584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184100,273969750,25100,25100,25100,25100,88
|
|
20230720,184000,273969750,25100,25100,25100,25100,0
|
|
20230720,183900,273969750,25100,25100,25100,25100,0
|
|
20230720,183800,273969750,25100,25100,25100,25100,0
|
|
20230720,183700,273969750,25100,25100,25100,25100,0
|
|
20230720,183600,273969750,25100,25100,25100,25100,0
|
|
20230720,183500,273969750,25100,25100,25100,25100,0
|
|
20230720,183400,273969750,25100,25100,25100,25100,0
|
|
20230720,183300,273969750,25100,25100,25100,25100,0
|
|
20230720,183200,273969750,25100,25100,25100,25100,0
|
|
20230720,183100,273969750,25100,25100,25100,25100,0
|
|
20230720,183000,273969750,25100,25100,25100,25100,0
|
|
20230720,182900,273969750,25100,25100,25100,25100,0
|
|
20230720,182800,273969750,25100,25100,25100,25100,0
|
|
20230720,182700,273969750,25100,25100,25100,25100,0
|
|
20230720,182600,273969750,25100,25100,25100,25100,0
|
|
20230720,182500,273969750,25100,25100,25100,25100,0
|
|
20230720,182400,273969750,25100,25100,25100,25100,0
|
|
20230720,182300,273969750,25100,25100,25100,25100,0
|
|
20230720,182200,273969750,25100,25100,25100,25100,0
|
|
20230720,182100,273969750,25100,25100,25100,25100,0
|
|
20230720,182000,273969750,25100,25100,25100,25100,0
|
|
20230720,181900,273969750,25100,25100,25100,25100,0
|
|
20230720,181800,273969750,25100,25100,25100,25100,0
|
|
20230720,181700,273969750,25100,25100,25100,25100,0
|
|
20230720,181600,273969750,25100,25100,25100,25100,0
|
|
20230720,181500,273969750,25100,25100,25100,25100,0
|
|
20230720,181400,273969750,25100,25100,25100,25100,0
|
|
20230720,181300,273969750,25100,25100,25100,25100,0
|
|
20230720,181200,273969750,25100,25100,25100,25100,0
|
|
20230720,181100,273969750,25100,25100,25100,25100,88
|
|
20230720,181000,273969750,25100,25100,25100,25100,0
|
|
20230720,180900,273969750,25100,25100,25100,25100,0
|
|
20230720,180800,273969750,25100,25100,25100,25100,0
|
|
20230720,180700,273969750,25100,25100,25100,25100,0
|
|
20230720,180600,273969750,25100,25100,25100,25100,0
|
|
20230720,180500,273969750,25100,25100,25100,25100,0
|
|
20230720,180400,273969750,25100,25100,25100,25100,0
|
|
20230720,180300,273969750,25100,25100,25100,25100,0
|
|
20230720,180200,273969750,25100,25100,25100,25100,0
|
|
20230720,180100,273969750,25100,25100,25100,25100,0
|
|
20230720,180000,273969750,25100,25100,25100,25100,0
|
|
20230720,175900,273969750,25100,25100,25100,25100,0
|
|
20230720,175800,273969750,25100,25100,25100,25100,0
|
|
20230720,175700,273969750,25100,25100,25100,25100,0
|
|
20230720,175600,273969750,25100,25100,25100,25100,0
|
|
20230720,175500,273969750,25100,25100,25100,25100,0
|
|
20230720,175400,273969750,25100,25100,25100,25100,0
|
|
20230720,175300,273969750,25100,25100,25100,25100,0
|
|
20230720,175200,273969750,25100,25100,25100,25100,0
|
|
20230720,175100,273969750,25100,25100,25100,25100,0
|
|
20230720,175000,273969750,25100,25100,25100,25100,0
|
|
20230720,174900,273969750,25100,25100,25100,25100,0
|
|
20230720,174800,273969750,25100,25100,25100,25100,0
|
|
20230720,174700,273969750,25100,25100,25100,25100,0
|
|
20230720,174600,273969750,25100,25100,25100,25100,0
|
|
20230720,174500,273969750,25100,25100,25100,25100,0
|
|
20230720,174400,273969750,25100,25100,25100,25100,0
|
|
20230720,174300,273969750,25100,25100,25100,25100,0
|
|
20230720,174200,273969750,25100,25100,25100,25100,0
|
|
20230720,174100,273969750,25100,25100,25100,25100,88
|
|
20230720,174000,273969750,25100,25100,25100,25100,0
|
|
20230720,173900,273969750,25100,25100,25100,25100,0
|
|
20230720,173800,273969750,25100,25100,25100,25100,0
|
|
20230720,173700,273969750,25100,25100,25100,25100,0
|
|
20230720,173600,273969750,25100,25100,25100,25100,0
|
|
20230720,173500,273969750,25100,25100,25100,25100,0
|
|
20230720,173400,273969750,25100,25100,25100,25100,0
|
|
20230720,173300,273969750,25100,25100,25100,25100,0
|
|
20230720,173200,273969750,25100,25100,25100,25100,0
|
|
20230720,173100,273969750,25100,25100,25100,25100,0
|
|
20230720,173000,273969750,25100,25100,25100,25100,0
|
|
