39259600,30150,30150,30150,30150,0
|
|
20230705,092200,39259600,30150,30150,30150,30150,0
|
|
20230705,092100,39259600,30150,30150,30150,30150,0
|
|
20230705,092000,39259600,30150,30150,30150,30150,5
|
|
20230705,091900,39108850,30150,30150,30150,30150,3
|
|
20230705,091800,39018400,30150,30150,30150,30150,1
|
|
20230705,091700,38988250,30150,30150,30150,30150,0
|
|
20230705,091600,38988250,30150,30150,30150,30150,1
|
|
20230705,091500,38958100,30050,30050,30050,30050,3
|
|
20230705,091400,38867950,29950,29950,30000,29950,102
|
|
20230705,091300,35812900,30150,30150,30150,30150,0
|
|
20230705,091200,35812900,30150,30150,30150,30150,1
|
|
20230705,091100,35782750,29900,30150,30150,29900,407
|
|
20230705,091000,23553550,30050,30100,30100,30050,40
|
|
20230705,090900,22351400,30050,30050,30050,30050,3
|
|
20230705,090800,22261250,30050,30150,30150,30050,2
|
|
20230705,090700,22201050,30150,30150,30150,30150,0
|
|
20230705,090600,22201050,30150,30150,30150,30150,1
|
|
20230705,090500,22170900,30100,30100,30100,30100,50
|
|
20230705,090400,20665900,30150,30150,30150,30150,1
|
|
20230705,090300,20635750,30150,30150,30150,30150,7
|
|
20230705,090200,20424700,30150,30100,30150,30100,7
|
|
20230705,090100,20213950,30050,30050,30050,30050,208
|
|
20230705,090000,13963550,30050,29900,30050,29900,467
|