584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184100,369758000,25100,25100,25100,25100,58
|
|
20230721,184000,369758000,25100,25100,25100,25100,0
|
|
20230721,183900,369758000,25100,25100,25100,25100,0
|
|
20230721,183800,369758000,25100,25100,25100,25100,0
|
|
20230721,183700,369758000,25100,25100,25100,25100,0
|
|
20230721,183600,369758000,25100,25100,25100,25100,0
|
|
20230721,183500,369758000,25100,25100,25100,25100,0
|
|
20230721,183400,369758000,25100,25100,25100,25100,0
|
|
20230721,183300,369758000,25100,25100,25100,25100,0
|
|
20230721,183200,369758000,25100,25100,25100,25100,0
|
|
20230721,183100,369758000,25100,25100,25100,25100,0
|
|
20230721,183000,369758000,25100,25100,25100,25100,0
|
|
20230721,182900,369758000,25100,25100,25100,25100,0
|
|
20230721,182800,369758000,25100,25100,25100,25100,0
|
|
20230721,182700,369758000,25100,25100,25100,25100,0
|
|
20230721,182600,369758000,25100,25100,25100,25100,0
|
|
20230721,182500,369758000,25100,25100,25100,25100,0
|
|
20230721,182400,369758000,25100,25100,25100,25100,0
|
|
20230721,182300,369758000,25100,25100,25100,25100,0
|
|
20230721,182200,369758000,25100,25100,25100,25100,0
|
|
20230721,182100,369758000,25100,25100,25100,25100,0
|
|
20230721,182000,369758000,25100,25100,25100,25100,0
|
|
20230721,181900,369758000,25100,25100,25100,25100,0
|
|
20230721,181800,369758000,25100,25100,25100,25100,0
|
|
20230721,181700,369758000,25100,25100,25100,25100,0
|
|
20230721,181600,369758000,25100,25100,25100,25100,0
|
|
20230721,181500,369758000,25100,25100,25100,25100,0
|
|
20230721,181400,369758000,25100,25100,25100,25100,0
|
|
20230721,181300,369758000,25100,25100,25100,25100,0
|
|
20230721,181200,369758000,25100,25100,25100,25100,0
|
|
20230721,181100,369758000,25100,25100,25100,25100,58
|
|
20230721,181000,369758000,25100,25100,25100,25100,0
|
|
20230721,180900,369758000,25100,25100,25100,25100,0
|
|
20230721,180800,369758000,25100,25100,25100,25100,0
|
|
20230721,180700,369758000,25100,25100,25100,25100,0
|
|
20230721,180600,369758000,25100,25100,25100,25100,0
|
|
20230721,180500,369758000,25100,25100,25100,25100,0
|
|
20230721,180400,369758000,25100,25100,25100,25100,0
|
|
20230721,180300,369758000,25100,25100,25100,25100,0
|
|
20230721,180200,369758000,25100,25100,25100,25100,0
|
|
20230721,180100,369758000,25100,25100,25100,25100,0
|
|
20230721,180000,369758000,25100,25100,25100,25100,0
|
|
20230721,175900,369758000,25100,25100,25100,25100,0
|
|
20230721,175800,369758000,25100,25100,25100,25100,0
|
|
20230721,175700,369758000,25100,25100,25100,25100,0
|
|
20230721,175600,369758000,25100,25100,25100,25100,0
|
|
20230721,175500,369758000,25100,25100,25100,25100,0
|
|
20230721,175400,369758000,25100,25100,25100,25100,0
|
|
20230721,175300,369758000,25100,25100,25100,25100,0
|
|
20230721,175200,369758000,25100,25100,25100,25100,0
|
|
20230721,175100,369758000,25100,25100,25100,25100,0
|
|
20230721,175000,369758000,25100,25100,25100,25100,0
|
|
20230721,174900,369758000,25100,25100,25100,25100,0
|
|
20230721,174800,369758000,25100,25100,25100,25100,0
|
|
20230721,174700,369758000,25100,25100,25100,25100,0
|
|
20230721,174600,369758000,25100,25100,25100,25100,0
|
|
20230721,174500,369758000,25100,25100,25100,25100,0
|
|
20230721,174400,369758000,25100,25100,25100,25100,0
|
|
20230721,174300,369758000,25100,25100,25100,25100,0
|
|
20230721,174200,369758000,25100,25100,25100,25100,0
|
|
20230721,174100,369758000,25100,25100,25100,25100,58
|
|
20230721,174000,369758000,25100,25100,25100,25100,0
|
|
20230721,173900,369758000,25100,25100,25100,25100,0
|
|
20230721,173800,369758000,25100,25100,25100,25100,0
|
|
20230721,173700,369758000,25100,25100,25100,25100,0
|
|
20230721,173600,369758000,25100,25100,25100,25100,0
|
|
20230721,173500,369758000,25100,25100,25100,25100,0
|
|
20230721,173400,369758000,25100,25100,25100,25100,0
|
|
20230721,173300,369758000,25100,25100,25100,25100,0
|
|
20230721,173200,369758000,25100,25100,25100,25100,0
|
|
20230721,173100,369758000,25100,25100,25100,25100,0
|
|
20230721,173000,369758000,25100,25100,25100,25100,0
|