20230720,172900,273969750,25100,25100,25100,25100,0
|
|
20230720,172800,273969750,25100,25100,25100,25100,0
|
|
20230720,172700,273969750,25100,25100,25100,25100,0
|
|
20230720,172600,273969750,25100,25100,25100,25100,0
|
|
20230720,172500,273969750,25100,25100,25100,25100,0
|
|
20230720,172400,273969750,25100,25100,25100,25100,0
|
|
20230720,172300,273969750,25100,25100,25100,25100,0
|
|
20230720,172200,273969750,25100,25100,25100,25100,0
|
|
20230720,172100,273969750,25100,25100,25100,25100,0
|
|
20230720,172000,273969750,25100,25100,25100,25100,0
|
|
20230720,171900,273969750,25100,25100,25100,25100,0
|
|
20230720,171800,273969750,25100,25100,25100,25100,0
|
|
20230720,171700,273969750,25100,25100,25100,25100,0
|
|
20230720,171600,273969750,25100,25100,25100,25100,0
|
|
20230720,171500,273969750,25100,25100,25100,25100,0
|
|
20230720,171400,273969750,25100,25100,25100,25100,0
|
|
20230720,171300,273969750,25100,25100,25100,25100,0
|
|
20230720,171200,273969750,25100,25100,25100,25100,0
|
|
20230720,171100,273969750,25100,25100,25100,25100,88
|
|
20230720,171000,273969750,25100,25100,25100,25100,0
|
|
20230720,170900,273969750,25100,25100,25100,25100,0
|
|
20230720,170800,273969750,25100,25100,25100,25100,0
|
|
20230720,170700,273969750,25100,25100,25100,25100,0
|
|
20230720,170600,273969750,25100,25100,25100,25100,0
|
|
20230720,170500,273969750,25100,25100,25100,25100,0
|
|
20230720,170400,273969750,25100,25100,25100,25100,0
|
|
20230720,170300,273969750,25100,25100,25100,25100,0
|
|
20230720,170200,273969750,25100,25100,25100,25100,0
|
|
20230720,170100,273969750,25100,25100,25100,25100,0
|
|
20230720,170000,273969750,25100,25100,25100,25100,0
|
|
20230720,165900,273969750,25100,25100,25100,25100,0
|
|
20230720,165800,273969750,25100,25100,25100,25100,0
|
|
20230720,165700,273969750,25100,25100,25100,25100,0
|
|
20230720,165600,273969750,25100,25100,25100,25100,0
|
|
20230720,165500,273969750,25100,25100,25100,25100,0
|
|
20230720,165400,273969750,25100,25100,25100,25100,0
|
|
20230720,165300,273969750,25100,25100,25100,25100,0
|
|
20230720,165200,273969750,25100,25100,25100,25100,0
|
|
20230720,165100,273969750,25100,25100,25100,25100,0
|
|
20230720,165000,273969750,25100,25100,25100,25100,0
|
|
20230720,164900,273969750,25100,25100,25100,25100,0
|
|
20230720,164800,273969750,25100,25100,25100,25100,0
|
|
20230720,164700,273969750,25100,25100,25100,25100,0
|
|
20230720,164600,273969750,25100,25100,25100,25100,0
|
|
20230720,164500,273969750,25100,25100,25100,25100,0
|
|
20230720,164400,273969750,25100,25100,25100,25100,0
|
|
20230720,164300,273969750,25100,25100,25100,25100,0
|
|
20230720,164200,273969750,25100,25100,25100,25100,0
|
|
20230720,164100,273969750,25100,25100,25100,25100,88
|
|
20230720,164000,273969750,25100,25100,25100,25100,0
|
|
20230720,163900,273969750,25100,25100,25100,25100,0
|
|
20230720,163800,273969750,25100,25100,25100,25100,0
|
|
20230720,163700,273969750,25100,25100,25100,25100,0
|
|
20230720,163600,273969750,25100,25100,25100,25100,0
|
|
20230720,163500,273969750,25100,25100,25100,25100,0
|
|
20230720,163400,273969750,25100,25100,25100,25100,0
|
|
20230720,163300,273969750,25100,25100,25100,25100,0
|
|
20230720,163200,273969750,25100,25100,25100,25100,0
|
|
20230720,163100,273969750,25100,25100,25100,25100,0
|
|
20230720,163000,273969750,25100,25100,25100,25100,0
|
|
20230720,162900,273969750,25100,25100,25100,25100,0
|
|
20230720,162800,273969750,25100,25100,25100,25100,0
|
|
20230720,162700,273969750,25100,25100,25100,25100,0
|
|
20230720,162600,273969750,25100,25100,25100,25100,0
|
|
20230720,162500,273969750,25100,25100,25100,25100,0
|
|
20230720,162400,273969750,25100,25100,25100,25100,0
|
|
20230720,162300,273969750,25100,25100,25100,25100,0
|
|
20230720,162200,273969750,25100,25100,25100,25100,0
|
|
20230720,162100,273969750,25100,25100,25100,25100,0
|
|
20230720,162000,273969750,25100,25100,25100,25100,0
|
|
20230720,161900,273969750,25100,25100,25100,25100,0
|
|
20230720,161800,273969750,25100,25100,25100,25100,0
|
|
20230720,161700,273969750,25100,25100,25100,25100,0
|
|
