579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183600,120711990,12650,12650,12650,12650,102
|
|
20230728,183500,120711990,12650,12650,12650,12650,0
|
|
20230728,183400,120711990,12650,12650,12650,12650,0
|
|
20230728,183300,120711990,12650,12650,12650,12650,0
|
|
20230728,183200,120711990,12650,12650,12650,12650,0
|
|
20230728,183100,120711990,12650,12650,12650,12650,0
|
|
20230728,183000,120711990,12650,12650,12650,12650,0
|
|
20230728,182900,120711990,12650,12650,12650,12650,0
|
|
20230728,182800,120711990,12650,12650,12650,12650,0
|
|
20230728,182700,120711990,12650,12650,12650,12650,0
|
|
20230728,182600,120711990,12650,12650,12650,12650,0
|
|
20230728,182500,120711990,12650,12650,12650,12650,0
|
|
20230728,182400,120711990,12650,12650,12650,12650,0
|
|
20230728,182300,120711990,12650,12650,12650,12650,0
|
|
20230728,182200,120711990,12650,12650,12650,12650,0
|
|
20230728,182100,120711990,12650,12650,12650,12650,0
|
|
20230728,182000,120711990,12650,12650,12650,12650,0
|
|
20230728,181900,120711990,12650,12650,12650,12650,0
|
|
20230728,181800,120711990,12650,12650,12650,12650,0
|
|
20230728,181700,120711990,12650,12650,12650,12650,0
|
|
20230728,181600,120711990,12650,12650,12650,12650,0
|
|
20230728,181500,120711990,12650,12650,12650,12650,0
|
|
20230728,181400,120711990,12650,12650,12650,12650,0
|
|
20230728,181300,120711990,12650,12650,12650,12650,0
|
|
20230728,181200,120711990,12650,12650,12650,12650,0
|
|
20230728,181100,120711990,12650,12650,12650,12650,0
|
|
20230728,181000,120711990,12650,12650,12650,12650,0
|
|
20230728,180900,120711990,12650,12650,12650,12650,0
|
|
20230728,180800,120711990,12650,12650,12650,12650,0
|
|
20230728,180700,120711990,12650,12650,12650,12650,0
|
|
20230728,180600,120711990,12650,12650,12650,12650,102
|
|
20230728,180500,120711990,12650,12650,12650,12650,0
|
|
20230728,180400,120711990,12650,12650,12650,12650,0
|
|
20230728,180300,120711990,12650,12650,12650,12650,0
|
|
20230728,180200,120711990,12650,12650,12650,12650,0
|
|
20230728,180100,120711990,12650,12650,12650,12650,0
|
|
20230728,180000,120711990,12650,12650,12650,12650,0
|
|
20230728,175900,120711990,12650,12650,12650,12650,0
|
|
20230728,175800,120711990,12650,12650,12650,12650,0
|
|
20230728,175700,120711990,12650,12650,12650,12650,0
|
|
20230728,175600,120711990,12650,12650,12650,12650,0
|
|
20230728,175500,120711990,12650,12650,12650,12650,0
|
|
20230728,175400,120711990,12650,12650,12650,12650,0
|
|
20230728,175300,120711990,12650,12650,12650,12650,0
|
|
20230728,175200,120711990,12650,12650,12650,12650,0
|
|
20230728,175100,120711990,12650,12650,12650,12650,0
|
|
20230728,175000,120711990,12650,12650,12650,12650,0
|
|
20230728,174900,120711990,12650,12650,12650,12650,0
|
|
20230728,174800,120711990,12650,12650,12650,12650,0
|
|
20230728,174700,120711990,12650,12650,12650,12650,0
|
|
20230728,174600,120711990,12650,12650,12650,12650,0
|
|
20230728,174500,120711990,12650,12650,12650,12650,0
|
|
20230728,174400,120711990,12650,12650,12650,12650,0
|
|
20230728,174300,120711990,12650,12650,12650,12650,0
|
|
20230728,174200,120711990,12650,12650,12650,12650,0
|
|
20230728,174100,120711990,12650,12650,12650,12650,0
|
|
20230728,174000,120711990,12650,12650,12650,12650,0
|
|
20230728,173900,120711990,12650,12650,12650,12650,0
|
|
20230728,173800,120711990,12650,12650,12650,12650,0
|
|
20230728,173700,120711990,12650,12650,12650,12650,0
|
|
20230728,173600,120711990,12650,12650,12650,12650,102
|
|
20230728,173500,120711990,12650,12650,12650,12650,0
|
|
20230728,173400,120711990,12650,12650,12650,12650,0
|
|
20230728,173300,120711990,12650,12650,12650,12650,0
|
|
20230728,173200,120711990,12650,12650,12650,12650,0
|
|
20230728,173100,120711990,12650,12650,12650,12650,0
|
|
20230728,173000,120711990,12650,12650,12650,12650,0
|
|
20230728,172900,120711990,12650,12650,12650,12650,0
|
|
20230728,172800,120711990,12650,12650,12650,12650,0
|
|
20230728,172700,120711990,12650,12650,12650,12650,0
|
|
20230728,172600,120711990,12650,12650,12650,12650,0