|
20230721,172900,369758000,25100,25100,25100,25100,0
|
|
20230721,172800,369758000,25100,25100,25100,25100,0
|
|
20230721,172700,369758000,25100,25100,25100,25100,0
|
|
20230721,172600,369758000,25100,25100,25100,25100,0
|
|
20230721,172500,369758000,25100,25100,25100,25100,0
|
|
20230721,172400,369758000,25100,25100,25100,25100,0
|
|
20230721,172300,369758000,25100,25100,25100,25100,0
|
|
20230721,172200,369758000,25100,25100,25100,25100,0
|
|
20230721,172100,369758000,25100,25100,25100,25100,0
|
|
20230721,172000,369758000,25100,25100,25100,25100,0
|
|
20230721,171900,369758000,25100,25100,25100,25100,0
|
|
20230721,171800,369758000,25100,25100,25100,25100,0
|
|
20230721,171700,369758000,25100,25100,25100,25100,0
|
|
20230721,171600,369758000,25100,25100,25100,25100,0
|
|
20230721,171500,369758000,25100,25100,25100,25100,0
|
|
20230721,171400,369758000,25100,25100,25100,25100,0
|
|
20230721,171300,369758000,25100,25100,25100,25100,0
|
|
20230721,171200,369758000,25100,25100,25100,25100,0
|
|
20230721,171100,369758000,25100,25100,25100,25100,58
|
|
20230721,171000,369758000,25100,25100,25100,25100,0
|
|
20230721,170900,369758000,25100,25100,25100,25100,0
|
|
20230721,170800,369758000,25100,25100,25100,25100,0
|
|
20230721,170700,369758000,25100,25100,25100,25100,0
|
|
20230721,170600,369758000,25100,25100,25100,25100,0
|
|
20230721,170500,369758000,25100,25100,25100,25100,0
|
|
20230721,170400,369758000,25100,25100,25100,25100,0
|
|
20230721,170300,369758000,25100,25100,25100,25100,0
|
|
20230721,170200,369758000,25100,25100,25100,25100,0
|
|
20230721,170100,369758000,25100,25100,25100,25100,0
|
|
20230721,170000,369758000,25100,25100,25100,25100,0
|
|
20230721,165900,369758000,25100,25100,25100,25100,0
|
|
20230721,165800,369758000,25100,25100,25100,25100,0
|
|
20230721,165700,369758000,25100,25100,25100,25100,0
|
|
20230721,165600,369758000,25100,25100,25100,25100,0
|
|
20230721,165500,369758000,25100,25100,25100,25100,0
|
|
20230721,165400,369758000,25100,25100,25100,25100,0
|
|
20230721,165300,369758000,25100,25100,25100,25100,0
|
|
20230721,165200,369758000,25100,25100,25100,25100,0
|
|
20230721,165100,369758000,25100,25100,25100,25100,0
|
|
20230721,165000,369758000,25100,25100,25100,25100,0
|
|
20230721,164900,369758000,25100,25100,25100,25100,0
|
|
20230721,164800,369758000,25100,25100,25100,25100,0
|
|
20230721,164700,369758000,25100,25100,25100,25100,0
|
|
20230721,164600,369758000,25100,25100,25100,25100,0
|
|
20230721,164500,369758000,25100,25100,25100,25100,0
|
|
20230721,164400,369758000,25100,25100,25100,25100,0
|
|
20230721,164300,369758000,25100,25100,25100,25100,0
|
|
20230721,164200,369758000,25100,25100,25100,25100,0
|
|
20230721,164100,369758000,25100,25100,25100,25100,58
|
|
20230721,164000,369758000,25100,25100,25100,25100,0
|
|
20230721,163900,369758000,25100,25100,25100,25100,0
|
|
20230721,163800,369758000,25100,25100,25100,25100,0
|
|
20230721,163700,369758000,25100,25100,25100,25100,0
|
|
20230721,163600,369758000,25100,25100,25100,25100,0
|
|
20230721,163500,369758000,25100,25100,25100,25100,0
|
|
20230721,163400,369758000,25100,25100,25100,25100,0
|
|
20230721,163300,369758000,25100,25100,25100,25100,0
|
|
20230721,163200,369758000,25100,25100,25100,25100,0
|
|
20230721,163100,369758000,25100,25100,25100,25100,0
|
|
20230721,163000,369758000,25100,25100,25100,25100,0
|
|
20230721,162900,369758000,25100,25100,25100,25100,0
|
|
20230721,162800,369758000,25100,25100,25100,25100,0
|
|
20230721,162700,369758000,25100,25100,25100,25100,0
|
|
20230721,162600,369758000,25100,25100,25100,25100,0
|
|
20230721,162500,369758000,25100,25100,25100,25100,0
|
|
20230721,162400,369758000,25100,25100,25100,25100,0
|
|
20230721,162300,369758000,25100,25100,25100,25100,0
|
|
20230721,162200,369758000,25100,25100,25100,25100,0
|
|
20230721,162100,369758000,25100,25100,25100,25100,0
|
|
20230721,162000,369758000,25100,25100,25100,25100,0
|
|
20230721,161900,369758000,25100,25100,25100,25100,0
|
|
20230721,161800,369758000,25100,25100,25100,25100,0
|
|
20230721,161700,369758000,25100,25100,25100,25100,0
