586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184300,556414700,25200,25200,25200,25200,266
|
|
20230718,184200,556414700,25200,25200,25200,25200,0
|
|
20230718,184100,556414700,25200,25200,25200,25200,0
|
|
20230718,184000,556414700,25200,25200,25200,25200,0
|
|
20230718,183900,556414700,25200,25200,25200,25200,0
|
|
20230718,183800,556414700,25200,25200,25200,25200,0
|
|
20230718,183700,556414700,25200,25200,25200,25200,0
|
|
20230718,183600,556414700,25200,25200,25200,25200,0
|
|
20230718,183500,556414700,25200,25200,25200,25200,0
|
|
20230718,183400,556414700,25200,25200,25200,25200,0
|
|
20230718,183300,556414700,25200,25200,25200,25200,0
|
|
20230718,183200,556414700,25200,25200,25200,25200,0
|
|
20230718,183100,556414700,25200,25200,25200,25200,0
|
|
20230718,183000,556414700,25200,25200,25200,25200,0
|
|
20230718,182900,556414700,25200,25200,25200,25200,0
|
|
20230718,182800,556414700,25200,25200,25200,25200,0
|
|
20230718,182700,556414700,25200,25200,25200,25200,0
|
|
20230718,182600,556414700,25200,25200,25200,25200,0
|
|
20230718,182500,556414700,25200,25200,25200,25200,0
|
|
20230718,182400,556414700,25200,25200,25200,25200,0
|
|
20230718,182300,556414700,25200,25200,25200,25200,0
|
|
20230718,182200,556414700,25200,25200,25200,25200,0
|
|
20230718,182100,556414700,25200,25200,25200,25200,0
|
|
20230718,182000,556414700,25200,25200,25200,25200,0
|
|
20230718,181900,556414700,25200,25200,25200,25200,0
|
|
20230718,181800,556414700,25200,25200,25200,25200,0
|
|
20230718,181700,556414700,25200,25200,25200,25200,0
|
|
20230718,181600,556414700,25200,25200,25200,25200,0
|
|
20230718,181500,556414700,25200,25200,25200,25200,0
|
|
20230718,181400,556414700,25200,25200,25200,25200,0
|
|
20230718,181300,556414700,25200,25200,25200,25200,266
|
|
20230718,181200,556414700,25200,25200,25200,25200,0
|
|
20230718,181100,556414700,25200,25200,25200,25200,0
|
|
20230718,181000,556414700,25200,25200,25200,25200,0
|
|
20230718,180900,556414700,25200,25200,25200,25200,0
|
|
20230718,180800,556414700,25200,25200,25200,25200,0
|
|
20230718,180700,556414700,25200,25200,25200,25200,0
|
|
20230718,180600,556414700,25200,25200,25200,25200,0
|
|
20230718,180500,556414700,25200,25200,25200,25200,0
|
|
20230718,180400,556414700,25200,25200,25200,25200,0
|
|
20230718,180300,556414700,25200,25200,25200,25200,0
|
|
20230718,180200,556414700,25200,25200,25200,25200,0
|
|
20230718,180100,556414700,25200,25200,25200,25200,0
|
|
20230718,180000,556414700,25200,25200,25200,25200,0
|
|
20230718,175900,556414700,25200,25200,25200,25200,0
|
|
20230718,175800,556414700,25200,25200,25200,25200,0
|
|
20230718,175700,556414700,25200,25200,25200,25200,0
|
|
20230718,175600,556414700,25200,25200,25200,25200,0
|
|
20230718,175500,556414700,25200,25200,25200,25200,0
|
|
20230718,175400,556414700,25200,25200,25200,25200,0
|
|
20230718,175300,556414700,25200,25200,25200,25200,0
|
|
20230718,175200,556414700,25200,25200,25200,25200,0
|
|
20230718,175100,556414700,25200,25200,25200,25200,0
|
|
20230718,175000,556414700,25200,25200,25200,25200,0
|
|
20230718,174900,556414700,25200,25200,25200,25200,0
|
|
20230718,174800,556414700,25200,25200,25200,25200,0
|
|
20230718,174700,556414700,25200,25200,25200,25200,0
|
|
20230718,174600,556414700,25200,25200,25200,25200,0
|
|
20230718,174500,556414700,25200,25200,25200,25200,0
|
|
20230718,174400,556414700,25200,25200,25200,25200,0
|
|
20230718,174300,556414700,25200,25200,25200,25200,266
|
|
20230718,174200,556414700,25200,25200,25200,25200,0
|
|
20230718,174100,556414700,25200,25200,25200,25200,0
|
|
20230718,174000,556414700,25200,25200,25200,25200,0
|
|
20230718,173900,556414700,25200,25200,25200,25200,0
|
|
20230718,173800,556414700,25200,25200,25200,25200,0
|
|
20230718,173700,556414700,25200,25200,25200,25200,0
|
|
20230718,173600,556414700,25200,25200,25200,25200,0
|
|
20230718,173500,556414700,25200,25200,25200,25200,0
|
|
20230718,173400,556414700,25200,25200,25200,25200,0
|
|
20230718,173300,556414700,25200,25200,25200,25200,0
|
|
20230718,173200,556414700,25200,25200,25200,25200,0
|
|