|
|
20230728,172500,120711990,12650,12650,12650,12650,0
|
|
20230728,172400,120711990,12650,12650,12650,12650,0
|
|
20230728,172300,120711990,12650,12650,12650,12650,0
|
|
20230728,172200,120711990,12650,12650,12650,12650,0
|
|
20230728,172100,120711990,12650,12650,12650,12650,0
|
|
20230728,172000,120711990,12650,12650,12650,12650,0
|
|
20230728,171900,120711990,12650,12650,12650,12650,0
|
|
20230728,171800,120711990,12650,12650,12650,12650,0
|
|
20230728,171700,120711990,12650,12650,12650,12650,0
|
|
20230728,171600,120711990,12650,12650,12650,12650,0
|
|
20230728,171500,120711990,12650,12650,12650,12650,0
|
|
20230728,171400,120711990,12650,12650,12650,12650,0
|
|
20230728,171300,120711990,12650,12650,12650,12650,0
|
|
20230728,171200,120711990,12650,12650,12650,12650,0
|
|
20230728,171100,120711990,12650,12650,12650,12650,0
|
|
20230728,171000,120711990,12650,12650,12650,12650,0
|
|
20230728,170900,120711990,12650,12650,12650,12650,0
|
|
20230728,170800,120711990,12650,12650,12650,12650,0
|
|
20230728,170700,120711990,12650,12650,12650,12650,0
|
|
20230728,170600,120711990,12650,12650,12650,12650,102
|
|
20230728,170500,120711990,12650,12650,12650,12650,0
|
|
20230728,170400,120711990,12650,12650,12650,12650,0
|
|
20230728,170300,120711990,12650,12650,12650,12650,0
|
|
20230728,170200,120711990,12650,12650,12650,12650,0
|
|
20230728,170100,120711990,12650,12650,12650,12650,0
|
|
20230728,170000,120711990,12650,12650,12650,12650,0
|
|
20230728,165900,120711990,12650,12650,12650,12650,0
|
|
20230728,165800,120711990,12650,12650,12650,12650,0
|
|
20230728,165700,120711990,12650,12650,12650,12650,0
|
|
20230728,165600,120711990,12650,12650,12650,12650,0
|
|
20230728,165500,120711990,12650,12650,12650,12650,0
|
|
20230728,165400,120711990,12650,12650,12650,12650,0
|
|
20230728,165300,120711990,12650,12650,12650,12650,0
|
|
20230728,165200,120711990,12650,12650,12650,12650,0
|
|
20230728,165100,120711990,12650,12650,12650,12650,0
|
|
20230728,165000,120711990,12650,12650,12650,12650,0
|
|
20230728,164900,120711990,12650,12650,12650,12650,0
|
|
20230728,164800,120711990,12650,12650,12650,12650,0
|
|
20230728,164700,120711990,12650,12650,12650,12650,0
|
|
20230728,164600,120711990,12650,12650,12650,12650,0
|
|
20230728,164500,120711990,12650,12650,12650,12650,0
|
|
20230728,164400,120711990,12650,12650,12650,12650,0
|
|
20230728,164300,120711990,12650,12650,12650,12650,0
|
|
20230728,164200,120711990,12650,12650,12650,12650,0
|
|
20230728,164100,120711990,12650,12650,12650,12650,0
|
|
20230728,164000,120711990,12650,12650,12650,12650,0
|
|
20230728,163900,120711990,12650,12650,12650,12650,0
|
|
20230728,163800,120711990,12650,12650,12650,12650,0
|
|
20230728,163700,120711990,12650,12650,12650,12650,0
|
|
20230728,163600,120711990,12650,12650,12650,12650,102
|
|
20230728,163500,120711990,12650,12650,12650,12650,0
|
|
20230728,163400,120711990,12650,12650,12650,12650,0
|
|
20230728,163300,120711990,12650,12650,12650,12650,0
|
|
20230728,163200,120711990,12650,12650,12650,12650,0
|
|
20230728,163100,120711990,12650,12650,12650,12650,0
|
|
20230728,163000,120711990,12650,12650,12650,12650,0
|
|
20230728,162900,120711990,12650,12650,12650,12650,0
|
|
20230728,162800,120711990,12650,12650,12650,12650,0
|
|
20230728,162700,120711990,12650,12650,12650,12650,0
|
|
20230728,162600,120711990,12650,12650,12650,12650,0
|
|
20230728,162500,120711990,12650,12650,12650,12650,0
|
|
20230728,162400,120711990,12650,12650,12650,12650,0
|
|
20230728,162300,120711990,12650,12650,12650,12650,0
|
|
20230728,162200,120711990,12650,12650,12650,12650,0
|
|
20230728,162100,120711990,12650,12650,12650,12650,0
|
|
20230728,162000,120711990,12650,12650,12650,12650,0
|
|
20230728,161900,120711990,12650,12650,12650,12650,0
|
|
20230728,161800,120711990,12650,12650,12650,12650,0
|
|
20230728,161700,120711990,12650,12650,12650,12650,0
|
|
20230728,161600,120711990,12650,12650,12650,12650,0
|
|
20230728,161500,120711990,12650,12650,12650,12650,0
|
|