|
|
20230721,161600,369758000,25100,25100,25100,25100,0
|
|
20230721,161500,369758000,25100,25100,25100,25100,0
|
|
20230721,161400,369758000,25100,25100,25100,25100,0
|
|
20230721,161300,369758000,25100,25100,25100,25100,0
|
|
20230721,161200,369758000,25100,25100,25100,25100,0
|
|
20230721,161100,369758000,25100,25100,25100,25100,58
|
|
20230721,161000,369758000,25100,25100,25100,25100,0
|
|
20230721,160900,369758000,25100,25100,25100,25100,0
|
|
20230721,160800,369758000,25100,25100,25100,25100,0
|
|
20230721,160700,369758000,25100,25100,25100,25100,0
|
|
20230721,160600,369758000,25100,25100,25100,25100,0
|
|
20230721,160500,369758000,25100,25100,25100,25100,0
|
|
20230721,160400,369758000,25100,25100,25100,25100,0
|
|
20230721,160300,369758000,25100,25100,25100,25100,0
|
|
20230721,160200,369758000,25100,25100,25100,25100,0
|
|
20230721,160100,369758000,25100,25100,25100,25100,0
|
|
20230721,160000,369758000,25100,25100,25100,25100,0
|
|
20230721,155900,369758000,25100,25100,25100,25100,0
|
|
20230721,155800,369758000,25100,25100,25100,25100,0
|
|
20230721,155700,369758000,25100,25100,25100,25100,0
|
|
20230721,155600,369758000,25100,25100,25100,25100,0
|
|
20230721,155500,369758000,25100,25100,25100,25100,0
|
|
20230721,155400,369758000,25100,25100,25100,25100,0
|
|
20230721,155300,369758000,25100,25100,25100,25100,0
|
|
20230721,155200,369758000,25100,25100,25100,25100,0
|
|
20230721,155100,369758000,25100,25100,25100,25100,0
|
|
20230721,155000,369758000,25100,25100,25100,25100,0
|
|
20230721,154900,369758000,25100,25100,25100,25100,0
|
|
20230721,154800,369758000,25100,25100,25100,25100,0
|
|
20230721,154700,369758000,25100,25100,25100,25100,0
|
|
20230721,154600,369758000,25100,25100,25100,25100,0
|
|
20230721,154500,369758000,25100,25100,25100,25100,0
|
|
20230721,154400,369758000,25100,25100,25100,25100,0
|
|
20230721,154300,369758000,25100,25100,25100,25100,0
|
|
20230721,154200,369758000,25100,25100,25100,25100,0
|
|
20230721,154100,369758000,25100,25100,25100,25100,58
|
|
20230721,154000,369758000,25100,25100,25100,25100,0
|
|
20230721,153900,369758000,25100,25100,25100,25100,0
|
|
20230721,153800,369758000,25100,25100,25100,25100,0
|
|
20230721,153700,369758000,25100,25100,25100,25100,0
|
|
20230721,153600,369758000,25100,25100,25100,25100,0
|
|
20230721,153500,369758000,25100,25100,25100,25100,0
|
|
20230721,153400,369758000,25100,25100,25100,25100,0
|
|
20230721,153300,369758000,25100,25100,25100,25100,0
|
|
20230721,153200,369758000,25100,25100,25100,25100,0
|
|
20230721,153100,369758000,25100,25100,25100,25100,0
|
|
20230721,153000,369758000,25100,25100,25100,25100,58
|
|
20230721,152900,368302200,25150,25150,25150,25150,0
|
|
20230721,152800,368302200,25150,25150,25150,25150,0
|
|
20230721,152700,368302200,25150,25150,25150,25150,0
|
|
20230721,152600,368302200,25150,25150,25150,25150,0
|
|
20230721,152500,368302200,25150,25150,25150,25150,0
|
|
20230721,152400,368302200,25150,25150,25150,25150,0
|
|
20230721,152300,368302200,25150,25150,25150,25150,0
|
|
20230721,152200,368302200,25150,25150,25150,25150,0
|
|
20230721,152100,368302200,25150,25150,25150,25150,0
|
|
20230721,152000,368302200,25150,25150,25150,25150,0
|
|
20230721,151900,368302200,25150,25150,25150,25150,7
|
|
20230721,151800,368126150,25150,25150,25150,25150,12
|
|
20230721,151700,367824350,25150,25200,25200,25150,7
|
|
20230721,151600,367648050,25200,25200,25200,25200,16
|
|
20230721,151500,367244850,25250,25250,25250,25250,0
|
|
20230721,151400,367244850,25250,25250,25250,25250,0
|
|
20230721,151300,367244850,25250,25250,25250,25250,0
|
|
20230721,151200,367244850,25250,25150,25250,25100,199
|
|
20230721,151100,362243100,25150,25200,25200,25150,21
|
|
20230721,151000,361714150,25200,25200,25200,25200,1
|
|
20230721,150900,361688950,25250,25250,25250,25250,0
|
|
20230721,150800,361688950,25250,25250,25250,25250,6
|
|
20230721,150700,361537450,25250,25250,25250,25250,0
|
|
20230721,150600,361537450,25250,25250,25250,25250,0
|
|
20230721,150500,361537450,25250,25250,25250,25250,19
|
|
20230721,150400,361057700,25250,25250,25250,25250,9
