650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194700,378185750,31800,31800,31800,31800,5301
|
|
20230728,194600,378185750,31800,31800,31800,31800,0
|
|
20230728,194500,378185750,31800,31800,31800,31800,0
|
|
20230728,194400,378185750,31800,31800,31800,31800,0
|
|
20230728,194300,378185750,31800,31800,31800,31800,0
|
|
20230728,194200,378185750,31800,31800,31800,31800,0
|
|
20230728,194100,378185750,31800,31800,31800,31800,0
|
|
20230728,194000,378185750,31800,31800,31800,31800,0
|
|
20230728,193900,378185750,31800,31800,31800,31800,0
|
|
20230728,193800,378185750,31800,31800,31800,31800,0
|
|
20230728,193700,378185750,31800,31800,31800,31800,0
|
|
20230728,193600,378185750,31800,31800,31800,31800,0
|
|
20230728,193500,378185750,31800,31800,31800,31800,0
|
|
20230728,193400,378185750,31800,31800,31800,31800,0
|
|
20230728,193300,378185750,31800,31800,31800,31800,0
|
|
20230728,193200,378185750,31800,31800,31800,31800,0
|
|
20230728,193100,378185750,31800,31800,31800,31800,0
|
|
20230728,193000,378185750,31800,31800,31800,31800,0
|
|
20230728,192900,378185750,31800,31800,31800,31800,0
|
|
20230728,192800,378185750,31800,31800,31800,31800,0
|
|
20230728,192700,378185750,31800,31800,31800,31800,0
|
|
20230728,192600,378185750,31800,31800,31800,31800,0
|
|
20230728,192500,378185750,31800,31800,31800,31800,0
|
|
20230728,192400,378185750,31800,31800,31800,31800,0
|
|
20230728,192300,378185750,31800,31800,31800,31800,0
|
|
20230728,192200,378185750,31800,31800,31800,31800,0
|
|
20230728,192100,378185750,31800,31800,31800,31800,0
|
|
20230728,192000,378185750,31800,31800,31800,31800,0
|
|
20230728,191900,378185750,31800,31800,31800,31800,0
|
|
20230728,191800,378185750,31800,31800,31800,31800,0
|
|
20230728,191700,378185750,31800,31800,31800,31800,5301
|
|
20230728,191600,378185750,31800,31800,31800,31800,0
|
|
20230728,191500,378185750,31800,31800,31800,31800,0
|
|
20230728,191400,378185750,31800,31800,31800,31800,0
|
|
20230728,191300,378185750,31800,31800,31800,31800,0
|
|
20230728,191200,378185750,31800,31800,31800,31800,0
|
|
20230728,191100,378185750,31800,31800,31800,31800,0
|
|
20230728,191000,378185750,31800,31800,31800,31800,0
|
|
20230728,190900,378185750,31800,31800,31800,31800,0
|
|
20230728,190800,378185750,31800,31800,31800,31800,0
|
|
20230728,190700,378185750,31800,31800,31800,31800,0
|
|
20230728,190600,378185750,31800,31800,31800,31800,0
|
|
20230728,190500,378185750,31800,31800,31800,31800,0
|
|
20230728,190400,378185750,31800,31800,31800,31800,0
|
|
20230728,190300,378185750,31800,31800,31800,31800,0
|
|
20230728,190200,378185750,31800,31800,31800,31800,0
|
|
20230728,190100,378185750,31800,31800,31800,31800,0
|
|
20230728,190000,378185750,31800,31800,31800,31800,0
|
|
20230728,185900,378185750,31800,31800,31800,31800,0
|
|
20230728,185800,378185750,31800,31800,31800,31800,0
|
|
20230728,185700,378185750,31800,31800,31800,31800,0
|
|
20230728,185600,378185750,31800,31800,31800,31800,0
|
|
20230728,185500,378185750,31800,31800,31800,31800,0
|
|
20230728,185400,378185750,31800,31800,31800,31800,0
|
|
20230728,185300,378185750,31800,31800,31800,31800,0
|
|
20230728,185200,378185750,31800,31800,31800,31800,0
|
|
20230728,185100,378185750,31800,31800,31800,31800,0
|
|
20230728,185000,378185750,31800,31800,31800,31800,0
|
|
20230728,184900,378185750,31800,31800,31800,31800,0
|
|
20230728,184800,378185750,31800,31800,31800,31800,0
|
|
20230728,184700,378185750,31800,31800,31800,31800,5301
|
|
20230728,184600,378185750,31800,31800,31800,31800,0
|
|
20230728,184500,378185750,31800,31800,31800,31800,0