20230718,173100,556414700,25200,25200,25200,25200,0
|
|
20230718,173000,556414700,25200,25200,25200,25200,0
|
|
20230718,172900,556414700,25200,25200,25200,25200,0
|
|
20230718,172800,556414700,25200,25200,25200,25200,0
|
|
20230718,172700,556414700,25200,25200,25200,25200,0
|
|
20230718,172600,556414700,25200,25200,25200,25200,0
|
|
20230718,172500,556414700,25200,25200,25200,25200,0
|
|
20230718,172400,556414700,25200,25200,25200,25200,0
|
|
20230718,172300,556414700,25200,25200,25200,25200,0
|
|
20230718,172200,556414700,25200,25200,25200,25200,0
|
|
20230718,172100,556414700,25200,25200,25200,25200,0
|
|
20230718,172000,556414700,25200,25200,25200,25200,0
|
|
20230718,171900,556414700,25200,25200,25200,25200,0
|
|
20230718,171800,556414700,25200,25200,25200,25200,0
|
|
20230718,171700,556414700,25200,25200,25200,25200,0
|
|
20230718,171600,556414700,25200,25200,25200,25200,0
|
|
20230718,171500,556414700,25200,25200,25200,25200,0
|
|
20230718,171400,556414700,25200,25200,25200,25200,0
|
|
20230718,171300,556414700,25200,25200,25200,25200,266
|
|
20230718,171200,556414700,25200,25200,25200,25200,0
|
|
20230718,171100,556414700,25200,25200,25200,25200,0
|
|
20230718,171000,556414700,25200,25200,25200,25200,0
|
|
20230718,170900,556414700,25200,25200,25200,25200,0
|
|
20230718,170800,556414700,25200,25200,25200,25200,0
|
|
20230718,170700,556414700,25200,25200,25200,25200,0
|
|
20230718,170600,556414700,25200,25200,25200,25200,0
|
|
20230718,170500,556414700,25200,25200,25200,25200,0
|
|
20230718,170400,556414700,25200,25200,25200,25200,0
|
|
20230718,170300,556414700,25200,25200,25200,25200,0
|
|
20230718,170200,556414700,25200,25200,25200,25200,0
|
|
20230718,170100,556414700,25200,25200,25200,25200,0
|
|
20230718,170000,556414700,25200,25200,25200,25200,0
|
|
20230718,165900,556414700,25200,25200,25200,25200,0
|
|
20230718,165800,556414700,25200,25200,25200,25200,0
|
|
20230718,165700,556414700,25200,25200,25200,25200,0
|
|
20230718,165600,556414700,25200,25200,25200,25200,0
|
|
20230718,165500,556414700,25200,25200,25200,25200,0
|
|
20230718,165400,556414700,25200,25200,25200,25200,0
|
|
20230718,165300,556414700,25200,25200,25200,25200,0
|
|
20230718,165200,556414700,25200,25200,25200,25200,0
|
|
20230718,165100,556414700,25200,25200,25200,25200,0
|
|
20230718,165000,556414700,25200,25200,25200,25200,0
|
|
20230718,164900,556414700,25200,25200,25200,25200,0
|
|
20230718,164800,556414700,25200,25200,25200,25200,0
|
|
20230718,164700,556414700,25200,25200,25200,25200,0
|
|
20230718,164600,556414700,25200,25200,25200,25200,0
|
|
20230718,164500,556414700,25200,25200,25200,25200,0
|
|
20230718,164400,556414700,25200,25200,25200,25200,0
|
|
20230718,164300,556414700,25200,25200,25200,25200,266
|
|
20230718,164200,556414700,25200,25200,25200,25200,0
|
|
20230718,164100,556414700,25200,25200,25200,25200,0
|
|
20230718,164000,556414700,25200,25200,25200,25200,0
|
|
20230718,163900,556414700,25200,25200,25200,25200,0
|
|
20230718,163800,556414700,25200,25200,25200,25200,0
|
|
20230718,163700,556414700,25200,25200,25200,25200,0
|
|
20230718,163600,556414700,25200,25200,25200,25200,0
|
|
20230718,163500,556414700,25200,25200,25200,25200,0
|
|
20230718,163400,556414700,25200,25200,25200,25200,0
|
|
20230718,163300,556414700,25200,25200,25200,25200,0
|
|
20230718,163200,556414700,25200,25200,25200,25200,0
|
|
20230718,163100,556414700,25200,25200,25200,25200,0
|
|
20230718,163000,556414700,25200,25200,25200,25200,0
|
|
20230718,162900,556414700,25200,25200,25200,25200,0
|
|
20230718,162800,556414700,25200,25200,25200,25200,0
|
|
20230718,162700,556414700,25200,25200,25200,25200,0
|
|
20230718,162600,556414700,25200,25200,25200,25200,0
|
|
20230718,162500,556414700,25200,25200,25200,25200,0
|
|
20230718,162400,556414700,25200,25200,25200,25200,0
|
|
20230718,162300,556414700,25200,25200,25200,25200,0
|
|
20230718,162200,556414700,25200,25200,25200,25200,0
|
|
20230718,162100,556414700,25200,25200,25200,25200,0
|
|
20230718,162000,556414700,25200,25200,25200,25200,0
|
|
20230718,161900,556414700,25200,25200,25200,25200,0
|
|
20230718,161800,556414700,25200,25200,25200,25200,0