|
|
20230721,150300,360830450,25250,25250,25250,25250,9
|
|
20230721,150200,360603200,25250,25250,25250,25250,10
|
|
20230721,150100,360350700,25250,25100,25250,25100,214
|
|
20230721,150000,354971550,25100,25100,25100,25100,110
|
|
20230721,145900,352210550,25100,25100,25100,25100,180
|
|
20230721,145800,347692550,25150,25150,25150,25150,46
|
|
20230721,145700,346535650,25100,25100,25100,25100,50
|
|
20230721,145600,345280650,25150,25100,25150,25100,102
|
|
20230721,145500,342720350,25150,25150,25150,25150,0
|
|
20230721,145400,342720350,25150,25150,25150,25150,0
|
|
20230721,145300,342720350,25150,25150,25150,25150,21
|
|
20230721,145200,342192200,25250,25250,25250,25250,0
|
|
20230721,145100,342192200,25250,25250,25250,25250,0
|
|
20230721,145000,342192200,25250,25250,25250,25250,0
|
|
20230721,144900,342192200,25250,25250,25250,25250,0
|
|
20230721,144800,342192200,25250,25250,25250,25250,3
|
|
20230721,144700,342116450,25150,25150,25150,25150,0
|
|
20230721,144600,342116450,25150,25250,25250,25150,20
|
|
20230721,144500,341612450,25100,25100,25100,25100,12
|
|
20230721,144400,341311250,25100,25150,25150,25100,99
|
|
20230721,144300,338821450,25300,25300,25300,25300,0
|
|
20230721,144200,338821450,25300,25300,25300,25300,0
|
|
20230721,144100,338821450,25300,25300,25300,25300,4
|
|
20230721,144000,338720250,25300,25300,25300,25300,0
|
|
20230721,143900,338720250,25300,25300,25300,25300,0
|
|
20230721,143800,338720250,25300,25300,25300,25300,0
|
|
20230721,143700,338720250,25300,25300,25300,25300,0
|
|
20230721,143600,338720250,25300,25200,25300,25200,10
|
|
20230721,143500,338467600,25150,25150,25150,25150,11
|
|
20230721,143400,338190950,25150,25150,25150,25100,565
|
|
20230721,143300,323991650,25200,25200,25200,25200,2
|
|
20230721,143200,323941250,25200,25200,25200,25200,0
|
|
20230721,143100,323941250,25200,25200,25200,25200,0
|
|
20230721,143000,323941250,25200,25200,25200,25200,1
|
|
20230721,142900,323916050,25200,25200,25200,25200,0
|
|
20230721,142800,323916050,25200,25200,25200,25200,1
|
|
20230721,142700,323890850,25200,25200,25200,25200,0
|
|
20230721,142600,323890850,25200,25200,25200,25200,0
|
|
20230721,142500,323890850,25200,25200,25200,25200,0
|
|
20230721,142400,323890850,25200,25200,25200,25200,0
|
|
20230721,142300,323890850,25200,25200,25200,25200,0
|
|
20230721,142200,323890850,25200,25200,25200,25200,1
|
|
20230721,142100,323865650,25200,25150,25200,25150,41
|
|
20230721,142000,322834350,25200,25200,25200,25200,0
|
|
20230721,141900,322834350,25200,25200,25200,25200,0
|
|
20230721,141800,322834350,25200,25200,25200,25200,0
|
|
20230721,141700,322834350,25200,25200,25200,25200,0
|
|
20230721,141600,322834350,25200,25200,25200,25200,0
|
|
20230721,141500,322834350,25200,25200,25200,25200,0
|
|
20230721,141400,322834350,25200,25200,25200,25200,0
|
|
20230721,141300,322834350,25200,25200,25200,25200,82
|
|
20230721,141200,320767950,25150,25150,25150,25150,137
|
|
20230721,141100,317322400,25150,25150,25150,25150,0
|
|
20230721,141000,317322400,25150,25150,25150,25150,0
|
|
20230721,140900,317322400,25150,25150,25150,25150,0
|
|
20230721,140800,317322400,25150,25200,25200,25150,102
|
|
20230721,140700,314752500,25250,25250,25250,25250,18
|
|
20230721,140600,314298000,25300,25300,25300,25300,0
|
|
20230721,140500,314298000,25300,25300,25300,25300,0
|
|
20230721,140400,314298000,25300,25300,25300,25300,0
|
|
20230721,140300,314298000,25300,25300,25300,25300,0
|
|
20230721,140200,314298000,25300,25300,25300,25300,0
|
|
20230721,140100,314298000,25300,25300,25300,25300,89
|
|
20230721,140000,312046300,25300,25300,25300,25300,0
|
|
20230721,135900,312046300,25300,25300,25300,25300,2
|
|
20230721,135800,311995700,25300,25300,25300,25300,5
|
|
20230721,135700,311869200,25250,25250,25250,25250,3
|
|
20230721,135600,311793450,25300,25300,25300,25300,0
|
|
20230721,135500,311793450,25300,25300,25300,25300,0
|
|
20230721,135400,311793450,25300,25300,25300,25300,0
|
|
20230721,135300,311793450,25300,25300,25300,25300,198
|
|
20230721,135200,306784050,25200,25200,25200,25200,0