|
|
20230728,184400,378185750,31800,31800,31800,31800,0
|
|
20230728,184300,378185750,31800,31800,31800,31800,0
|
|
20230728,184200,378185750,31800,31800,31800,31800,0
|
|
20230728,184100,378185750,31800,31800,31800,31800,0
|
|
20230728,184000,378185750,31800,31800,31800,31800,0
|
|
20230728,183900,378185750,31800,31800,31800,31800,0
|
|
20230728,183800,378185750,31800,31800,31800,31800,0
|
|
20230728,183700,378185750,31800,31800,31800,31800,0
|
|
20230728,183600,378185750,31800,31800,31800,31800,0
|
|
20230728,183500,378185750,31800,31800,31800,31800,0
|
|
20230728,183400,378185750,31800,31800,31800,31800,0
|
|
20230728,183300,378185750,31800,31800,31800,31800,0
|
|
20230728,183200,378185750,31800,31800,31800,31800,0
|
|
20230728,183100,378185750,31800,31800,31800,31800,0
|
|
20230728,183000,378185750,31800,31800,31800,31800,0
|
|
20230728,182900,378185750,31800,31800,31800,31800,0
|
|
20230728,182800,378185750,31800,31800,31800,31800,0
|
|
20230728,182700,378185750,31800,31800,31800,31800,0
|
|
20230728,182600,378185750,31800,31800,31800,31800,0
|
|
20230728,182500,378185750,31800,31800,31800,31800,0
|
|
20230728,182400,378185750,31800,31800,31800,31800,0
|
|
20230728,182300,378185750,31800,31800,31800,31800,0
|
|
20230728,182200,378185750,31800,31800,31800,31800,0
|
|
20230728,182100,378185750,31800,31800,31800,31800,0
|
|
20230728,182000,378185750,31800,31800,31800,31800,0
|
|
20230728,181900,378185750,31800,31800,31800,31800,0
|
|
20230728,181800,378185750,31800,31800,31800,31800,0
|
|
20230728,181700,378185750,31800,31800,31800,31800,5301
|
|
20230728,181600,378185750,31800,31800,31800,31800,0
|
|
20230728,181500,378185750,31800,31800,31800,31800,0
|
|
20230728,181400,378185750,31800,31800,31800,31800,0
|
|
20230728,181300,378185750,31800,31800,31800,31800,0
|
|
20230728,181200,378185750,31800,31800,31800,31800,0
|
|
20230728,181100,378185750,31800,31800,31800,31800,0
|
|
20230728,181000,378185750,31800,31800,31800,31800,0
|
|
20230728,180900,378185750,31800,31800,31800,31800,0
|
|
20230728,180800,378185750,31800,31800,31800,31800,0
|
|
20230728,180700,378185750,31800,31800,31800,31800,0
|
|
20230728,180600,378185750,31800,31800,31800,31800,0
|
|
20230728,180500,378185750,31800,31800,31800,31800,0
|
|
20230728,180400,378185750,31800,31800,31800,31800,0
|
|
20230728,180300,378185750,31800,31800,31800,31800,0
|
|
20230728,180200,378185750,31800,31800,31800,31800,0
|
|
20230728,180100,378185750,31800,31800,31800,31800,0
|
|
20230728,180000,378185750,31800,31800,31800,31800,0
|
|
20230728,175900,378185750,31800,31800,31800,31800,0
|
|
20230728,175800,378185750,31800,31800,31800,31800,0
|
|
20230728,175700,378185750,31800,31800,31800,31800,0
|
|
20230728,175600,378185750,31800,31800,31800,31800,0
|
|
20230728,175500,378185750,31800,31800,31800,31800,0
|
|
20230728,175400,378185750,31800,31800,31800,31800,0
|
|
20230728,175300,378185750,31800,31800,31800,31800,0
|
|
20230728,175200,378185750,31800,31800,31800,31800,0
|
|
20230728,175100,378185750,31800,31800,31800,31800,0
|
|
20230728,175000,378185750,31800,31800,31800,31800,0
|
|
20230728,174900,378185750,31800,31800,31800,31800,0
|
|
20230728,174800,378185750,31800,31800,31800,31800,0
|
|
20230728,174700,378185750,31800,31800,31800,31800,5301
|
|
20230728,174600,378185750,31800,31800,31800,31800,0
|
|
20230728,174500,378185750,31800,31800,31800,31800,0
|
|
20230728,174400,378185750,31800,31800,31800,31800,0
|
|
20230728,174300,378185750,31800,31800,31800,31800,0
|
|
20230728,174200,378185750,31800,31800,31800,31800,0
|
|
20230728,174100,378185750,31800,31800,31800,31800,0