20230728,161400,120711990,12650,12650,12650,12650,0
|
|
20230728,161300,120711990,12650,12650,12650,12650,0
|
|
20230728,161200,120711990,12650,12650,12650,12650,0
|
|
20230728,161100,120711990,12650,12650,12650,12650,0
|
|
20230728,161000,120711990,12650,12650,12650,12650,0
|
|
20230728,160900,120711990,12650,12650,12650,12650,0
|
|
20230728,160800,120711990,12650,12650,12650,12650,0
|
|
20230728,160700,120711990,12650,12650,12650,12650,0
|
|
20230728,160600,120711990,12650,12650,12650,12650,102
|
|
20230728,160500,120711990,12650,12650,12650,12650,0
|
|
20230728,160400,120711990,12650,12650,12650,12650,0
|
|
20230728,160300,120711990,12650,12650,12650,12650,0
|
|
20230728,160200,120711990,12650,12650,12650,12650,0
|
|
20230728,160100,120711990,12650,12650,12650,12650,0
|
|
20230728,160000,120711990,12650,12650,12650,12650,0
|
|
20230728,155900,120711990,12650,12650,12650,12650,0
|
|
20230728,155800,120711990,12650,12650,12650,12650,0
|
|
20230728,155700,120711990,12650,12650,12650,12650,0
|
|
20230728,155600,120711990,12650,12650,12650,12650,0
|
|
20230728,155500,120711990,12650,12650,12650,12650,0
|
|
20230728,155400,120711990,12650,12650,12650,12650,0
|
|
20230728,155300,120711990,12650,12650,12650,12650,0
|
|
20230728,155200,120711990,12650,12650,12650,12650,0
|
|
20230728,155100,120711990,12650,12650,12650,12650,0
|
|
20230728,155000,120711990,12650,12650,12650,12650,0
|
|
20230728,154900,120711990,12650,12650,12650,12650,0
|
|
20230728,154800,120711990,12650,12650,12650,12650,0
|
|
20230728,154700,120711990,12650,12650,12650,12650,0
|
|
20230728,154600,120711990,12650,12650,12650,12650,0
|
|
20230728,154500,120711990,12650,12650,12650,12650,0
|
|
20230728,154400,120711990,12650,12650,12650,12650,0
|
|
20230728,154300,120711990,12650,12650,12650,12650,0
|
|
20230728,154200,120711990,12650,12650,12650,12650,0
|
|
20230728,154100,120711990,12650,12650,12650,12650,0
|
|
20230728,154000,120711990,12650,12650,12650,12650,0
|
|
20230728,153900,120711990,12650,12650,12650,12650,0
|
|
20230728,153800,120711990,12650,12650,12650,12650,0
|
|
20230728,153700,120711990,12650,12650,12650,12650,0
|
|
20230728,153600,120711990,12650,12650,12650,12650,102
|
|
20230728,153500,120711990,12650,12650,12650,12650,0
|
|
20230728,153400,120711990,12650,12650,12650,12650,0
|
|
20230728,153300,120711990,12650,12650,12650,12650,0
|
|
20230728,153200,120711990,12650,12650,12650,12650,0
|
|
20230728,153100,120711990,12650,12650,12650,12650,0
|
|
20230728,153000,120711990,12650,12650,12650,12650,102
|
|
20230728,152900,119421690,12660,12660,12660,12660,0
|
|
20230728,152800,119421690,12660,12660,12660,12660,0
|
|
20230728,152700,119421690,12660,12660,12660,12660,0
|
|
20230728,152600,119421690,12660,12660,12660,12660,0
|
|
20230728,152500,119421690,12660,12660,12660,12660,0
|
|
20230728,152400,119421690,12660,12660,12660,12660,0
|
|
20230728,152300,119421690,12660,12660,12660,12660,0
|
|
20230728,152200,119421690,12660,12660,12660,12660,0
|
|
20230728,152100,119421690,12660,12660,12660,12660,0
|
|
20230728,152000,119421690,12660,12660,12660,12660,0
|
|
20230728,151900,119421690,12660,12790,12790,12660,638
|
|
20230728,151800,111325980,12790,12790,12790,12790,0
|
|
20230728,151700,111325980,12790,12790,12790,12790,4
|
|
20230728,151600,111274820,12800,12800,12800,12800,0
|
|
20230728,151500,111274820,12800,12800,12800,12800,142
|
|
20230728,151400,109457220,12800,12790,12800,12790,251
|
|
20230728,151300,106246350,12780,12770,12780,12770,196
|
|
20230728,151200,103742430,12780,12780,12780,12780,0
|
|
20230728,151100,103742430,12780,12780,12780,12780,46
|
|
20230728,151000,103154550,12790,12800,12800,12790,39
|
|
20230728,150900,102655580,12800,12810,12810,12800,68
|
|
20230728,150800,101785170,12800,12790,12800,12790,161
|
|
20230728,150700,99724640,12780,12780,12780,12780,0
|
|
20230728,150600,99724640,12780,12790,12790,12780,11
|
|
20230728,150500,99584050,12780,12780,12780,12770,80
|
|
20230728,150400,98561850,12770,12770,12770,12760,62
|
|