20230720,161600,273969750,25100,25100,25100,25100,0
|
|
20230720,161500,273969750,25100,25100,25100,25100,0
|
|
20230720,161400,273969750,25100,25100,25100,25100,0
|
|
20230720,161300,273969750,25100,25100,25100,25100,0
|
|
20230720,161200,273969750,25100,25100,25100,25100,0
|
|
20230720,161100,273969750,25100,25100,25100,25100,88
|
|
20230720,161000,273969750,25100,25100,25100,25100,0
|
|
20230720,160900,273969750,25100,25100,25100,25100,0
|
|
20230720,160800,273969750,25100,25100,25100,25100,0
|
|
20230720,160700,273969750,25100,25100,25100,25100,0
|
|
20230720,160600,273969750,25100,25100,25100,25100,0
|
|
20230720,160500,273969750,25100,25100,25100,25100,0
|
|
20230720,160400,273969750,25100,25100,25100,25100,0
|
|
20230720,160300,273969750,25100,25100,25100,25100,0
|
|
20230720,160200,273969750,25100,25100,25100,25100,0
|
|
20230720,160100,273969750,25100,25100,25100,25100,0
|
|
20230720,160000,273969750,25100,25100,25100,25100,0
|
|
20230720,155900,273969750,25100,25100,25100,25100,0
|
|
20230720,155800,273969750,25100,25100,25100,25100,0
|
|
20230720,155700,273969750,25100,25100,25100,25100,0
|
|
20230720,155600,273969750,25100,25100,25100,25100,0
|
|
20230720,155500,273969750,25100,25100,25100,25100,0
|
|
20230720,155400,273969750,25100,25100,25100,25100,0
|
|
20230720,155300,273969750,25100,25100,25100,25100,0
|
|
20230720,155200,273969750,25100,25100,25100,25100,0
|
|
20230720,155100,273969750,25100,25100,25100,25100,0
|
|
20230720,155000,273969750,25100,25100,25100,25100,0
|
|
20230720,154900,273969750,25100,25100,25100,25100,0
|
|
20230720,154800,273969750,25100,25100,25100,25100,0
|
|
20230720,154700,273969750,25100,25100,25100,25100,0
|
|
20230720,154600,273969750,25100,25100,25100,25100,0
|
|
20230720,154500,273969750,25100,25100,25100,25100,0
|
|
20230720,154400,273969750,25100,25100,25100,25100,0
|
|
20230720,154300,273969750,25100,25100,25100,25100,0
|
|
20230720,154200,273969750,25100,25100,25100,25100,0
|
|
20230720,154100,273969750,25100,25100,25100,25100,88
|
|
20230720,154000,273969750,25100,25100,25100,25100,0
|
|
20230720,153900,273969750,25100,25100,25100,25100,0
|
|
20230720,153800,273969750,25100,25100,25100,25100,0
|
|
20230720,153700,273969750,25100,25100,25100,25100,0
|
|
20230720,153600,273969750,25100,25100,25100,25100,0
|
|
20230720,153500,273969750,25100,25100,25100,25100,0
|
|
20230720,153400,273969750,25100,25100,25100,25100,0
|
|
20230720,153300,273969750,25100,25100,25100,25100,0
|
|
20230720,153200,273969750,25100,25100,25100,25100,0
|
|
20230720,153100,273969750,25100,25100,25100,25100,0
|
|
20230720,153000,273969750,25100,25100,25100,25100,88
|
|
20230720,152900,271760950,25150,25150,25150,25150,0
|
|
20230720,152800,271760950,25150,25150,25150,25150,0
|
|
20230720,152700,271760950,25150,25150,25150,25150,0
|
|
20230720,152600,271760950,25150,25150,25150,25150,0
|
|
20230720,152500,271760950,25150,25150,25150,25150,0
|
|
20230720,152400,271760950,25150,25150,25150,25150,0
|
|
20230720,152300,271760950,25150,25150,25150,25150,0
|
|
20230720,152200,271760950,25150,25150,25150,25150,0
|
|
20230720,152100,271760950,25150,25150,25150,25150,0
|
|
20230720,152000,271760950,25150,25150,25150,25150,0
|
|
20230720,151900,271760950,25150,25000,25150,25000,9
|
|
20230720,151800,271535700,25100,25000,25100,25000,85
|
|
20230720,151700,269410600,25100,25000,25100,25000,35
|
|
20230720,151600,268535450,25000,25050,25050,25000,208
|
|
20230720,151500,263327950,25100,25050,25100,25050,5
|
|
20230720,151400,263202650,25000,25050,25050,25000,217
|
|
20230720,151300,257767650,25100,25100,25100,25100,1
|
|
20230720,151200,257742550,25100,25050,25100,25050,18
|
|
20230720,151100,257291600,25150,25150,25150,25150,1
|
|
20230720,151000,257266450,25050,25050,25050,25050,506
|
|
20230720,150900,244591150,25150,25050,25150,25050,47
|
|
20230720,150800,243410800,25100,25150,25150,25100,51
|
|
20230720,150700,242128600,25100,25100,25100,25100,20
|
|
20230720,150600,241626600,25100,25100,25100,25100,5
|
|
20230720,150500,241501100,25100,25100,25100,25100,20
|
|
20230720,150400,240999100,25100,25100,25100,25100,7