|
|
20230728,174000,378185750,31800,31800,31800,31800,0
|
|
20230728,173900,378185750,31800,31800,31800,31800,0
|
|
20230728,173800,378185750,31800,31800,31800,31800,0
|
|
20230728,173700,378185750,31800,31800,31800,31800,0
|
|
20230728,173600,378185750,31800,31800,31800,31800,0
|
|
20230728,173500,378185750,31800,31800,31800,31800,0
|
|
20230728,173400,378185750,31800,31800,31800,31800,0
|
|
20230728,173300,378185750,31800,31800,31800,31800,0
|
|
20230728,173200,378185750,31800,31800,31800,31800,0
|
|
20230728,173100,378185750,31800,31800,31800,31800,0
|
|
20230728,173000,378185750,31800,31800,31800,31800,0
|
|
20230728,172900,378185750,31800,31800,31800,31800,0
|
|
20230728,172800,378185750,31800,31800,31800,31800,0
|
|
20230728,172700,378185750,31800,31800,31800,31800,0
|
|
20230728,172600,378185750,31800,31800,31800,31800,0
|
|
20230728,172500,378185750,31800,31800,31800,31800,0
|
|
20230728,172400,378185750,31800,31800,31800,31800,0
|
|
20230728,172300,378185750,31800,31800,31800,31800,0
|
|
20230728,172200,378185750,31800,31800,31800,31800,0
|
|
20230728,172100,378185750,31800,31800,31800,31800,0
|
|
20230728,172000,378185750,31800,31800,31800,31800,0
|
|
20230728,171900,378185750,31800,31800,31800,31800,0
|
|
20230728,171800,378185750,31800,31800,31800,31800,0
|
|
20230728,171700,378185750,31800,31800,31800,31800,5301
|
|
20230728,171600,378185750,31800,31800,31800,31800,0
|
|
20230728,171500,378185750,31800,31800,31800,31800,0
|
|
20230728,171400,378185750,31800,31800,31800,31800,0
|
|
20230728,171300,378185750,31800,31800,31800,31800,0
|
|
20230728,171200,378185750,31800,31800,31800,31800,0
|
|
20230728,171100,378185750,31800,31800,31800,31800,0
|
|
20230728,171000,378185750,31800,31800,31800,31800,0
|
|
20230728,170900,378185750,31800,31800,31800,31800,0
|
|
20230728,170800,378185750,31800,31800,31800,31800,0
|
|
20230728,170700,378185750,31800,31800,31800,31800,0
|
|
20230728,170600,378185750,31800,31800,31800,31800,0
|
|
20230728,170500,378185750,31800,31800,31800,31800,0
|
|
20230728,170400,378185750,31800,31800,31800,31800,0
|
|
20230728,170300,378185750,31800,31800,31800,31800,0
|
|
20230728,170200,378185750,31800,31800,31800,31800,0
|
|
20230728,170100,378185750,31800,31800,31800,31800,0
|
|
20230728,170000,378185750,31800,31800,31800,31800,0
|
|
20230728,165900,378185750,31800,31800,31800,31800,0
|
|
20230728,165800,378185750,31800,31800,31800,31800,0
|
|
20230728,165700,378185750,31800,31800,31800,31800,0
|
|
20230728,165600,378185750,31800,31800,31800,31800,0
|
|
20230728,165500,378185750,31800,31800,31800,31800,0
|
|
20230728,165400,378185750,31800,31800,31800,31800,0
|
|
20230728,165300,378185750,31800,31800,31800,31800,0
|
|
20230728,165200,378185750,31800,31800,31800,31800,0
|
|
20230728,165100,378185750,31800,31800,31800,31800,0
|
|
20230728,165000,378185750,31800,31800,31800,31800,0
|
|
20230728,164900,378185750,31800,31800,31800,31800,0
|
|
20230728,164800,378185750,31800,31800,31800,31800,0
|
|
20230728,164700,378185750,31800,31800,31800,31800,5301
|
|
20230728,164600,378185750,31800,31800,31800,31800,0
|
|
20230728,164500,378185750,31800,31800,31800,31800,0
|
|
20230728,164400,378185750,31800,31800,31800,31800,0
|
|
20230728,164300,378185750,31800,31800,31800,31800,0
|
|
20230728,164200,378185750,31800,31800,31800,31800,0
|
|
20230728,164100,378185750,31800,31800,31800,31800,0
|
|
20230728,164000,378185750,31800,31800,31800,31800,0
|
|
20230728,163900,378185750,31800,31800,31800,31800,0
|
|
20230728,163800,378185750,31800,31800,31800,31800,0
|
|