|
|
20230718,161700,556414700,25200,25200,25200,25200,0
|
|
20230718,161600,556414700,25200,25200,25200,25200,0
|
|
20230718,161500,556414700,25200,25200,25200,25200,0
|
|
20230718,161400,556414700,25200,25200,25200,25200,0
|
|
20230718,161300,556414700,25200,25200,25200,25200,266
|
|
20230718,161200,556414700,25200,25200,25200,25200,0
|
|
20230718,161100,556414700,25200,25200,25200,25200,0
|
|
20230718,161000,556414700,25200,25200,25200,25200,0
|
|
20230718,160900,556414700,25200,25200,25200,25200,0
|
|
20230718,160800,556414700,25200,25200,25200,25200,0
|
|
20230718,160700,556414700,25200,25200,25200,25200,0
|
|
20230718,160600,556414700,25200,25200,25200,25200,0
|
|
20230718,160500,556414700,25200,25200,25200,25200,0
|
|
20230718,160400,556414700,25200,25200,25200,25200,0
|
|
20230718,160300,556414700,25200,25200,25200,25200,0
|
|
20230718,160200,556414700,25200,25200,25200,25200,0
|
|
20230718,160100,556414700,25200,25200,25200,25200,0
|
|
20230718,160000,556414700,25200,25200,25200,25200,0
|
|
20230718,155900,556414700,25200,25200,25200,25200,0
|
|
20230718,155800,556414700,25200,25200,25200,25200,0
|
|
20230718,155700,556414700,25200,25200,25200,25200,0
|
|
20230718,155600,556414700,25200,25200,25200,25200,0
|
|
20230718,155500,556414700,25200,25200,25200,25200,0
|
|
20230718,155400,556414700,25200,25200,25200,25200,0
|
|
20230718,155300,556414700,25200,25200,25200,25200,0
|
|
20230718,155200,556414700,25200,25200,25200,25200,0
|
|
20230718,155100,556414700,25200,25200,25200,25200,0
|
|
20230718,155000,556414700,25200,25200,25200,25200,0
|
|
20230718,154900,556414700,25200,25200,25200,25200,0
|
|
20230718,154800,556414700,25200,25200,25200,25200,0
|
|
20230718,154700,556414700,25200,25200,25200,25200,0
|
|
20230718,154600,556414700,25200,25200,25200,25200,0
|
|
20230718,154500,556414700,25200,25200,25200,25200,0
|
|
20230718,154400,556414700,25200,25200,25200,25200,0
|
|
20230718,154300,556414700,25200,25200,25200,25200,266
|
|
20230718,154200,556414700,25200,25200,25200,25200,0
|
|
20230718,154100,556414700,25200,25200,25200,25200,0
|
|
20230718,154000,556414700,25200,25200,25200,25200,0
|
|
20230718,153900,556414700,25200,25200,25200,25200,0
|
|
20230718,153800,556414700,25200,25200,25200,25200,0
|
|
20230718,153700,556414700,25200,25200,25200,25200,0
|
|
20230718,153600,556414700,25200,25200,25200,25200,0
|
|
20230718,153500,556414700,25200,25200,25200,25200,0
|
|
20230718,153400,556414700,25200,25200,25200,25200,0
|
|
20230718,153300,556414700,25200,25200,25200,25200,0
|
|
20230718,153200,556414700,25200,25200,25200,25200,0
|
|
20230718,153100,556414700,25200,25200,25200,25200,0
|
|
20230718,153000,556414700,25200,25200,25200,25200,266
|
|
20230718,152900,549711500,25200,25200,25200,25200,0
|
|
20230718,152800,549711500,25200,25200,25200,25200,0
|
|
20230718,152700,549711500,25200,25200,25200,25200,0
|
|
20230718,152600,549711500,25200,25200,25200,25200,0
|
|
20230718,152500,549711500,25200,25200,25200,25200,0
|
|
20230718,152400,549711500,25200,25200,25200,25200,0
|
|
20230718,152300,549711500,25200,25200,25200,25200,0
|
|
20230718,152200,549711500,25200,25200,25200,25200,0
|
|
20230718,152100,549711500,25200,25200,25200,25200,0
|
|
20230718,152000,549711500,25200,25200,25200,25200,0
|
|
20230718,151900,549711500,25200,25200,25200,25200,5
|
|
20230718,151800,549585500,25200,25200,25200,25200,1
|
|
20230718,151700,549560300,25150,25150,25150,25150,1
|
|
20230718,151600,549535150,25200,25200,25200,25200,1
|
|
20230718,151500,549509950,25200,25200,25200,25200,4
|
|
20230718,151400,549409150,25150,25200,25200,25150,5
|
|
20230718,151300,549283350,25250,25250,25250,25250,0
|
|
20230718,151200,549283350,25250,25250,25250,25250,0
|
|
20230718,151100,549283350,25250,25250,25250,25250,0
|
|
20230718,151000,549283350,25250,25250,25250,25250,0
|
|
20230718,150900,549283350,25250,25250,25250,25250,0
|
|
20230718,150800,549283350,25250,25250,25250,25250,0
|
|
20230718,150700,549283350,25250,25250,25250,25250,0
|
|
20230718,150600,549283350,25250,25250,25250,25250,0
|
|
20230718,150500,549283350,25250,25250,25250,25250,0
|
|