|
|
20230720,150300,240823400,25050,25050,25050,25050,3
|
|
20230720,150200,240748250,25100,25100,25150,25100,357
|
|
20230720,150100,231785700,25050,25050,25050,25050,3
|
|
20230720,150000,231710550,25050,25050,25050,25050,17
|
|
20230720,145900,231284700,25050,25050,25050,25050,11
|
|
20230720,145800,231009150,25100,25050,25100,25050,495
|
|
20230720,145700,218585650,25050,25050,25050,25050,3
|
|
20230720,145600,218510500,25050,25050,25050,25050,7
|
|
20230720,145500,218335150,25050,25150,25150,25050,52
|
|
20230720,145400,217029450,25050,25050,25050,25050,3
|
|
20230720,145300,216954300,25050,25100,25100,25050,128
|
|
20230720,145200,213747500,25050,25050,25050,25050,12
|
|
20230720,145100,213446900,25050,25050,25050,25050,17
|
|
20230720,145000,213021050,25050,25050,25050,25050,4
|
|
20230720,144900,212920850,25100,25100,25100,25100,5
|
|
20230720,144800,212795350,25050,25100,25100,25050,82
|
|
20230720,144700,210738500,25050,25050,25050,25050,4
|
|
20230720,144600,210638300,25050,25050,25050,25050,17
|
|
20230720,144500,210212450,25050,25050,25050,25050,10
|
|
20230720,144400,209961950,25050,25050,25050,25050,20
|
|
20230720,144300,209460950,25050,25050,25050,25050,4
|
|
20230720,144200,209360750,25050,25050,25050,25050,0
|
|
20230720,144100,209360750,25050,25050,25050,25050,27
|
|
20230720,144000,208684400,25050,25050,25050,25050,3
|
|
20230720,143900,208609250,25050,25050,25100,25050,49
|
|
20230720,143800,207380350,25100,25050,25100,25050,45
|
|
20230720,143700,206251600,25050,25050,25050,25050,17
|
|
20230720,143600,205825750,25050,25050,25050,25050,3
|
|
20230720,143500,205750600,25050,25050,25050,25050,3
|
|
20230720,143400,205675450,25050,25050,25050,25050,27
|
|
20230720,143300,204999100,25100,25100,25100,25100,123
|
|
20230720,143200,201911800,25100,25100,25100,25100,18
|
|
20230720,143100,201460000,25100,25100,25100,25100,7
|
|
20230720,143000,201284300,25100,25100,25100,25100,28
|
|
20230720,142900,200581500,25100,25100,25100,25100,3
|
|
20230720,142800,200506200,25100,25100,25100,25100,0
|
|
20230720,142700,200506200,25100,25100,25100,25100,27
|
|
20230720,142600,199828500,25100,25100,25100,25100,3
|
|
20230720,142500,199753200,25100,25100,25100,25100,21
|
|
20230720,142400,199226100,25100,25100,25100,25100,3
|
|
20230720,142300,199150800,25100,25100,25100,25100,24
|
|
20230720,142200,198548400,25100,25100,25100,25100,154
|
|
20230720,142100,194683000,25100,25100,25100,25100,7
|
|
20230720,142000,194507300,25100,25100,25100,25100,20
|
|
20230720,141900,194005300,25150,25100,25150,25100,11
|
|
20230720,141800,193729150,25100,25150,25150,25100,18
|
|
20230720,141700,193277300,25100,25100,25100,25100,3
|
|
20230720,141600,193202000,25100,25100,25100,25100,34
|
|
20230720,141500,192348600,25100,25100,25100,25100,3
|
|
20230720,141400,192273300,25100,25100,25100,25100,0
|
|
20230720,141300,192273300,25100,25100,25100,25100,20
|
|
20230720,141200,191771300,25050,25050,25050,25050,11
|
|
20230720,141100,191495750,25100,25100,25100,25100,20
|
|
20230720,141000,190993750,25100,25100,25100,25100,3
|
|
20230720,140900,190918450,25050,25150,25150,25050,18
|
|
20230720,140800,190467450,25050,25150,25150,25050,12
|
|
20230720,140700,190166750,25050,25050,25050,25050,3
|
|
20230720,140600,190091600,25050,25050,25150,25050,35
|
|
20230720,140500,189213350,25050,25050,25050,25050,9
|
|
20230720,140400,188987900,25050,25050,25050,25050,17
|
|
20230720,140300,188562050,25100,25100,25100,25050,541
|
|
20230720,140200,174983150,25100,25100,25100,25100,21
|
|
20230720,140100,174456050,25100,25100,25100,25100,10
|
|
20230720,140000,174205050,25150,25150,25150,25150,24
|
|
20230720,135900,173601450,25100,25150,25150,25100,24
|
|
20230720,135800,172999000,25100,25100,25100,25100,17
|
|
20230720,135700,172572300,25100,25100,25100,25100,22
|
|
20230720,135600,172020100,25100,25100,25150,25100,6
|
|
20230720,135500,171869450,25100,25100,25150,25100,58
|
|
20230720,135400,170413550,25150,25100,25150,25100,29
|
|
20230720,135300,169685350,25150,25100,25150,25100,4
|
|
20230720,135200,169584900,25100,25100,25100,25100,22