20230728,163700,378185750,31800,31800,31800,31800,0
|
|
20230728,163600,378185750,31800,31800,31800,31800,0
|
|
20230728,163500,378185750,31800,31800,31800,31800,0
|
|
20230728,163400,378185750,31800,31800,31800,31800,0
|
|
20230728,163300,378185750,31800,31800,31800,31800,0
|
|
20230728,163200,378185750,31800,31800,31800,31800,0
|
|
20230728,163100,378185750,31800,31800,31800,31800,0
|
|
20230728,163000,378185750,31800,31800,31800,31800,0
|
|
20230728,162900,378185750,31800,31800,31800,31800,0
|
|
20230728,162800,378185750,31800,31800,31800,31800,0
|
|
20230728,162700,378185750,31800,31800,31800,31800,0
|
|
20230728,162600,378185750,31800,31800,31800,31800,0
|
|
20230728,162500,378185750,31800,31800,31800,31800,0
|
|
20230728,162400,378185750,31800,31800,31800,31800,0
|
|
20230728,162300,378185750,31800,31800,31800,31800,0
|
|
20230728,162200,378185750,31800,31800,31800,31800,0
|
|
20230728,162100,378185750,31800,31800,31800,31800,0
|
|
20230728,162000,378185750,31800,31800,31800,31800,0
|
|
20230728,161900,378185750,31800,31800,31800,31800,0
|
|
20230728,161800,378185750,31800,31800,31800,31800,0
|
|
20230728,161700,378185750,31800,31800,31800,31800,5301
|
|
20230728,161600,378185750,31800,31800,31800,31800,0
|
|
20230728,161500,378185750,31800,31800,31800,31800,0
|
|
20230728,161400,378185750,31800,31800,31800,31800,0
|
|
20230728,161300,378185750,31800,31800,31800,31800,0
|
|
20230728,161200,378185750,31800,31800,31800,31800,0
|
|
20230728,161100,378185750,31800,31800,31800,31800,0
|
|
20230728,161000,378185750,31800,31800,31800,31800,0
|
|
20230728,160900,378185750,31800,31800,31800,31800,0
|
|
20230728,160800,378185750,31800,31800,31800,31800,0
|
|
20230728,160700,378185750,31800,31800,31800,31800,0
|
|
20230728,160600,378185750,31800,31800,31800,31800,0
|
|
20230728,160500,378185750,31800,31800,31800,31800,0
|
|
20230728,160400,378185750,31800,31800,31800,31800,0
|
|
20230728,160300,378185750,31800,31800,31800,31800,0
|
|
20230728,160200,378185750,31800,31800,31800,31800,0
|
|
20230728,160100,378185750,31800,31800,31800,31800,0
|
|
20230728,160000,378185750,31800,31800,31800,31800,0
|
|
20230728,155900,378185750,31800,31800,31800,31800,0
|
|
20230728,155800,378185750,31800,31800,31800,31800,0
|
|
20230728,155700,378185750,31800,31800,31800,31800,0
|
|
20230728,155600,378185750,31800,31800,31800,31800,0
|
|
20230728,155500,378185750,31800,31800,31800,31800,0
|
|
20230728,155400,378185750,31800,31800,31800,31800,0
|
|
20230728,155300,378185750,31800,31800,31800,31800,0
|
|
20230728,155200,378185750,31800,31800,31800,31800,0
|
|
20230728,155100,378185750,31800,31800,31800,31800,0
|
|
20230728,155000,378185750,31800,31800,31800,31800,0
|
|
20230728,154900,378185750,31800,31800,31800,31800,0
|
|
20230728,154800,378185750,31800,31800,31800,31800,0
|
|
20230728,154700,378185750,31800,31800,31800,31800,5301
|
|
20230728,154600,378185750,31800,31800,31800,31800,0
|
|
20230728,154500,378185750,31800,31800,31800,31800,0
|
|
20230728,154400,378185750,31800,31800,31800,31800,0
|
|
20230728,154300,378185750,31800,31800,31800,31800,0
|
|
20230728,154200,378185750,31800,31800,31800,31800,0
|
|
20230728,154100,378185750,31800,31800,31800,31800,0
|
|
20230728,154000,378185750,31800,31800,31800,31800,0
|
|
20230728,153900,378185750,31800,31800,31800,31800,0
|
|
20230728,153800,378185750,31800,31800,31800,31800,0
|
|
20230728,153700,378185750,31800,31800,31800,31800,0
|
|
20230728,153600,378185750,31800,31800,31800,31800,0
|
|
20230728,153500,378185750,31800,31800,31800,31800,0
|
|
20230728,153400,378185750,31800,31800,31800,31800,0