|
|
20230721,135100,306784050,25200,25200,25200,25200,0
|
|
20230721,135000,306784050,25200,25200,25200,25200,19
|
|
20230721,134900,306305250,25150,25150,25150,25150,0
|
|
20230721,134800,306305250,25150,25150,25150,25150,0
|
|
20230721,134700,306305250,25150,25150,25150,25150,41
|
|
20230721,134600,305274100,25150,25250,25250,25150,301
|
|
20230721,134500,297687000,25300,25300,25300,25300,191
|
|
20230721,134400,292854700,25350,25350,25350,25350,0
|
|
20230721,134300,292854700,25350,25350,25350,25350,0
|
|
20230721,134200,292854700,25350,25350,25350,25350,20
|
|
20230721,134100,292347700,25350,25350,25350,25350,39
|
|
20230721,134000,291359050,25350,25350,25350,25350,5
|
|
20230721,133900,291232300,25300,25300,25300,25300,0
|
|
20230721,133800,291232300,25300,25300,25300,25300,1
|
|
20230721,133700,291207000,25300,25300,25300,25300,47
|
|
20230721,133600,290017900,25350,25250,25400,25250,514
|
|
20230721,133500,277001500,25250,25250,25250,25250,12
|
|
20230721,133400,276698500,25250,25250,25250,25250,10
|
|
20230721,133300,276446000,25250,25250,25250,25250,0
|
|
20230721,133200,276446000,25250,25250,25250,25200,14
|
|
20230721,133100,276093000,25250,25250,25300,25250,391
|
|
20230721,133000,266204950,25250,25250,25250,25250,1
|
|
20230721,132900,266179700,25250,25250,25250,25250,557
|
|
20230721,132800,252115450,25200,25200,25200,25200,215
|
|
20230721,132700,246697450,25200,25150,25200,25150,736
|
|
20230721,132600,228151250,25150,25150,25150,25150,0
|
|
20230721,132500,228151250,25150,25150,25150,25150,40
|
|
20230721,132400,227145250,25150,25150,25150,25150,0
|
|
20230721,132300,227145250,25150,25150,25150,25150,4
|
|
20230721,132200,227044650,25150,25150,25150,25150,0
|
|
20230721,132100,227044650,25150,25150,25150,25150,124
|
|
20230721,132000,223926050,25050,25050,25050,25050,0
|
|
20230721,131900,223926050,25050,25050,25050,25050,30
|
|
20230721,131800,223174550,25000,25000,25000,25000,0
|
|
20230721,131700,223174550,25000,25000,25000,25000,0
|
|
20230721,131600,223174550,25000,25000,25000,25000,0
|
|
20230721,131500,223174550,25000,25100,25100,25000,1500
|
|
20230721,131400,185629050,25150,25150,25150,25150,1
|
|
20230721,131300,185603900,25150,25150,25150,25150,7
|
|
20230721,131200,185427850,25100,25100,25100,25100,2
|
|
20230721,131100,185377650,25150,25150,25150,25150,213
|
|
20230721,131000,180020700,25100,25100,25100,25100,0
|
|
20230721,130900,180020700,25100,25100,25100,25100,0
|
|
20230721,130800,180020700,25100,25100,25100,25100,249
|
|
20230721,130700,173770800,25100,25100,25100,25100,0
|
|
20230721,130600,173770800,25100,25100,25100,25100,0
|
|
20230721,130500,173770800,25100,25100,25100,25100,0
|
|
20230721,130400,173770800,25100,25100,25100,25100,150
|
|
20230721,130300,170005800,25100,25100,25100,25100,0
|
|
20230721,130200,170005800,25100,25100,25100,25100,150
|
|
20230721,130100,166240800,25100,25100,25100,25100,0
|
|
20230721,130000,166240800,25100,25100,25100,25100,0
|
|
20230721,125900,166240800,25100,25100,25100,25100,0
|
|
20230721,125800,166240800,25100,25100,25100,25100,0
|
|
20230721,125700,166240800,25100,25100,25100,25100,0
|
|
20230721,125600,166240800,25100,25100,25100,25100,0
|
|
20230721,125500,166240800,25100,25100,25100,25100,1
|
|
20230721,125400,166215700,25150,25150,25150,25150,0
|
|
20230721,125300,166215700,25150,25150,25150,25150,0
|
|
20230721,125200,166215700,25150,25150,25150,25150,0
|
|
20230721,125100,166215700,25150,25150,25150,25150,1
|
|
20230721,125000,166190550,25100,25100,25100,25100,0
|
|
20230721,124900,166190550,25100,25100,25100,25100,0
|
|
20230721,124800,166190550,25100,25100,25100,25100,0
|
|
20230721,124700,166190550,25100,25100,25100,25100,142
|
|
20230721,124600,162626350,25100,25100,25100,25100,2
|
|
20230721,124500,162576150,25100,25100,25100,25100,0
|
|
20230721,124400,162576150,25100,25100,25100,25100,0
|
|
20230721,124300,162576150,25100,25100,25100,25100,0
|
|
20230721,124200,162576150,25100,25100,25100,25100,0
|
|
20230721,124100,162576150,25100,25100,25100,25100,0
|
|
20230721,124000,162576150,25100,25100,25100,25100,0
|