|
|
20230720,135100,169032700,25100,25100,25100,25100,10
|
|
20230720,135000,168781700,25100,25100,25100,25100,125
|
|
20230720,134900,165644200,25100,25100,25100,25100,5
|
|
20230720,134800,165518700,25100,25100,25100,25100,245
|
|
20230720,134700,159369200,25100,25100,25100,25100,13
|
|
20230720,134600,159042900,25150,25150,25150,25150,1
|
|
20230720,134500,159017750,25100,25100,25100,25100,20
|
|
20230720,134400,158515750,25100,25100,25100,25100,4
|
|
20230720,134300,158415350,25100,25100,25100,25100,31
|
|
20230720,134200,157637250,25100,25100,25100,25100,4
|
|
20230720,134100,157536850,25100,25100,25100,25100,17
|
|
20230720,134000,157110150,25100,25100,25100,25100,4
|
|
20230720,133900,157009750,25100,25150,25150,25100,16
|
|
20230720,133800,156608050,25100,25100,25150,25100,22
|
|
20230720,133700,156055800,25150,25100,25150,25100,4
|
|
20230720,133600,155955350,25150,25100,25150,25100,28
|
|
20230720,133500,155252500,25100,25100,25100,25100,8
|
|
20230720,133400,155051700,25100,25100,25100,25100,21
|
|
20230720,133300,154524600,25100,25100,25100,25100,7
|
|
20230720,133200,154348900,25100,25100,25100,25100,11
|
|
20230720,133100,154072800,25100,25100,25100,25100,71
|
|
20230720,133000,152290700,25100,25100,25100,25100,7
|
|
20230720,132900,152115000,25100,25100,25100,25100,28
|
|
20230720,132800,151412200,25100,25100,25100,25100,22
|
|
20230720,132700,150860000,25150,25150,25150,25150,164
|
|
20230720,132600,146735400,25150,25150,25150,25150,3
|
|
20230720,132500,146659950,25150,25150,25150,25150,11
|
|
20230720,132400,146383300,25150,25150,25150,25150,20
|
|
20230720,132300,145880300,25150,25150,25150,25150,3
|
|
20230720,132200,145804850,25200,25150,25200,25150,19
|
|
20230720,132100,145326900,25150,25150,25150,25150,34
|
|
20230720,132000,144471800,25150,25200,25200,25150,49
|
|
20230720,131900,143237950,25150,25150,25150,25150,3
|
|
20230720,131800,143162500,25150,25150,25150,25150,7
|
|
20230720,131700,142986450,25150,25150,25150,25150,20
|
|
20230720,131600,142483450,25150,25150,25150,25150,5
|
|
20230720,131500,142357700,25200,25150,25200,25150,26
|
|
20230720,131400,141703450,25150,25150,25150,25150,10
|
|
20230720,131300,141451950,25200,25150,25200,25150,18
|
|
20230720,131200,140999200,25150,25150,25150,25150,4
|
|
20230720,131100,140898600,25150,25150,25150,25150,3
|
|
20230720,131000,140823150,25150,25150,25150,25150,27
|
|
20230720,130900,140144100,25150,25150,25150,25150,0
|
|
20230720,130800,140144100,25150,25150,25150,25150,20
|
|
20230720,130700,139641100,25150,25150,25150,25150,10
|
|
20230720,130600,139389600,25150,25150,25150,25150,19
|
|
20230720,130500,138911750,25150,25150,25150,25150,3
|
|
20230720,130400,138836300,25150,25150,25150,25150,0
|
|
20230720,130300,138836300,25150,25200,25200,25150,217
|
|
20230720,130200,133368100,25150,25150,25150,25150,0
|
|
20230720,130100,133368100,25150,25150,25150,25150,16
|
|
20230720,130000,132965700,25150,25150,25150,25150,0
|
|
20230720,125900,132965700,25150,25150,25150,25150,24
|
|
20230720,125800,132362100,25200,25200,25200,25200,38
|
|
20230720,125700,131404500,25150,25150,25150,25150,0
|
|
20230720,125600,131404500,25150,25100,25150,25100,171
|
|
20230720,125500,127104200,25100,25100,25100,25100,0
|
|
20230720,125400,127104200,25100,25100,25100,25100,4
|
|
20230720,125300,127003800,25100,25100,25100,25100,0
|
|
20230720,125200,127003800,25100,25100,25100,25100,7
|
|
20230720,125100,126828100,25100,25100,25100,25100,5
|
|
20230720,125000,126702600,25100,25100,25100,25100,0
|
|
20230720,124900,126702600,25100,25100,25100,25100,7
|
|
20230720,124800,126526900,25100,25100,25100,25100,0
|
|
20230720,124700,126526900,25100,25100,25100,25100,4
|
|
20230720,124600,126426500,25100,25100,25100,25100,0
|
|
20230720,124500,126426500,25100,25100,25100,25100,7
|
|
20230720,124400,126250800,25150,25150,25150,25150,0
|
|
20230720,124300,126250800,25150,25100,25150,25100,11
|
|
20230720,124200,125974450,25100,25100,25100,25100,0
|
|
20230720,124100,125974450,25100,25100,25100,25100,8
|
|
20230720,124000,125773650,25100,25100,25100,25100,1
|
|