20230728,150300,97770610,12780,12750,12780,12750,36
|
|
20230728,150200,97311430,12770,12740,12770,12740,108
|
|
20230728,150100,95934410,12740,12720,12740,12720,214
|
|
20230728,150000,93208920,12720,12710,12730,12710,103
|
|
20230728,145900,91898760,12680,12680,12720,12680,129
|
|
20230728,145800,90260610,12690,12620,12690,12620,324
|
|
20230728,145700,86160050,12630,12580,12630,12560,1147
|
|
20230728,145600,71704060,12580,12520,12580,12520,125
|
|
20230728,145500,70134100,12520,12520,12520,12520,0
|
|
20230728,145400,70134100,12520,12520,12520,12520,0
|
|
20230728,145300,70134100,12520,12520,12520,12520,0
|
|
20230728,145200,70134100,12520,12520,12520,12520,0
|
|
20230728,145100,70134100,12520,12520,12520,12520,0
|
|
20230728,145000,70134100,12520,12520,12520,12520,0
|
|
20230728,144900,70134100,12520,12520,12520,12520,0
|
|
20230728,144800,70134100,12520,12520,12520,12520,0
|
|
20230728,144700,70134100,12520,12520,12520,12520,0
|
|
20230728,144600,70134100,12520,12520,12520,12520,0
|
|
20230728,144500,70134100,12520,12520,12520,12520,0
|
|
20230728,144400,70134100,12520,12520,12520,12520,50
|
|
20230728,144300,69508100,12520,12520,12520,12520,0
|
|
20230728,144200,69508100,12520,12520,12520,12520,0
|
|
20230728,144100,69508100,12520,12520,12520,12520,0
|
|
20230728,144000,69508100,12520,12520,12520,12520,14
|
|
20230728,143900,69332820,12540,12540,12540,12540,0
|
|
20230728,143800,69332820,12540,12540,12540,12540,5
|
|
20230728,143700,69270120,12540,12540,12540,12540,0
|
|
20230728,143600,69270120,12540,12540,12540,12540,1
|
|
20230728,143500,69257580,12540,12540,12540,12540,54
|
|
20230728,143400,68580420,12520,12520,12520,12520,0
|
|
20230728,143300,68580420,12520,12520,12520,12520,0
|
|
20230728,143200,68580420,12520,12520,12520,12520,0
|
|
20230728,143100,68580420,12520,12520,12520,12520,0
|
|
20230728,143000,68580420,12520,12520,12520,12520,0
|
|
20230728,142900,68580420,12520,12520,12520,12520,1
|
|
20230728,142800,68567900,12530,12530,12530,12530,0
|
|
20230728,142700,68567900,12530,12530,12530,12530,0
|
|
20230728,142600,68567900,12530,12530,12530,12530,0
|
|
20230728,142500,68567900,12530,12530,12530,12530,0
|
|
20230728,142400,68567900,12530,12530,12530,12530,0
|
|
20230728,142300,68567900,12530,12530,12530,12530,0
|
|
20230728,142200,68567900,12530,12530,12530,12530,0
|
|
20230728,142100,68567900,12530,12530,12530,12530,0
|
|
20230728,142000,68567900,12530,12530,12530,12530,0
|
|
20230728,141900,68567900,12530,12530,12530,12530,0
|
|
20230728,141800,68567900,12530,12530,12530,12530,0
|
|
20230728,141700,68567900,12530,12530,12530,12530,0
|
|
20230728,141600,68567900,12530,12530,12530,12530,0
|
|
20230728,141500,68567900,12530,12530,12530,12530,0
|
|
20230728,141400,68567900,12530,12530,12530,12530,0
|
|
20230728,141300,68567900,12530,12530,12530,12530,0
|
|
20230728,141200,68567900,12530,12530,12530,12530,0
|
|
20230728,141100,68567900,12530,12530,12530,12530,0
|
|
20230728,141000,68567900,12530,12530,12530,12530,0
|
|
20230728,140900,68567900,12530,12540,12540,12530,100
|
|
20230728,140800,67314330,12540,12540,12540,12540,0
|
|
20230728,140700,67314330,12540,12540,12540,12540,0
|
|
20230728,140600,67314330,12540,12540,12540,12540,0
|
|
20230728,140500,67314330,12540,12540,12540,12540,0
|
|
20230728,140400,67314330,12540,12530,12540,12530,18
|
|
20230728,140300,67088680,12530,12530,12530,12530,0
|
|
20230728,140200,67088680,12530,12530,12530,12530,0
|
|
20230728,140100,67088680,12530,12530,12530,12530,0
|
|
20230728,140000,67088680,12530,12530,12530,12530,0
|
|
20230728,135900,67088680,12530,12530,12530,12530,37
|
|
20230728,135800,66625070,12550,12550,12550,12550,0
|
|
20230728,135700,66625070,12550,12540,12550,12540,38
|
|
20230728,135600,66148540,12540,12540,12540,12540,0
|
|
20230728,135500,66148540,12540,12540,12540,12540,0
|
|
20230728,135400,66148540,12540,12540,12540,12540,0
|
|
20230728,135300,66148540,12540,12540,12540,12540,0
|
|
20230728,135200,66148540,12540,12540,12540,12540,0
|
|
20230728,135100,66148540,12540,12540,12540,12540,0