20230718,150400,549283350,25250,25250,25250,25250,0
|
|
20230718,150300,549283350,25250,25250,25250,25250,1
|
|
20230718,150200,549258100,25250,25250,25250,25250,0
|
|
20230718,150100,549258100,25250,25250,25250,25250,0
|
|
20230718,150000,549258100,25250,25250,25250,25250,35
|
|
20230718,145900,548374350,25350,25350,25350,25350,0
|
|
20230718,145800,548374350,25350,25350,25350,25350,1
|
|
20230718,145700,548349000,25250,25300,25300,25250,442
|
|
20230718,145600,537178050,25350,25350,25350,25350,3
|
|
20230718,145500,537102000,25350,25300,25350,25300,133
|
|
20230718,145400,533736700,25300,25300,25300,25300,0
|
|
20230718,145300,533736700,25300,25300,25300,25300,0
|
|
20230718,145200,533736700,25300,25300,25300,25300,2
|
|
20230718,145100,533686100,25250,25250,25250,25250,50
|
|
20230718,145000,532423600,25300,25300,25300,25250,966
|
|
20230718,144900,507985200,25300,25250,25300,25250,382
|
|
20230718,144800,498333750,25250,25150,25250,25100,328
|
|
20230718,144700,490067650,25150,25150,25150,25150,0
|
|
20230718,144600,490067650,25150,25150,25150,25150,3
|
|
20230718,144500,489992200,25150,25150,25150,25150,0
|
|
20230718,144400,489992200,25150,25150,25150,25150,12
|
|
20230718,144300,489690400,25200,25200,25200,25200,1
|
|
20230718,144200,489665200,25150,25150,25150,25150,200
|
|
20230718,144100,484635200,25150,25150,25150,25150,1
|
|
20230718,144000,484610050,25150,25150,25150,25150,0
|
|
20230718,143900,484610050,25150,25150,25150,25150,0
|
|
20230718,143800,484610050,25150,25150,25150,25150,0
|
|
20230718,143700,484610050,25150,25150,25150,25150,50
|
|
20230718,143600,483352550,25150,25150,25150,25150,3
|
|
20230718,143500,483277100,25150,25150,25150,25150,21
|
|
20230718,143400,482748950,25150,25150,25150,25150,1
|
|
20230718,143300,482723800,25150,25150,25150,25150,0
|
|
20230718,143200,482723800,25150,25150,25150,25150,0
|
|
20230718,143100,482723800,25150,25150,25150,25150,0
|
|
20230718,143000,482723800,25150,25150,25150,25150,0
|
|
20230718,142900,482723800,25150,25150,25150,25150,1
|
|
20230718,142800,482698650,25150,25150,25150,25150,0
|
|
20230718,142700,482698650,25150,25150,25150,25150,1
|
|
20230718,142600,482673500,25100,25100,25100,25100,30
|
|
20230718,142500,481920500,25100,25100,25100,25100,1
|
|
20230718,142400,481895400,25150,25100,25150,25100,16
|
|
20230718,142300,481493750,25150,25150,25150,25150,0
|
|
20230718,142200,481493750,25150,25150,25150,25150,1
|
|
20230718,142100,481468600,25100,25100,25100,25100,0
|
|
20230718,142000,481468600,25100,25100,25100,25100,5
|
|
20230718,141900,481343100,25150,25150,25150,25100,10
|
|
20230718,141800,481091950,25100,25100,25100,25100,1
|
|
20230718,141700,481066850,25150,25150,25150,25150,21
|
|
20230718,141600,480538700,25150,25150,25150,25150,0
|
|
20230718,141500,480538700,25150,25150,25150,25150,5
|
|
20230718,141400,480412950,25200,25200,25200,25200,0
|
|
20230718,141300,480412950,25200,25200,25200,25200,0
|
|
20230718,141200,480412950,25200,25150,25200,25150,46
|
|
20230718,141100,479255750,25200,25200,25200,25200,0
|
|
20230718,141000,479255750,25200,25200,25200,25200,0
|
|
20230718,140900,479255750,25200,25200,25200,25200,1
|
|
20230718,140800,479230550,25200,25200,25200,25200,0
|
|
20230718,140700,479230550,25200,25200,25200,25200,2
|
|
20230718,140600,479180150,25200,25200,25200,25200,0
|
|
20230718,140500,479180150,25200,25200,25200,25200,10
|
|
20230718,140400,478928150,25200,25200,25200,25200,0
|
|
20230718,140300,478928150,25200,25200,25200,25200,28
|
|
20230718,140200,478222550,25150,25150,25150,25150,0
|
|
20230718,140100,478222550,25150,25150,25150,25150,72
|
|
20230718,140000,476411750,25100,25100,25100,25100,0
|
|
20230718,135900,476411750,25100,25100,25100,25100,1
|
|
20230718,135800,476386650,25150,25050,25150,25050,113
|
|
20230718,135700,473550600,25050,25050,25050,25050,0
|
|
20230718,135600,473550600,25050,25050,25050,25050,180
|
|
20230718,135500,469041600,25000,25000,25000,25000,1
|
|
20230718,135400,469016600,25050,25050,25050,25050,6
|
|
20230718,135300,468866300,25050,25100,25100,25050,425
|
|
20230718,135200,458215050,25100,25100,25100,25100,3