20230720,123900,125748550,25100,25100,25100,25100,1
|
|
20230720,123800,125723450,25100,25100,25100,25100,10
|
|
20230720,123700,125472450,25150,25150,25150,25150,3
|
|
20230720,123600,125397000,25150,25150,25150,25150,0
|
|
20230720,123500,125397000,25150,25150,25150,25150,31
|
|
20230720,123400,124617350,25100,25100,25100,25100,7
|
|
20230720,123300,124441650,25150,25150,25150,25150,5
|
|
20230720,123200,124315900,25150,25150,25150,25150,0
|
|
20230720,123100,124315900,25150,25150,25150,25150,0
|
|
20230720,123000,124315900,25150,25150,25150,25150,7
|
|
20230720,122900,124139850,25150,25150,25150,25150,54
|
|
20230720,122800,122781750,25150,25150,25150,25150,1
|
|
20230720,122700,122756600,25150,25150,25150,25150,11
|
|
20230720,122600,122479950,25150,25150,25150,25150,4
|
|
20230720,122500,122379350,25150,25150,25150,25150,0
|
|
20230720,122400,122379350,25150,25150,25150,25150,0
|
|
20230720,122300,122379350,25150,25150,25150,25150,7
|
|
20230720,122200,122203300,25150,25150,25150,25150,0
|
|
20230720,122100,122203300,25150,25150,25150,25150,0
|
|
20230720,122000,122203300,25150,25150,25150,25150,7
|
|
20230720,121900,122027250,25200,25150,25200,25150,7
|
|
20230720,121800,121851050,25150,25150,25150,25150,0
|
|
20230720,121700,121851050,25150,25150,25150,25150,1
|
|
20230720,121600,121825900,25150,25150,25150,25150,8
|
|
20230720,121500,121624700,25200,25200,25200,25200,0
|
|
20230720,121400,121624700,25200,25200,25200,25200,1
|
|
20230720,121300,121599500,25150,25150,25150,25150,0
|
|
20230720,121200,121599500,25150,25150,25150,25150,7
|
|
20230720,121100,121423450,25150,25150,25150,25150,0
|
|
20230720,121000,121423450,25150,25150,25150,25150,0
|
|
20230720,120900,121423450,25150,25150,25150,25150,6
|
|
20230720,120800,121272550,25150,25150,25150,25150,8
|
|
20230720,120700,121071350,25150,25150,25150,25150,0
|
|
20230720,120600,121071350,25150,25150,25150,25150,1
|
|
20230720,120500,121046200,25150,25150,25150,25150,16
|
|
20230720,120400,120643800,25150,25150,25150,25150,0
|
|
20230720,120300,120643800,25150,25150,25150,25150,0
|
|
20230720,120200,120643800,25150,25150,25150,25150,0
|
|
20230720,120100,120643800,25150,25150,25150,25150,7
|
|
20230720,120000,120467750,25200,25150,25200,25150,50
|
|
20230720,115900,119208050,25150,25150,25150,25150,1
|
|
20230720,115800,119182900,25150,25150,25150,25150,42
|
|
20230720,115700,118126600,25150,25150,25150,25150,0
|
|
20230720,115600,118126600,25150,25150,25150,25150,4
|
|
20230720,115500,118026000,25150,25150,25150,25150,1
|
|
20230720,115400,118000850,25150,25150,25150,25150,7
|
|
20230720,115300,117824800,25200,25200,25200,25200,0
|
|
20230720,115200,117824800,25200,25200,25200,25200,2
|
|
20230720,115100,117774400,25150,25150,25150,25150,0
|
|
20230720,115000,117774400,25150,25150,25150,25150,11
|
|
20230720,114900,117497750,25150,25150,25150,25150,5
|
|
20230720,114800,117372000,25150,25150,25150,25150,4
|
|
20230720,114700,117271400,25150,25150,25150,25150,38
|
|
20230720,114600,116315700,25150,25150,25150,25150,6
|
|
20230720,114500,116164800,25150,25150,25150,25150,0
|
|
20230720,114400,116164800,25150,25150,25150,25150,0
|
|
20230720,114300,116164800,25150,25150,25150,25150,7
|
|
20230720,114200,115988750,25200,25200,25200,25200,0
|
|
20230720,114100,115988750,25200,25200,25200,25200,12
|
|
20230720,114000,115686350,25150,25150,25150,25150,6
|
|
20230720,113900,115535450,25200,25200,25200,25200,0
|
|
20230720,113800,115535450,25200,25200,25200,25200,50
|
|
20230720,113700,114275450,25200,25200,25200,25200,29
|
|
20230720,113600,113544650,25150,25150,25150,25150,7
|
|
20230720,113500,113368600,25150,25150,25150,25150,0
|
|
20230720,113400,113368600,25150,25150,25150,25150,0
|
|
20230720,113300,113368600,25150,25150,25150,25150,0
|
|
20230720,113200,113368600,25150,25150,25150,25150,7
|
|
20230720,113100,113192550,25100,25100,25100,25100,0
|
|
20230720,113000,113192550,25100,25100,25100,25100,0
|
|
20230720,112900,113192550,25100,25100,25100,25100,7
|
|
20230720,112800,113016850,25100,25100,25100,25100,0
|
|
20230720,112700,113016850,25100,25100,25100,25100,0