|
20230721,123900,162576150,25100,25100,25100,25100,0
|
|
20230721,123800,162576150,25100,25100,25100,25100,0
|
|
20230721,123700,162576150,25100,25100,25100,25100,2
|
|
20230721,123600,162525950,25100,25100,25100,25100,0
|
|
20230721,123500,162525950,25100,25100,25100,25100,0
|
|
20230721,123400,162525950,25100,25100,25100,25100,0
|
|
20230721,123300,162525950,25100,25100,25100,25100,0
|
|
20230721,123200,162525950,25100,25100,25100,25100,0
|
|
20230721,123100,162525950,25100,25100,25100,25100,30
|
|
20230721,123000,161772950,25100,25100,25100,25100,0
|
|
20230721,122900,161772950,25100,25100,25100,25100,207
|
|
20230721,122800,156577250,25100,25100,25100,25100,387
|
|
20230721,122700,146863550,25100,25100,25100,25100,0
|
|
20230721,122600,146863550,25100,25100,25100,25100,0
|
|
20230721,122500,146863550,25100,25100,25100,25100,0
|
|
20230721,122400,146863550,25100,25100,25100,25100,0
|
|
20230721,122300,146863550,25100,25100,25100,25100,0
|
|
20230721,122200,146863550,25100,25100,25100,25100,0
|
|
20230721,122100,146863550,25100,25100,25100,25100,6
|
|
20230721,122000,146712950,25150,25150,25150,25150,0
|
|
20230721,121900,146712950,25150,25150,25150,25150,0
|
|
20230721,121800,146712950,25150,25150,25150,25150,0
|
|
20230721,121700,146712950,25150,25150,25150,25150,2
|
|
20230721,121600,146662650,25150,25150,25150,25150,0
|
|
20230721,121500,146662650,25150,25150,25150,25150,5
|
|
20230721,121400,146536900,25150,25150,25150,25150,3
|
|
20230721,121300,146461450,25100,25100,25100,25100,21
|
|
20230721,121200,145934350,25050,25050,25050,25050,0
|
|
20230721,121100,145934350,25050,25050,25050,25050,0
|
|
20230721,121000,145934350,25050,25050,25050,25050,0
|
|
20230721,120900,145934350,25050,25050,25050,25050,0
|
|
20230721,120800,145934350,25050,25050,25050,25050,0
|
|
20230721,120700,145934350,25050,25050,25050,25050,0
|
|
20230721,120600,145934350,25050,25050,25050,25050,0
|
|
20230721,120500,145934350,25050,25050,25050,25050,0
|
|
20230721,120400,145934350,25050,25050,25050,25050,0
|
|
20230721,120300,145934350,25050,25050,25050,25050,170
|
|
20230721,120200,141675850,25100,25100,25100,25100,0
|
|
20230721,120100,141675850,25100,25100,25100,25100,101
|
|
20230721,120000,139140750,25050,25050,25050,25050,0
|
|
20230721,115900,139140750,25050,25000,25050,25000,37
|
|
20230721,115800,138214000,25000,25000,25000,25000,0
|
|
20230721,115700,138214000,25000,25000,25000,25000,1
|
|
20230721,115600,138189000,25000,25000,25000,25000,63
|
|
20230721,115500,136614000,25000,25000,25000,25000,2
|
|
20230721,115400,136564000,25000,25000,25000,25000,0
|
|
20230721,115300,136564000,25000,25000,25000,25000,1
|
|
20230721,115200,136539000,25000,25000,25000,25000,1
|
|
20230721,115100,136514000,25000,25000,25000,25000,0
|
|
20230721,115000,136514000,25000,25000,25000,25000,1
|
|
20230721,114900,136489000,25050,25000,25050,25000,258
|
|
20230721,114800,130026250,25000,25000,25000,25000,5
|
|
20230721,114700,129901250,25000,25000,25000,25000,4
|
|
20230721,114600,129801250,25050,25050,25050,25050,1
|
|
20230721,114500,129776200,25050,25050,25050,25050,125
|
|
20230721,114400,126644950,25050,25050,25050,25050,1
|
|
20230721,114300,126619900,25100,25100,25100,25100,10
|
|
20230721,114200,126368900,25050,25050,25050,25050,1
|
|
20230721,114100,126343850,25050,25050,25050,25050,1
|
|
20230721,114000,126318800,25050,25050,25050,25050,0
|
|
20230721,113900,126318800,25050,25050,25050,25050,1
|
|
20230721,113800,126293750,25050,25050,25050,25050,18
|
|
20230721,113700,125842850,25050,25050,25050,25050,1
|
|
20230721,113600,125817800,25050,25050,25050,25050,1
|
|
20230721,113500,125792750,25050,25050,25050,25050,3
|
|
20230721,113400,125717600,25050,25050,25050,25050,1
|
|
20230721,113300,125692550,25050,25050,25050,25050,11
|
|
20230721,113200,125417000,25050,25050,25050,25050,1
|
|
20230721,113100,125391950,25050,25050,25050,25050,0
|
|
20230721,113000,125391950,25050,25050,25050,25050,1
|
|
20230721,112900,125366900,25050,25050,25050,25050,1
|
|
20230721,112800,125341850,25100,25100,25100,25100,0
|
|