|
|
20230718,135100,458139750,25100,25100,25100,25100,0
|
|
20230718,135000,458139750,25100,25100,25100,25100,0
|
|
20230718,134900,458139750,25100,25100,25100,25100,0
|
|
20230718,134800,458139750,25100,25100,25100,25100,0
|
|
20230718,134700,458139750,25100,25100,25100,25100,94
|
|
20230718,134600,455780350,25100,25100,25100,25100,8
|
|
20230718,134500,455579550,25100,25100,25100,25100,0
|
|
20230718,134400,455579550,25100,25100,25100,25100,0
|
|
20230718,134300,455579550,25100,25100,25100,25100,1
|
|
20230718,134200,455554450,25050,25050,25050,25050,0
|
|
20230718,134100,455554450,25050,25050,25050,25050,2
|
|
20230718,134000,455504350,25050,25050,25050,25050,40
|
|
20230718,133900,454502350,25050,25050,25050,25050,18
|
|
20230718,133800,454051450,25050,25050,25050,25050,0
|
|
20230718,133700,454051450,25050,25050,25050,25050,50
|
|
20230718,133600,452798950,25050,25050,25050,25050,4
|
|
20230718,133500,452698750,25050,25050,25050,25050,10
|
|
20230718,133400,452448250,25050,25050,25050,25050,0
|
|
20230718,133300,452448250,25050,25050,25050,25050,150
|
|
20230718,133200,448690750,25050,25050,25050,25050,0
|
|
20230718,133100,448690750,25050,25050,25050,25050,0
|
|
20230718,133000,448690750,25050,25050,25050,25050,2
|
|
20230718,132900,448640650,25050,25050,25050,25050,25
|
|
20230718,132800,448014400,25050,25000,25050,25000,106
|
|
20230718,132700,445359350,25050,25050,25050,25050,9
|
|
20230718,132600,445133900,25050,25050,25050,25050,0
|
|
20230718,132500,445133900,25050,25050,25050,25050,0
|
|
20230718,132400,445133900,25050,25050,25050,25050,0
|
|
20230718,132300,445133900,25050,25050,25050,25050,1
|
|
20230718,132200,445108850,25050,25050,25050,25050,1
|
|
20230718,132100,445083800,25050,25050,25050,25050,2
|
|
20230718,132000,445033700,25050,25050,25050,25050,1
|
|
20230718,131900,445008650,25050,25050,25050,25050,15
|
|
20230718,131800,444632900,25050,25050,25050,25050,0
|
|
20230718,131700,444632900,25050,25000,25050,25000,24
|
|
20230718,131600,444032150,25050,25050,25050,25050,1
|
|
20230718,131500,444007100,25050,25050,25050,25050,0
|
|
20230718,131400,444007100,25050,25050,25050,25050,10
|
|
20230718,131300,443756600,25050,25000,25050,25000,45
|
|
20230718,131200,442631350,25000,25000,25000,25000,0
|
|
20230718,131100,442631350,25000,25000,25000,25000,0
|
|
20230718,131000,442631350,25000,25000,25000,25000,0
|
|
20230718,130900,442631350,25000,25000,25000,25000,5
|
|
20230718,130800,442506350,25000,25000,25000,25000,0
|
|
20230718,130700,442506350,25000,25000,25000,25000,0
|
|
20230718,130600,442506350,25000,25000,25000,25000,0
|
|
20230718,130500,442506350,25000,25000,25000,25000,1
|
|
20230718,130400,442481350,25050,25050,25050,25050,0
|
|
20230718,130300,442481350,25050,25050,25050,25050,1
|
|
20230718,130200,442456300,25000,25000,25000,25000,0
|
|
20230718,130100,442456300,25000,25000,25000,25000,5
|
|
20230718,130000,442331300,25000,25000,25000,25000,0
|
|
20230718,125900,442331300,25000,25000,25000,25000,0
|
|
20230718,125800,442331300,25000,25050,25050,25000,2
|
|
20230718,125700,442281250,25050,25050,25050,25050,3
|
|
20230718,125600,442206100,25050,25000,25050,25000,2
|
|
20230718,125500,442156050,25000,25000,25000,25000,0
|
|
20230718,125400,442156050,25000,25000,25000,25000,0
|
|
20230718,125300,442156050,25000,25000,25000,25000,50
|
|
20230718,125200,440906050,25000,25000,25000,25000,10
|
|
20230718,125100,440656050,25050,25050,25050,25050,41
|
|
20230718,125000,439629000,25050,25050,25050,25050,8
|
|
20230718,124900,439428600,25000,25000,25000,25000,0
|
|
20230718,124800,439428600,25000,25000,25000,25000,1
|
|
20230718,124700,439403600,25000,25000,25000,25000,0
|
|
20230718,124600,439403600,25000,25000,25000,25000,0
|
|
20230718,124500,439403600,25000,25000,25000,25000,3
|
|
20230718,124400,439328600,25050,25050,25050,25050,4
|
|
20230718,124300,439228400,25050,25050,25050,25050,0
|
|
20230718,124200,439228400,25050,25050,25050,25050,0
|
|
20230718,124100,439228400,25050,25050,25050,25050,1
|
|
20230718,124000,439203350,25000,25000,25000,25000,0
|
|
20230718,123900,439203350,25000,25000,25000,25000,0