|
|
20230720,112600,113016850,25100,25100,25100,25100,0
|
|
20230720,112500,113016850,25100,25100,25100,25100,7
|
|
20230720,112400,112841150,25100,25100,25100,25100,0
|
|
20230720,112300,112841150,25100,25100,25100,25100,0
|
|
20230720,112200,112841150,25100,25100,25100,25100,0
|
|
20230720,112100,112841150,25100,25100,25100,25100,7
|
|
20230720,112000,112665450,25100,25100,25100,25100,0
|
|
20230720,111900,112665450,25100,25100,25100,25100,0
|
|
20230720,111800,112665450,25100,25100,25100,25100,7
|
|
20230720,111700,112489750,25100,25100,25100,25100,0
|
|
20230720,111600,112489750,25100,25100,25100,25100,0
|
|
20230720,111500,112489750,25100,25100,25100,25100,0
|
|
20230720,111400,112489750,25100,25150,25150,25100,329
|
|
20230720,111300,104217800,25100,25100,25100,25100,0
|
|
20230720,111200,104217800,25100,25100,25100,25100,6
|
|
20230720,111100,104067200,25100,25100,25100,25100,0
|
|
20230720,111000,104067200,25100,25100,25100,25100,96
|
|
20230720,110900,101657600,25050,25050,25050,25050,0
|
|
20230720,110800,101657600,25050,25050,25050,25050,0
|
|
20230720,110700,101657600,25050,25050,25050,25050,7
|
|
20230720,110600,101482250,25050,25050,25050,25050,14
|
|
20230720,110500,101131550,25000,25000,25000,25000,0
|
|
20230720,110400,101131550,25000,25000,25000,25000,0
|
|
20230720,110300,101131550,25000,25000,25000,25000,7
|
|
20230720,110200,100956550,25050,25050,25050,25050,30
|
|
20230720,110100,100205050,25050,25050,25050,25050,0
|
|
20230720,110000,100205050,25050,25050,25050,25050,107
|
|
20230720,105900,97524700,25100,25100,25100,25100,2
|
|
20230720,105800,97474500,25050,25050,25050,25050,100
|
|
20230720,105700,94969500,25050,25050,25050,25050,0
|
|
20230720,105600,94969500,25050,25050,25050,25050,7
|
|
20230720,105500,94794150,25050,25050,25050,25050,1
|
|
20230720,105400,94769100,25050,25050,25050,25050,0
|
|
20230720,105300,94769100,25050,25050,25050,25050,7
|
|
20230720,105200,94593750,25050,25050,25050,25050,4
|
|
20230720,105100,94493550,25050,25050,25050,25050,18
|
|
20230720,105000,94042650,25050,25050,25050,25050,1
|
|
20230720,104900,94017600,25000,25000,25000,25000,106
|
|
20230720,104800,91367600,25100,25100,25100,25100,6
|
|
20230720,104700,91217000,25050,25050,25050,25050,0
|
|
20230720,104600,91217000,25050,25050,25050,25050,10
|
|
20230720,104500,90966500,25050,25000,25050,25000,8
|
|
20230720,104400,90766450,25000,25000,25000,25000,0
|
|
20230720,104300,90766450,25000,25000,25000,25000,0
|
|
20230720,104200,90766450,25000,25000,25000,25000,0
|
|
20230720,104100,90766450,25000,25000,25000,25000,6
|
|
20230720,104000,90616450,25050,25050,25050,25050,0
|
|
20230720,103900,90616450,25050,25050,25050,25050,16
|
|
20230720,103800,90215650,25050,25050,25050,25050,7
|
|
20230720,103700,90040300,25100,25100,25100,25100,30
|
|
20230720,103600,89287300,25100,25100,25100,25100,0
|
|
20230720,103500,89287300,25100,25100,25100,25100,0
|
|
20230720,103400,89287300,25100,25100,25100,25100,7
|
|
20230720,103300,89111600,25100,25050,25100,25050,687
|
|
20230720,103200,71876750,25000,25000,25000,25000,13
|
|
20230720,103100,71551750,25000,25000,25000,25000,41
|
|
20230720,103000,70526750,25000,25000,25000,25000,0
|
|
20230720,102900,70526750,25000,25000,25000,25000,0
|
|
20230720,102800,70526750,25000,25000,25000,25000,2
|
|
20230720,102700,70476750,24950,24950,24950,24950,219
|
|
20230720,102600,65012700,24950,24950,24950,24950,8
|
|
20230720,102500,64813100,24950,24950,24950,24950,380
|
|
20230720,102400,55332100,24950,24950,24950,24950,3
|
|
20230720,102300,55257250,24950,25000,25000,24950,107
|
|
20230720,102200,52582600,25000,25000,25000,25000,543
|
|
20230720,102100,39007600,25100,25050,25100,25050,10
|
|
20230720,102000,38756900,25000,25000,25000,25000,47
|
|
20230720,101900,37581900,25050,25050,25050,25050,0
|
|
20230720,101800,37581900,25050,25000,25050,25000,15
|
|
20230720,101700,37206750,25000,25000,25000,25000,0
|
|
20230720,101600,37206750,25000,25000,25000,25000,6
|
|
20230720,101500,37056750,25100,25100,25100,25100,1
|
|
20230720,101400,37031650,25050,25050,25050,25050,5
|
|