20230721,112700,125341850,25100,25100,25100,25100,41
|
|
20230721,112600,124312750,25100,25100,25100,25100,20
|
|
20230721,112500,123810750,25100,25100,25100,25100,10
|
|
20230721,112400,123559750,25100,25100,25100,25100,0
|
|
20230721,112300,123559750,25100,25100,25100,25100,0
|
|
20230721,112200,123559750,25100,25150,25150,24950,1006
|
|
20230721,112100,98404950,25150,25150,25150,25150,0
|
|
20230721,112000,98404950,25150,25150,25150,25150,0
|
|
20230721,111900,98404950,25150,25150,25150,25150,10
|
|
20230721,111800,98153450,25150,25150,25150,25150,5
|
|
20230721,111700,98027700,25150,25100,25150,25100,91
|
|
20230721,111600,95741550,25150,25150,25150,25150,1
|
|
20230721,111500,95716400,25100,25100,25100,25100,0
|
|
20230721,111400,95716400,25100,25150,25150,25100,48
|
|
20230721,111300,94510700,25100,25100,25100,25100,0
|
|
20230721,111200,94510700,25100,25100,25100,25100,0
|
|
20230721,111100,94510700,25100,25100,25100,25100,1
|
|
20230721,111000,94485600,25100,25100,25100,25100,0
|
|
20230721,110900,94485600,25100,25100,25100,25100,0
|
|
20230721,110800,94485600,25100,25100,25100,25100,0
|
|
20230721,110700,94485600,25100,25100,25100,25100,201
|
|
20230721,110600,89440500,25100,25100,25100,25100,0
|
|
20230721,110500,89440500,25100,25100,25100,25100,1
|
|
20230721,110400,89415400,25050,25050,25050,25050,3
|
|
20230721,110300,89340250,25050,25050,25050,25050,0
|
|
20230721,110200,89340250,25050,25050,25050,25050,0
|
|
20230721,110100,89340250,25050,25050,25100,25050,24
|
|
20230721,110000,88738050,25100,25100,25100,25100,0
|
|
20230721,105900,88738050,25100,25100,25100,25100,4
|
|
20230721,105800,88637650,25050,25050,25050,25050,24
|
|
20230721,105700,88036450,25100,25100,25100,25100,0
|
|
20230721,105600,88036450,25100,25100,25100,25100,2
|
|
20230721,105500,87986250,25050,25050,25050,25050,1
|
|
20230721,105400,87961200,25050,25100,25100,25050,5
|
|
20230721,105300,87835850,25100,25100,25100,25100,0
|
|
20230721,105200,87835850,25100,25100,25100,25100,3
|
|
20230721,105100,87760550,25100,25100,25100,25100,0
|
|
20230721,105000,87760550,25100,25150,25150,25100,25
|
|
20230721,104900,87132900,25100,25100,25100,25100,3
|
|
20230721,104800,87057600,25100,25100,25100,25100,0
|
|
20230721,104700,87057600,25100,25100,25100,25100,30
|
|
20230721,104600,86304600,25100,25100,25100,25100,30
|
|
20230721,104500,85551600,25100,25100,25100,25100,0
|
|
20230721,104400,85551600,25100,25100,25100,25100,100
|
|
20230721,104300,83041600,25100,25100,25100,25100,0
|
|
20230721,104200,83041600,25100,25100,25100,25100,4
|
|
20230721,104100,82941200,25100,25100,25100,25100,71
|
|
20230721,104000,81159100,25100,25050,25100,25050,267
|
|
20230721,103900,74457550,25050,25050,25050,25050,11
|
|
20230721,103800,74182000,25050,25050,25050,25050,3
|
|
20230721,103700,74106850,25050,25050,25050,25050,0
|
|
20230721,103600,74106850,25050,25050,25050,25050,3
|
|
20230721,103500,74031700,25050,25050,25050,25050,27
|
|
20230721,103400,73355350,25100,25100,25100,25100,1
|
|
20230721,103300,73330250,25050,25050,25050,25050,0
|
|
20230721,103200,73330250,25050,25050,25050,25050,3
|
|
20230721,103100,73255100,25100,25100,25100,25100,0
|
|
20230721,103000,73255100,25100,25100,25100,25100,0
|
|
20230721,102900,73255100,25100,25100,25100,25100,20
|
|
20230721,102800,72753100,25100,25050,25100,25050,123
|
|
20230721,102700,69665950,25100,25100,25100,25100,100
|
|
20230721,102600,67155950,25050,25050,25050,25050,0
|
|
20230721,102500,67155950,25050,25050,25050,25050,1
|
|
20230721,102400,67130900,25050,25050,25050,25050,3
|
|
20230721,102300,67055750,25050,25050,25050,25050,50
|
|
20230721,102200,65803250,25050,25050,25050,25050,3
|
|
20230721,102100,65728100,25050,25050,25050,25050,0
|
|
20230721,102000,65728100,25050,25050,25050,25050,0
|
|
20230721,101900,65728100,25050,25050,25050,25050,0
|
|
20230721,101800,65728100,25050,25050,25050,25050,0
|
|
20230721,101700,65728100,25050,25050,25050,25050,0
|
|
20230721,101600,65728100,25050,25050,25050,25050,63
|
|
20230721,101500,64149950,25000,25000,25000,25000,3
|
|
20230721,101400,64074950,25050,25050,25050,25050,10
|
|