|
|
20230718,123800,439203350,25000,25000,25000,25000,1
|
|
20230718,123700,439178350,25000,25000,25000,25000,0
|
|
20230718,123600,439178350,25000,25000,25000,25000,0
|
|
20230718,123500,439178350,25000,25000,25000,25000,0
|
|
20230718,123400,439178350,25000,25000,25000,25000,0
|
|
20230718,123300,439178350,25000,25000,25000,25000,0
|
|
20230718,123200,439178350,25000,25000,25000,25000,15
|
|
20230718,123100,438803350,25000,25000,25000,25000,124
|
|
20230718,123000,435703350,25000,25000,25000,25000,0
|
|
20230718,122900,435703350,25000,25000,25000,25000,0
|
|
20230718,122800,435703350,25000,25000,25000,25000,181
|
|
20230718,122700,431178350,24950,24950,24950,24950,661
|
|
20230718,122600,414686400,25000,25000,25000,25000,1340
|
|
20230718,122500,381186400,25000,25000,25000,25000,0
|
|
20230718,122400,381186400,25000,25000,25000,25000,0
|
|
20230718,122300,381186400,25000,25000,25000,25000,6
|
|
20230718,122200,381036400,25050,25050,25050,25050,6
|
|
20230718,122100,380886100,25050,25050,25050,25050,20
|
|
20230718,122000,380385100,25050,25050,25050,25050,19
|
|
20230718,121900,379909150,25050,25050,25050,25050,105
|
|
20230718,121800,377278900,25100,25100,25100,25100,0
|
|
20230718,121700,377278900,25100,25100,25100,25100,1
|
|
20230718,121600,377253800,25050,25050,25050,25050,0
|
|
20230718,121500,377253800,25050,25050,25050,25050,3
|
|
20230718,121400,377178650,25050,25050,25050,25050,9
|
|
20230718,121300,376953200,25050,25050,25050,25050,0
|
|
20230718,121200,376953200,25050,25050,25050,25050,997
|
|
20230718,121100,351978350,25050,25050,25050,25050,40
|
|
20230718,121000,350976350,25050,25000,25050,25000,351
|
|
20230718,120900,342201300,25050,25050,25050,25050,0
|
|
20230718,120800,342201300,25050,25050,25050,25050,0
|
|
20230718,120700,342201300,25050,25050,25050,25050,155
|
|
20230718,120600,338318550,25100,25100,25100,25100,1
|
|
20230718,120500,338293450,25100,25100,25100,25100,1
|
|
20230718,120400,338268350,25050,25050,25050,25050,2
|
|
20230718,120300,338218250,25050,25050,25050,25050,0
|
|
20230718,120200,338218250,25050,25050,25050,25050,574
|
|
20230718,120100,323839550,25050,25050,25050,25050,0
|
|
20230718,120000,323839550,25050,25050,25050,25050,65
|
|
20230718,115900,322211300,25100,25100,25100,25100,0
|
|
20230718,115800,322211300,25100,25100,25100,25100,0
|
|
20230718,115700,322211300,25100,25100,25100,25100,13
|
|
20230718,115600,321885000,25050,25050,25050,25050,0
|
|
20230718,115500,321885000,25050,25050,25050,25050,1
|
|
20230718,115400,321859950,25100,25100,25100,25100,0
|
|
20230718,115300,321859950,25100,25100,25100,25100,15
|
|
20230718,115200,321483450,25100,25100,25100,25100,1
|
|
20230718,115100,321458350,25050,25050,25050,25050,0
|
|
20230718,115000,321458350,25050,25050,25050,25050,0
|
|
20230718,114900,321458350,25050,25050,25050,25050,835
|
|
20230718,114800,300541600,25100,25100,25100,25100,0
|
|
20230718,114700,300541600,25100,25100,25100,25100,0
|
|
20230718,114600,300541600,25100,25100,25100,25100,0
|
|
20230718,114500,300541600,25100,25100,25100,25100,3
|
|
20230718,114400,300466300,25050,25050,25050,25050,30
|
|
20230718,114300,299714800,25050,25050,25050,25050,5
|
|
20230718,114200,299589550,25100,25100,25100,25100,0
|
|
20230718,114100,299589550,25100,25100,25100,25100,21
|
|
20230718,114000,299062450,25150,25150,25150,25150,10
|
|
20230718,113900,298810950,25150,25100,25150,25100,260
|
|
20230718,113800,292284900,25100,25100,25100,25100,0
|
|
20230718,113700,292284900,25100,25100,25100,25100,0
|
|
20230718,113600,292284900,25100,25100,25100,25100,0
|
|
20230718,113500,292284900,25100,25100,25100,25100,0
|
|
20230718,113400,292284900,25100,25100,25100,25100,0
|
|
20230718,113300,292284900,25100,25100,25100,25100,0
|
|
20230718,113200,292284900,25100,25100,25100,25100,100
|
|
20230718,113100,289774900,25050,25050,25100,25050,205
|
|
20230718,113000,284639600,25050,25050,25050,25050,0
|
|
20230718,112900,284639600,25050,25150,25150,25050,182
|
|
20230718,112800,280071250,25150,25150,25150,25150,2
|
|
20230718,112700,280020950,25150,25150,25150,25150,0
|
|
20230718,112600,280020950,25150,25150,25150,25150,1