|
|
20230728,135000,66148540,12540,12540,12540,12540,2
|
|
20230728,134900,66123460,12530,12530,12530,12530,2
|
|
20230728,134800,66098400,12520,12520,12520,12520,1
|
|
20230728,134700,66085880,12520,12520,12520,12520,0
|
|
20230728,134600,66085880,12520,12520,12520,12520,9
|
|
20230728,134500,65973200,12550,12550,12550,12550,0
|
|
20230728,134400,65973200,12550,12550,12550,12550,0
|
|
20230728,134300,65973200,12550,12550,12550,12550,30
|
|
20230728,134200,65596700,12550,12550,12550,12550,0
|
|
20230728,134100,65596700,12550,12550,12550,12550,0
|
|
20230728,134000,65596700,12550,12550,12550,12550,0
|
|
20230728,133900,65596700,12550,12550,12550,12550,161
|
|
20230728,133800,63576150,12550,12550,12550,12550,0
|
|
20230728,133700,63576150,12550,12550,12550,12550,0
|
|
20230728,133600,63576150,12550,12550,12550,12550,0
|
|
20230728,133500,63576150,12550,12550,12550,12550,0
|
|
20230728,133400,63576150,12550,12550,12550,12550,0
|
|
20230728,133300,63576150,12550,12550,12550,12550,0
|
|
20230728,133200,63576150,12550,12540,12550,12540,40
|
|
20230728,133100,63074270,12540,12540,12540,12540,0
|
|
20230728,133000,63074270,12540,12540,12540,12540,0
|
|
20230728,132900,63074270,12540,12540,12540,12540,0
|
|
20230728,132800,63074270,12540,12540,12540,12540,0
|
|
20230728,132700,63074270,12540,12540,12540,12540,0
|
|
20230728,132600,63074270,12540,12540,12540,12540,0
|
|
20230728,132500,63074270,12540,12540,12540,12540,0
|
|
20230728,132400,63074270,12540,12540,12540,12540,0
|
|
20230728,132300,63074270,12540,12540,12540,12540,0
|
|
20230728,132200,63074270,12540,12540,12540,12540,35
|
|
20230728,132100,62635370,12540,12540,12540,12540,0
|
|
20230728,132000,62635370,12540,12540,12540,12540,0
|
|
20230728,131900,62635370,12540,12540,12540,12540,0
|
|
20230728,131800,62635370,12540,12540,12540,12540,0
|
|
20230728,131700,62635370,12540,12540,12540,12540,0
|
|
20230728,131600,62635370,12540,12540,12540,12540,0
|
|
20230728,131500,62635370,12540,12540,12540,12540,0
|
|
20230728,131400,62635370,12540,12540,12540,12540,0
|
|
20230728,131300,62635370,12540,12540,12540,12540,0
|
|
20230728,131200,62635370,12540,12540,12540,12540,0
|
|
20230728,131100,62635370,12540,12530,12540,12530,13
|
|
20230728,131000,62472370,12520,12520,12520,12520,5
|
|
20230728,130900,62409770,12540,12540,12540,12540,0
|
|
20230728,130800,62409770,12540,12540,12540,12540,0
|
|
20230728,130700,62409770,12540,12540,12540,12540,0
|
|
20230728,130600,62409770,12540,12540,12540,12540,0
|
|
20230728,130500,62409770,12540,12540,12540,12540,0
|
|
20230728,130400,62409770,12540,12540,12540,12540,0
|
|
20230728,130300,62409770,12540,12540,12540,12540,0
|
|
20230728,130200,62409770,12540,12540,12540,12540,0
|
|
20230728,130100,62409770,12540,12540,12540,12540,0
|
|
20230728,130000,62409770,12540,12540,12540,12540,0
|
|
20230728,125900,62409770,12540,12540,12540,12540,0
|
|
20230728,125800,62409770,12540,12540,12540,12540,1
|
|
20230728,125700,62397230,12530,12530,12530,12530,0
|
|
20230728,125600,62397230,12530,12530,12530,12530,0
|
|
20230728,125500,62397230,12530,12530,12530,12530,0
|
|
20230728,125400,62397230,12530,12530,12530,12530,0
|
|
20230728,125300,62397230,12530,12530,12530,12530,0
|
|
20230728,125200,62397230,12530,12530,12530,12530,0
|
|
20230728,125100,62397230,12530,12530,12530,12530,0
|
|
20230728,125000,62397230,12530,12530,12530,12530,0
|
|
20230728,124900,62397230,12530,12540,12540,12530,372
|
|
20230728,124800,57732390,12550,12550,12550,12550,0
|
|
20230728,124700,57732390,12550,12550,12550,12550,23
|
|
20230728,124600,57443740,12550,12550,12550,12550,0
|
|
20230728,124500,57443740,12550,12550,12550,12550,0
|
|
20230728,124400,57443740,12550,12550,12550,12550,0
|
|
20230728,124300,57443740,12550,12550,12550,12550,0
|
|
20230728,124200,57443740,12550,12550,12550,12550,0
|
|
20230728,124100,57443740,12550,12550,12550,12550,0
|
|
20230728,124000,57443740,12550,12550,12550,12550,0
|
|
20230728,123900,57443740,12550,12550,12550,12550,0
|
|