20230720,101300,36906400,25000,25000,25000,25000,2
|
|
20230720,101200,36856400,25000,25000,25000,25000,22
|
|
20230720,101100,36306400,25050,25050,25050,25050,9
|
|
20230720,101000,36080950,25050,25050,25050,25050,2
|
|
20230720,100900,36030850,25050,25050,25050,25050,0
|
|
20230720,100800,36030850,25050,25050,25050,25050,15
|
|
20230720,100700,35655100,25050,25050,25050,25050,2
|
|
20230720,100600,35605000,25100,25100,25100,25100,0
|
|
20230720,100500,35605000,25100,25100,25100,25100,1
|
|
20230720,100400,35579900,25100,25100,25100,25100,0
|
|
20230720,100300,35579900,25100,25050,25100,25050,5
|
|
20230720,100200,35454600,25050,25050,25050,25050,0
|
|
20230720,100100,35454600,25050,25050,25050,25050,0
|
|
20230720,100000,35454600,25050,25050,25050,25050,0
|
|
20230720,095900,35454600,25050,25050,25050,25050,0
|
|
20230720,095800,35454600,25050,25050,25050,25050,1
|
|
20230720,095700,35429550,25050,25050,25050,25050,0
|
|
20230720,095600,35429550,25050,25050,25050,25050,0
|
|
20230720,095500,35429550,25050,25050,25050,25050,6
|
|
20230720,095400,35279250,25050,25050,25050,25050,0
|
|
20230720,095300,35279250,25050,25050,25050,25050,53
|
|
20230720,095200,33951600,25100,25100,25100,25100,0
|
|
20230720,095100,33951600,25100,25100,25100,25100,0
|
|
20230720,095000,33951600,25100,25100,25100,25100,3
|
|
20230720,094900,33876300,25100,25100,25100,25100,11
|
|
20230720,094800,33600200,25050,25050,25050,25050,4
|
|
20230720,094700,33500000,25050,25050,25050,25050,0
|
|
20230720,094600,33500000,25050,25050,25050,25050,59
|
|
20230720,094500,32022050,25050,25050,25050,25050,0
|
|
20230720,094400,32022050,25050,25050,25050,25050,54
|
|
20230720,094300,30669350,25050,25050,25050,25050,0
|
|
20230720,094200,30669350,25050,25050,25050,25050,4
|
|
20230720,094100,30569150,25050,25100,25100,25050,117
|
|
20230720,094000,27633050,25100,25100,25100,25100,5
|
|
20230720,093900,27507550,25150,25150,25150,25150,0
|
|
20230720,093800,27507550,25150,25150,25150,25150,0
|
|
20230720,093700,27507550,25150,25150,25150,25150,3
|
|
20230720,093600,27432100,25150,25150,25150,25150,0
|
|
20230720,093500,27432100,25150,25150,25150,25150,0
|
|
20230720,093400,27432100,25150,25150,25150,25150,0
|
|
20230720,093300,27432100,25150,25150,25150,25150,0
|
|
20230720,093200,27432100,25150,25150,25150,25150,0
|
|
20230720,093100,27432100,25150,25150,25150,25150,1
|
|
20230720,093000,27406950,25100,25100,25100,25100,0
|
|
20230720,092900,27406950,25100,25100,25100,25100,0
|
|
20230720,092800,27406950,25100,25050,25100,25050,183
|
|
20230720,092700,22813750,25050,25050,25050,25050,11
|
|
20230720,092600,22538200,25050,25100,25100,25050,44
|
|
20230720,092500,21435350,25100,25100,25100,25100,0
|
|
20230720,092400,21435350,25100,25100,25100,25100,0
|
|
20230720,092300,21435350,25100,25100,25100,25100,1
|
|
20230720,092200,21410250,25050,25050,25050,25050,0
|
|
20230720,092100,21410250,25050,25050,25050,25050,0
|
|
20230720,092000,21410250,25050,25050,25050,25050,0
|
|
20230720,091900,21410250,25050,25050,25050,25050,50
|
|
20230720,091800,20157750,25000,25000,25000,25000,0
|
|
20230720,091700,20157750,25000,25000,25000,25000,0
|
|
20230720,091600,20157750,25000,25100,25100,25000,102
|
|
20230720,091500,17604650,25100,25200,25200,25100,4
|
|
20230720,091400,17504150,25100,25100,25100,25100,30
|
|
20230720,091300,16751150,25200,25200,25200,25200,0
|
|
20230720,091200,16751150,25200,25200,25200,25200,1
|
|
20230720,091100,16725950,25100,25100,25100,25100,87
|
|
20230720,091000,14542250,25100,25150,25150,25100,163
|
|
20230720,090900,10449700,25200,25100,25200,25100,137
|
|
20230720,090800,7009900,25250,25250,25250,25250,1
|
|
20230720,090700,6984650,25150,25150,25150,25150,11
|
|
20230720,090600,6708000,25100,25100,25100,25100,20
|
|
20230720,090500,6206000,25100,25100,25100,25100,0
|
|
20230720,090400,6206000,25100,25100,25100,25100,48
|
|
20230720,090300,5001200,25100,25100,25100,25100,11
|
|
20230720,090200,4725100,25000,25000,25000,25000,54
|
|
20230720,090100,3375100,25100,25100,25100,25100,1
|
|
20230720,090000,3350000,25000,25000,25000,25000,134
|