|
|
20230718,112500,279995800,25050,25050,25050,25050,0
|
|
20230718,112400,279995800,25050,25050,25050,25050,0
|
|
20230718,112300,279995800,25050,25050,25050,25050,244
|
|
20230718,112200,273883600,25100,25100,25100,25100,698
|
|
20230718,112100,256363800,25150,25150,25150,25150,35
|
|
20230718,112000,255483550,25150,25150,25150,25150,1
|
|
20230718,111900,255458400,25150,25150,25150,25150,1
|
|
20230718,111800,255433250,25150,25150,25150,25150,2
|
|
20230718,111700,255382950,25200,25150,25200,25150,31
|
|
20230718,111600,254603250,25150,25150,25150,25150,171
|
|
20230718,111500,250302600,25150,25150,25150,25150,310
|
|
20230718,111400,242506100,25100,25100,25100,25100,2
|
|
20230718,111300,242455900,25100,25100,25100,25100,0
|
|
20230718,111200,242455900,25100,25150,25150,25100,132
|
|
20230718,111100,239141600,25100,25100,25100,25100,0
|
|
20230718,111000,239141600,25100,25100,25100,25100,0
|
|
20230718,110900,239141600,25100,25100,25100,25100,0
|
|
20230718,110800,239141600,25100,25100,25100,25100,0
|
|
20230718,110700,239141600,25100,25100,25100,25100,11
|
|
20230718,110600,238865500,25150,25150,25150,25150,50
|
|
20230718,110500,237608000,25150,25150,25150,25150,6
|
|
20230718,110400,237457100,25150,25150,25150,25150,28
|
|
20230718,110300,236752900,25150,25150,25150,25150,0
|
|
20230718,110200,236752900,25150,25150,25150,25150,105
|
|
20230718,110100,234112150,25150,25150,25150,25150,157
|
|
20230718,110000,230163600,25150,25100,25150,25100,40
|
|
20230718,105900,229157650,25100,25100,25100,25100,30
|
|
20230718,105800,228404650,25150,25150,25150,25150,1
|
|
20230718,105700,228379500,25100,25100,25100,25100,4
|
|
20230718,105600,228279100,25100,25100,25100,25100,0
|
|
20230718,105500,228279100,25100,25100,25100,25100,2
|
|
20230718,105400,228228900,25100,25100,25100,25100,43
|
|
20230718,105300,227149600,25150,25150,25150,25150,0
|
|
20230718,105200,227149600,25150,25150,25150,25150,56
|
|
20230718,105100,225741200,25150,25200,25200,25150,35
|
|
20230718,105000,224859250,25200,25200,25200,25200,34
|
|
20230718,104900,224002450,25150,25150,25150,25150,705
|
|
20230718,104800,206271700,25100,25100,25100,25100,21
|
|
20230718,104700,205744600,25100,25100,25100,25100,0
|
|
20230718,104600,205744600,25100,25100,25100,25100,70
|
|
20230718,104500,203987600,25100,25100,25100,25100,367
|
|
20230718,104400,194775900,25150,25150,25150,25150,0
|
|
20230718,104300,194775900,25150,25150,25150,25100,505
|
|
20230718,104200,182099300,25150,25150,25150,25150,0
|
|
20230718,104100,182099300,25150,25150,25200,25150,691
|
|
20230718,104000,164720600,25200,25150,25200,25150,51
|
|
20230718,103900,163437900,25200,25200,25200,25200,15
|
|
20230718,103800,163059900,25200,25200,25200,25200,0
|
|
20230718,103700,163059900,25200,25200,25200,25200,290
|
|
20230718,103600,155751900,25250,25200,25250,25200,732
|
|
20230718,103500,137301400,25200,25200,25200,25200,13
|
|
20230718,103400,136973800,25250,25250,25250,25250,0
|
|
20230718,103300,136973800,25250,25250,25250,25250,0
|
|
20230718,103200,136973800,25250,25250,25250,25250,0
|
|
20230718,103100,136973800,25250,25250,25250,25250,0
|
|
20230718,103000,136973800,25250,25250,25250,25250,285
|
|
20230718,102900,129777550,25250,25250,25250,25250,0
|
|
20230718,102800,129777550,25250,25250,25250,25250,10
|
|
20230718,102700,129525050,25250,25250,25250,25250,0
|
|
20230718,102600,129525050,25250,25250,25250,25250,50
|
|
20230718,102500,128262550,25300,25300,25300,25300,0
|
|
20230718,102400,128262550,25300,25300,25300,25300,0
|
|
20230718,102300,128262550,25300,25300,25300,25300,0
|
|
20230718,102200,128262550,25300,25350,25350,25300,17
|
|
20230718,102100,127832350,25300,25300,25300,25300,0
|
|
20230718,102000,127832350,25300,25300,25300,25300,179
|
|
20230718,101900,123303650,25300,25200,25300,25200,10
|
|
20230718,101800,123051550,25250,25250,25250,25250,0
|
|
20230718,101700,123051550,25250,25250,25250,25250,446
|
|
20230718,101600,111790050,25250,25250,25250,25250,1
|
|
20230718,101500,111764800,25300,25300,25300,25300,0
|
|
20230718,101400,111764800,25300,25300,25300,25300,0
|
|