20230728,123800,57443740,12550,12550,12550,12550,0
|
|
20230728,123700,57443740,12550,12550,12550,12550,0
|
|
20230728,123600,57443740,12550,12550,12550,12550,0
|
|
20230728,123500,57443740,12550,12550,12550,12550,0
|
|
20230728,123400,57443740,12550,12550,12550,12550,0
|
|
20230728,123300,57443740,12550,12550,12550,12550,2
|
|
20230728,123200,57418640,12550,12550,12550,12550,4
|
|
20230728,123100,57368440,12550,12550,12550,12550,0
|
|
20230728,123000,57368440,12550,12550,12550,12550,0
|
|
20230728,122900,57368440,12550,12550,12550,12550,0
|
|
20230728,122800,57368440,12550,12550,12550,12550,0
|
|
20230728,122700,57368440,12550,12550,12550,12550,67
|
|
20230728,122600,56527590,12550,12550,12550,12550,0
|
|
20230728,122500,56527590,12550,12550,12550,12550,0
|
|
20230728,122400,56527590,12550,12550,12550,12550,5
|
|
20230728,122300,56464840,12550,12550,12550,12550,0
|
|
20230728,122200,56464840,12550,12550,12550,12550,2
|
|
20230728,122100,56439740,12550,12540,12550,12540,47
|
|
20230728,122000,55849900,12530,12530,12530,12530,0
|
|
20230728,121900,55849900,12530,12530,12530,12530,0
|
|
20230728,121800,55849900,12530,12530,12530,12530,0
|
|
20230728,121700,55849900,12530,12530,12530,12530,300
|
|
20230728,121600,52090900,12540,12540,12540,12540,0
|
|
20230728,121500,52090900,12540,12540,12540,12540,0
|
|
20230728,121400,52090900,12540,12540,12540,12540,0
|
|
20230728,121300,52090900,12540,12540,12540,12540,0
|
|
20230728,121200,52090900,12540,12540,12540,12540,0
|
|
20230728,121100,52090900,12540,12540,12540,12540,0
|
|
20230728,121000,52090900,12540,12540,12540,12540,0
|
|
20230728,120900,52090900,12540,12540,12540,12540,0
|
|
20230728,120800,52090900,12540,12540,12540,12540,0
|
|
20230728,120700,52090900,12540,12540,12540,12540,0
|
|
20230728,120600,52090900,12540,12540,12540,12540,0
|
|
20230728,120500,52090900,12540,12540,12540,12540,1
|
|
20230728,120400,52078360,12530,12530,12530,12530,33
|
|
20230728,120300,51664870,12530,12520,12530,12520,21
|
|
20230728,120200,51401760,12510,12510,12510,12510,0
|
|
20230728,120100,51401760,12510,12510,12510,12510,0
|
|
20230728,120000,51401760,12510,12510,12510,12510,0
|
|
20230728,115900,51401760,12510,12510,12510,12510,0
|
|
20230728,115800,51401760,12510,12510,12510,12510,161
|
|
20230728,115700,49387650,12500,12500,12500,12500,0
|
|
20230728,115600,49387650,12500,12500,12500,12500,0
|
|
20230728,115500,49387650,12500,12500,12500,12500,0
|
|
20230728,115400,49387650,12500,12500,12500,12500,0
|
|
20230728,115300,49387650,12500,12500,12500,12500,0
|
|
20230728,115200,49387650,12500,12500,12500,12500,0
|
|
20230728,115100,49387650,12500,12500,12500,12500,1
|
|
20230728,115000,49375150,12490,12490,12490,12490,0
|
|
20230728,114900,49375150,12490,12490,12490,12490,0
|
|
20230728,114800,49375150,12490,12490,12490,12490,0
|
|
20230728,114700,49375150,12490,12490,12490,12490,0
|
|
20230728,114600,49375150,12490,12490,12490,12490,3
|
|
20230728,114500,49337680,12510,12510,12510,12510,0
|
|
20230728,114400,49337680,12510,12580,12580,12500,861
|
|
20230728,114300,38564440,12580,12550,12580,12550,12
|
|
20230728,114200,38413720,12550,12550,12550,12550,0
|
|
20230728,114100,38413720,12550,12550,12550,12550,0
|
|
20230728,114000,38413720,12550,12550,12550,12550,13
|
|
20230728,113900,38250570,12550,12550,12550,12550,0
|
|
20230728,113800,38250570,12550,12550,12550,12550,1
|
|
20230728,113700,38238020,12550,12540,12550,12540,18
|
|
20230728,113600,38012140,12540,12540,12540,12540,0
|
|
20230728,113500,38012140,12540,12540,12540,12540,1
|
|
20230728,113400,37999600,12540,12530,12540,12530,14
|
|
20230728,113300,37824050,12530,12530,12530,12530,0
|
|
20230728,113200,37824050,12530,12530,12530,12530,0
|
|
20230728,113100,37824050,12530,12530,12530,12530,14
|
|
20230728,113000,37648630,12530,12530,12530,12530,0
|
|
20230728,112900,37648630,12530,12530,12530,12530,1
|
|
20230728,112800,37636100,12530,12520,12530,12520,36
|
|
20230728,112700,37185030,12500,12500,12500,12500,0
|
|
20230728,112600,37185030,12500,12500,12500,12500,0