20230721,101300,63824450,25000,25000,25000,25000,0
|
|
20230721,101200,63824450,25000,25000,25000,25000,3
|
|
20230721,101100,63749450,25050,25050,25050,25050,0
|
|
20230721,101000,63749450,25050,25050,25050,25050,0
|
|
20230721,100900,63749450,25050,25050,25050,25050,0
|
|
20230721,100800,63749450,25050,25050,25050,25050,0
|
|
20230721,100700,63749450,25050,25050,25050,25050,6
|
|
20230721,100600,63599150,25050,25050,25050,25050,3
|
|
20230721,100500,63524000,25050,25050,25050,25050,100
|
|
20230721,100400,61019000,25050,25050,25050,25050,1
|
|
20230721,100300,60993950,25050,25050,25050,25050,0
|
|
20230721,100200,60993950,25050,25050,25050,25050,3
|
|
20230721,100100,60918800,25050,25050,25050,25050,0
|
|
20230721,100000,60918800,25050,25100,25100,25050,7
|
|
20230721,095900,60743400,25050,25050,25050,25050,0
|
|
20230721,095800,60743400,25050,25050,25050,25050,29
|
|
20230721,095700,60016950,25050,25050,25050,25050,0
|
|
20230721,095600,60016950,25050,25050,25050,25050,5
|
|
20230721,095500,59891700,25050,25050,25050,25050,6
|
|
20230721,095400,59741400,25050,25050,25050,25050,0
|
|
20230721,095300,59741400,25050,25050,25050,25050,0
|
|
20230721,095200,59741400,25050,25050,25050,25050,0
|
|
20230721,095100,59741400,25050,25050,25050,25050,0
|
|
20230721,095000,59741400,25050,25050,25050,25050,0
|
|
20230721,094900,59741400,25050,25050,25050,25050,0
|
|
20230721,094800,59741400,25050,25050,25050,25050,347
|
|
20230721,094700,51049050,25050,25050,25050,25050,10
|
|
20230721,094600,50798550,25050,25050,25050,25050,0
|
|
20230721,094500,50798550,25050,25000,25050,25000,400
|
|
20230721,094400,40788500,25000,25000,25000,25000,1
|
|
20230721,094300,40763500,24950,24950,25000,24950,24
|
|
20230721,094200,40164450,24950,24950,24950,24950,0
|
|
20230721,094100,40164450,24950,24950,24950,24950,5
|
|
20230721,094000,40039700,24950,24950,24950,24950,0
|
|
20230721,093900,40039700,24950,25000,25000,24950,5
|
|
20230721,093800,39914850,25000,25000,25000,25000,1
|
|
20230721,093700,39889850,25000,25000,25000,25000,0
|
|
20230721,093600,39889850,25000,25050,25050,25000,9
|
|
20230721,093500,39664800,25050,25000,25050,25000,16
|
|
20230721,093400,39264700,25050,25050,25050,25050,0
|
|
20230721,093300,39264700,25050,25050,25050,25050,0
|
|
20230721,093200,39264700,25050,25050,25050,25050,0
|
|
20230721,093100,39264700,25050,25050,25050,25050,0
|
|
20230721,093000,39264700,25050,25050,25050,25050,0
|
|
20230721,092900,39264700,25050,25050,25050,25050,0
|
|
20230721,092800,39264700,25050,25050,25050,25050,1
|
|
20230721,092700,39239650,24850,24850,24850,24850,0
|
|
20230721,092600,39239650,24850,24900,24900,24850,95
|
|
20230721,092500,36876750,25050,25050,25050,25050,0
|
|
20230721,092400,36876750,25050,25050,25050,25050,0
|
|
20230721,092300,36876750,25050,25000,25050,24850,704
|
|
20230721,092200,19346350,25050,25050,25050,25050,20
|
|
20230721,092100,18845350,25050,25050,25050,25050,0
|
|
20230721,092000,18845350,25050,25050,25050,25050,33
|
|
20230721,091900,18018700,25050,25050,25050,25050,0
|
|
20230721,091800,18018700,25050,25050,25050,25050,0
|
|
20230721,091700,18018700,25050,25050,25050,25050,15
|
|
20230721,091600,17642950,25050,25050,25050,25050,0
|
|
20230721,091500,17642950,25050,25050,25050,25050,0
|
|
20230721,091400,17642950,25050,25050,25050,25050,0
|
|
20230721,091300,17642950,25050,25050,25050,25050,0
|
|
20230721,091200,17642950,25050,25050,25050,25050,4
|
|
20230721,091100,17542750,25150,25050,25150,25050,124
|
|
20230721,091000,14436450,25050,25050,25050,24950,281
|
|
20230721,090900,7415850,25150,25150,25150,25150,0
|
|
20230721,090800,7415850,25150,25150,25150,25150,0
|
|
20230721,090700,7415850,25150,25150,25150,25150,0
|
|
20230721,090600,7415850,25150,25150,25150,25150,0
|
|
20230721,090500,7415850,25150,25150,25150,25150,212
|
|
20230721,090400,2084050,25100,25100,25100,25100,0
|
|
20230721,090300,2084050,25100,25100,25100,25100,1
|
|
20230721,090200,2058950,25200,25100,25200,25100,50
|
|
20230721,090100,802400,25100,25100,25100,25100,0
|
|
20230721,090000,802400,25100,25050,25100,25050,32
|