20230718,101300,111764800,25300,25300,25300,25300,0
|
|
20230718,101200,111764800,25300,25300,25300,25300,214
|
|
20230718,101100,106350600,25300,25300,25300,25300,51
|
|
20230718,101000,105060300,25300,25250,25300,25250,192
|
|
20230718,100900,100203000,25300,25300,25300,25300,32
|
|
20230718,100800,99393400,25250,25250,25250,25250,0
|
|
20230718,100700,99393400,25250,25250,25250,25250,10
|
|
20230718,100600,99140900,25250,25250,25250,25250,1
|
|
20230718,100500,99115650,25300,25300,25300,25300,0
|
|
20230718,100400,99115650,25300,25300,25300,25300,0
|
|
20230718,100300,99115650,25300,25300,25300,25300,0
|
|
20230718,100200,99115650,25300,25300,25300,25300,0
|
|
20230718,100100,99115650,25300,25300,25300,25300,0
|
|
20230718,100000,99115650,25300,25250,25300,25250,25
|
|
20230718,095900,98484350,25250,25250,25250,25250,30
|
|
20230718,095800,97726850,25300,25300,25300,25300,0
|
|
20230718,095700,97726850,25300,25300,25300,25300,200
|
|
20230718,095600,92666850,25450,25450,25450,25450,0
|
|
20230718,095500,92666850,25450,25450,25450,25450,0
|
|
20230718,095400,92666850,25450,25450,25450,25450,0
|
|
20230718,095300,92666850,25450,25450,25450,25450,1
|
|
20230718,095200,92641400,25250,25300,25300,25250,80
|
|
20230718,095100,90618400,25350,25300,25350,25300,210
|
|
20230718,095000,85295400,25350,25200,25350,25200,19
|
|
20230718,094900,84816150,25250,25300,25300,25250,981
|
|
20230718,094800,60028200,25300,25300,25300,25300,0
|
|
20230718,094700,60028200,25300,25300,25300,25300,2
|
|
20230718,094600,59977600,25300,25300,25300,25300,0
|
|
20230718,094500,59977600,25300,25300,25300,25300,0
|
|
20230718,094400,59977600,25300,25300,25300,25300,120
|
|
20230718,094300,56941600,25350,25350,25350,25350,0
|
|
20230718,094200,56941600,25350,25350,25350,25350,2
|
|
20230718,094100,56890900,25350,25350,25350,25350,57
|
|
20230718,094000,55445950,25400,25400,25400,25400,0
|
|
20230718,093900,55445950,25400,25400,25400,25400,0
|
|
20230718,093800,55445950,25400,25400,25400,25400,225
|
|
20230718,093700,49730950,25400,25400,25400,25400,1
|
|
20230718,093600,49705550,25400,25400,25400,25400,1
|
|
20230718,093500,49680150,25400,25400,25400,25400,0
|
|
20230718,093400,49680150,25400,25400,25400,25400,26
|
|
20230718,093300,49019750,25400,25400,25400,25400,0
|
|
20230718,093200,49019750,25400,25400,25400,25400,1
|
|
20230718,093100,48994350,25400,25300,25400,25250,102
|
|
20230718,093000,46416500,25350,25350,25350,25350,443
|
|
20230718,092900,35186450,25350,25350,25350,25350,0
|
|
20230718,092800,35186450,25350,25300,25350,25300,8
|
|
20230718,092700,34983850,25300,25300,25300,25300,0
|
|
20230718,092600,34983850,25300,25300,25300,25300,0
|
|
20230718,092500,34983850,25300,25300,25300,25300,100
|
|
20230718,092400,32453850,25250,25300,25300,25250,88
|
|
20230718,092300,30230500,25300,25350,25350,25300,14
|
|
20230718,092200,29876200,25350,25350,25350,25350,20
|
|
20230718,092100,29369200,25350,25400,25400,25350,481
|
|
20230718,092000,17172800,25500,25500,25500,25500,0
|
|
20230718,091900,17172800,25500,25500,25500,25500,0
|
|
20230718,091800,17172800,25500,25450,25500,25450,51
|
|
20230718,091700,15873600,25500,25500,25500,25500,0
|
|
20230718,091600,15873600,25500,25500,25500,25500,48
|
|
20230718,091500,14649600,25500,25500,25500,25500,120
|
|
20230718,091400,11589600,25500,25500,25500,25500,3
|
|
20230718,091300,11513100,25500,25500,25500,25500,20
|
|
20230718,091200,11003100,25500,25500,25500,25500,1
|
|
20230718,091100,10977600,25400,25400,25400,25400,0
|
|
20230718,091000,10977600,25400,25400,25400,25400,0
|
|
20230718,090900,10977600,25400,25400,25400,25400,0
|
|
20230718,090800,10977600,25400,25400,25400,25400,1
|
|
20230718,090700,10952200,25400,25500,25500,25400,115
|
|
20230718,090600,8021850,25500,25500,25500,25500,0
|
|
20230718,090500,8021850,25500,25500,25600,25500,12
|
|
20230718,090400,7715750,25500,25500,25500,25500,34
|
|
20230718,090300,6848750,25550,25550,25550,25550,11
|
|
20230718,090200,6567700,25550,25650,25650,25550,59
|
|
20230718,090100,5056750,25750,25500,25750,25500,184
|
|
20230718,090000,357000,25500,25500,25500,25500,14
|