|
|
20230728,112500,37185030,12500,12500,12500,12500,0
|
|
20230728,112400,37185030,12500,12500,12500,12500,0
|
|
20230728,112300,37185030,12500,12500,12500,12500,0
|
|
20230728,112200,37185030,12500,12500,12500,12500,0
|
|
20230728,112100,37185030,12500,12500,12500,12500,0
|
|
20230728,112000,37185030,12500,12500,12500,12500,0
|
|
20230728,111900,37185030,12500,12500,12500,12500,0
|
|
20230728,111800,37185030,12500,12500,12500,12500,0
|
|
20230728,111700,37185030,12500,12500,12500,12500,0
|
|
20230728,111600,37185030,12500,12500,12500,12500,0
|
|
20230728,111500,37185030,12500,12500,12500,12500,0
|
|
20230728,111400,37185030,12500,12500,12500,12500,0
|
|
20230728,111300,37185030,12500,12500,12500,12500,0
|
|
20230728,111200,37185030,12500,12500,12500,12500,0
|
|
20230728,111100,37185030,12500,12500,12500,12500,0
|
|
20230728,111000,37185030,12500,12500,12500,12500,0
|
|
20230728,110900,37185030,12500,12500,12500,12500,780
|
|
20230728,110800,27435030,12520,12520,12520,12520,0
|
|
20230728,110700,27435030,12520,12520,12520,12520,17
|
|
20230728,110600,27222190,12520,12520,12520,12520,0
|
|
20230728,110500,27222190,12520,12520,12520,12520,0
|
|
20230728,110400,27222190,12520,12520,12520,12520,0
|
|
20230728,110300,27222190,12520,12520,12520,12520,0
|
|
20230728,110200,27222190,12520,12520,12520,12520,0
|
|
20230728,110100,27222190,12520,12520,12520,12520,0
|
|
20230728,110000,27222190,12520,12520,12520,12520,0
|
|
20230728,105900,27222190,12520,12520,12520,12520,0
|
|
20230728,105800,27222190,12520,12520,12520,12520,34
|
|
20230728,105700,26796510,12540,12540,12540,12540,0
|
|
20230728,105600,26796510,12540,12540,12540,12540,0
|
|
20230728,105500,26796510,12540,12540,12540,12540,0
|
|
20230728,105400,26796510,12540,12540,12540,12540,0
|
|
20230728,105300,26796510,12540,12540,12540,12540,0
|
|
20230728,105200,26796510,12540,12540,12540,12540,0
|
|
20230728,105100,26796510,12540,12540,12540,12540,0
|
|
20230728,105000,26796510,12540,12510,12540,12510,36
|
|
20230728,104900,26345100,12550,12550,12550,12550,0
|
|
20230728,104800,26345100,12550,12550,12550,12550,0
|
|
20230728,104700,26345100,12550,12500,12550,12500,64
|
|
20230728,104600,25544890,12500,12500,12500,12500,0
|
|
20230728,104500,25544890,12500,12500,12500,12500,0
|
|
20230728,104400,25544890,12500,12500,12500,12500,54
|
|
20230728,104300,24869890,12450,12450,12450,12450,0
|
|
20230728,104200,24869890,12450,12450,12450,12450,0
|
|
20230728,104100,24869890,12450,12450,12450,12450,0
|
|
20230728,104000,24869890,12450,12460,12460,12450,100
|
|
20230728,103900,23624240,12500,12500,12500,12500,0
|
|
20230728,103800,23624240,12500,12500,12500,12500,1
|
|
20230728,103700,23611740,12500,12500,12500,12500,77
|
|
20230728,103600,22649240,12500,12500,12500,12500,0
|
|
20230728,103500,22649240,12500,12500,12500,12500,0
|
|
20230728,103400,22649240,12500,12500,12500,12500,0
|
|
20230728,103300,22649240,12500,12500,12500,12500,8
|
|
20230728,103200,22549240,12500,12500,12500,12500,0
|
|
20230728,103100,22549240,12500,12500,12500,12500,0
|
|
20230728,103000,22549240,12500,12490,12500,12490,5
|
|
20230728,102900,22486750,12500,12500,12500,12500,1
|
|
20230728,102800,22474250,12500,12480,12500,12480,304
|
|
20230728,102700,18679750,12450,12450,12450,12450,0
|
|
20230728,102600,18679750,12450,12450,12450,12450,0
|
|
20230728,102500,18679750,12450,12450,12450,12450,0
|
|
20230728,102400,18679750,12450,12450,12450,12450,4
|
|
20230728,102300,18629950,12480,12480,12480,12480,0
|
|
20230728,102200,18629950,12480,12480,12480,12480,0
|
|
20230728,102100,18629950,12480,12450,12480,12450,23
|
|
20230728,102000,18343390,12480,12480,12480,12480,0
|
|
20230728,101900,18343390,12480,12480,12480,12480,0
|
|
20230728,101800,18343390,12480,12480,12480,12480,0
|
|
20230728,101700,18343390,12480,12480,12480,12480,31
|
|
20230728,101600,17956510,12470,12470,12470,12470,1
|
|
20230728,101500,17944040,12470,12470,12470,12470,0
|
|
20230728,101400,17944040,12470,12470,12470,12470,1
|
|
20230728,101300,17931570,12470,12470,12470,12470,0
|
|
20230728,101200,17931570,12470,12470,12470,12470,0
|
|
20230728,101100,17931570,12470,12470,12470,12470,0
|
|
20230728,101000,17931570,12470,12460,12470,12460,25
|
|
20230728,100900,17619830,12470,12470,12470,12470,0
|
|
20230728,100800,17619830,12470,12470,12470,12470,0
|
|
20230728,100700,17619830,12470,12470,12470,12470,0
|
|
20230728,100600,17619830,12470,12470,12470,12470,1
|
|
20230728,100500,17607360,12470,12450,12470,12450,360
|
|
20230728,100400,13124700,12480,12480,12480,12480,0
|
|
20230728,100300,13124700,12480,12480,12480,12480,0
|
|
20230728,100200,13124700,12480,12480,12480,12480,0
|
|
20230728,100100,13124700,12480,12480,12480,12480,0
|
|
20230728,100000,13124700,12480,12480,12480,12480,0
|
|
20230728,095900,13124700,12480,12480,12480,12480,14
|
|
20230728,095800,12949980,12420,12420,12420,12420,0
|
|
20230728,095700,12949980,12420,12420,12420,12420,0
|
|
20230728,095600,12949980,12420,12420,12420,12420,0
|
|
20230728,095500,12949980,12420,12420,12420,12420,0
|
|
20230728,095400,12949980,12420,12420,12420,12420,0
|
|
20230728,095300,12949980,12420,12420,12420,12420,0
|
|
20230728,095200,12949980,12420,12500,12500,12420,14
|
|
20230728,095100,12776020,12500,12500,12500,12470,14
|
|
20230728,095000,12601050,12500,12420,12500,12420,520
|
|
20230728,094900,6102690,12500,12500,12500,12500,0
|
|
20230728,094800,6102690,12500,12500,12500,12500,0
|
|
20230728,094700,6102690,12500,12500,12500,12500,0
|
|
20230728,094600,6102690,12500,12450,12500,12450,35
|
|
20230728,094500,5665340,12500,12500,12500,12500,0
|
|
20230728,094400,5665340,12500,12500,12500,12500,0
|
|
20230728,094300,5665340,12500,12470,12500,12470,16
|
|
20230728,094200,5465370,12440,12440,12440,12440,5
|
|
20230728,094100,5403170,12440,12440,12440,12440,0
|
|
20230728,094000,5403170,12440,12440,12440,12440,11
|
|
20230728,093900,5266330,12440,12440,12440,12440,28
|
|
20230728,093800,4918010,12440,12440,12440,12440,0
|
|
20230728,093700,4918010,12440,12440,12440,12440,0
|
|
20230728,093600,4918010,12440,12440,12440,12440,30
|
|
20230728,093500,4544810,12440,12440,12440,12440,0
|
|
20230728,093400,4544810,12440,12440,12440,12440,0
|
|
20230728,093300,4544810,12440,12440,12440,12440,13
|
|
20230728,093200,4383090,12440,12440,12440,12440,17
|
|
20230728,093100,4171610,12440,12440,12440,12440,8
|
|
20230728,093000,4072090,12440,12440,12440,12440,45
|
|
20230728,092900,3512290,12430,12430,12430,12430,0
|
|
20230728,092800,3512290,12430,12430,12430,12430,0
|
|
20230728,092700,3512290,12430,12430,12430,12430,0
|
|
20230728,092600,3512290,12430,12430,12430,12430,0
|
|
20230728,092500,3512290,12430,12430,12430,12430,0
|
|
20230728,092400,3512290,12430,12430,12430,12430,0
|
|
20230728,092300,3512290,12430,12430,12430,12430,0
|
|
20230728,092200,3512290,12430,12430,12430,12430,0
|
|
20230728,092100,3512290,12430,12430,12430,12430,0
|
|
20230728,092000,3512290,12430,12430,12430,12430,0
|
|
20230728,091900,3512290,12430,12430,12430,12430,41
|
|
20230728,091800,3002660,12440,12440,12440,12440,0
|
|
20230728,091700,3002660,12440,12440,12440,12440,0
|
|
20230728,091600,3002660,12440,12450,12450,12440,5
|
|
20230728,091500,2940430,12450,12450,12450,12450,0
|
|
20230728,091400,2940430,12450,12450,12450,12450,160
|
|
20230728,091300,948430,12500,12500,12500,12500,0
|
|
20230728,091200,948430,12500,12500,12500,12500,1
|
|
20230728,091100,935930,12500,12500,12500,12500,0
|
|
20230728,091000,935930,12500,12500,12500,12500,0
|
|
20230728,090900,935930,12500,12500,12500,12500,0
|
|
20230728,090800,935930,12500,12500,12500,12500,0
|
|
20230728,090700,935930,12500,12500,12500,12500,0
|
|
20230728,090600,935930,12500,12500,12500,12500,0
|
|
20230728,090500,935930,12500,12500,12500,12500,0
|
|
20230728,090400,935930,12500,12500,12500,12500,7
|
|
20230728,090300,848430,12460,12460,12460,12460,0
|
|
20230728,090200,848430,12460,12460,12460,12460,0
|
|
20230728,090100,848430,12460,12470,12470,12460,46
|
|
20230728,090000,275170,12500,12510,12510,12500,22
|