|
|
20230728,153300,378185750,31800,31800,31800,31800,0
|
|
20230728,153200,378185750,31800,31800,31800,31800,0
|
|
20230728,153100,378185750,31800,31800,31800,31800,0
|
|
20230728,153000,378185750,31800,31800,31800,31800,5301
|
|
20230728,152900,209613950,31900,31900,31900,31900,0
|
|
20230728,152800,209613950,31900,31900,31900,31900,0
|
|
20230728,152700,209613950,31900,31900,31900,31900,0
|
|
20230728,152600,209613950,31900,31900,31900,31900,0
|
|
20230728,152500,209613950,31900,31900,31900,31900,0
|
|
20230728,152400,209613950,31900,31900,31900,31900,0
|
|
20230728,152300,209613950,31900,31900,31900,31900,0
|
|
20230728,152200,209613950,31900,31900,31900,31900,0
|
|
20230728,152100,209613950,31900,31900,31900,31900,0
|
|
20230728,152000,209613950,31900,31900,31900,31900,0
|
|
20230728,151900,209613950,31900,31950,31950,31900,39
|
|
20230728,151800,208368250,31950,31950,31950,31950,7
|
|
20230728,151700,208144600,31900,31950,31950,31900,192
|
|
20230728,151600,202011850,31950,31950,31950,31950,1
|
|
20230728,151500,201979900,31900,31900,31900,31900,23
|
|
20230728,151400,201246200,31900,31900,31900,31900,0
|
|
20230728,151300,201246200,31900,31900,31900,31900,36
|
|
20230728,151200,200097800,31900,31900,31900,31900,4
|
|
20230728,151100,199970200,31900,31900,31900,31900,0
|
|
20230728,151000,199970200,31900,31900,31900,31900,0
|
|
20230728,150900,199970200,31900,31900,31900,31900,1
|
|
20230728,150800,199938300,31900,31900,31900,31900,0
|
|
20230728,150700,199938300,31900,31900,31900,31900,0
|
|
20230728,150600,199938300,31900,31900,31900,31900,62
|
|
20230728,150500,197960500,31900,31900,31900,31900,0
|
|
20230728,150400,197960500,31900,31900,31900,31900,0
|
|
20230728,150300,197960500,31900,31900,31900,31900,14
|
|
20230728,150200,197513900,31900,31900,31900,31900,0
|
|
20230728,150100,197513900,31900,31900,31900,31900,0
|
|
20230728,150000,197513900,31900,31900,31900,31900,0
|
|
20230728,145900,197513900,31900,31900,31900,31900,0
|
|
20230728,145800,197513900,31900,31900,31900,31900,0
|
|
20230728,145700,197513900,31900,31900,31900,31900,0
|
|
20230728,145600,197513900,31900,31900,31900,31900,0
|
|
20230728,145500,197513900,31900,31900,31900,31900,6
|
|
20230728,145400,197322500,31850,31850,31850,31850,0
|
|
20230728,145300,197322500,31850,31900,31900,31850,55
|
|
20230728,145200,195568400,31850,31900,31900,31850,9
|
|
20230728,145100,195281650,31850,31850,31850,31850,0
|
|
20230728,145000,195281650,31850,31850,31850,31850,0
|
|
20230728,144900,195281650,31850,31850,31850,31850,0
|
|
20230728,144800,195281650,31850,31850,31850,31850,0
|
|
20230728,144700,195281650,31850,31850,31850,31850,0
|
|
20230728,144600,195281650,31850,31850,31850,31850,0
|
|
20230728,144500,195281650,31850,31850,31850,31850,0
|
|
20230728,144400,195281650,31850,31850,31850,31850,0
|
|
20230728,144300,195281650,31850,31850,31850,31850,0
|
|
20230728,144200,195281650,31850,31850,31850,31850,0
|
|
20230728,144100,195281650,31850,31850,31850,31850,0
|
|
20230728,144000,195281650,31850,31850,31850,31850,1
|
|
20230728,143900,195249800,31900,31900,31900,31900,5
|
|
20230728,143800,195090300,31900,31900,31900,31900,0
|
|
20230728,143700,195090300,31900,31900,31900,31900,0
|
|
20230728,143600,195090300,31900,31900,31900,31900,135
|
|
20230728,143500,190783800,31900,31900,31900,31900,0
|
|
20230728,143400,190783800,31900,31900,31900,31900,0
|
|
20230728,143300,190783800,31900,31900,31900,31900,0
|
|
20230728,143200,190783800,31900,31900,31900,31900,0
|
|
20230728,143100,190783800,31900,31900,31900,31900,0
|
|
20230728,143000,190783800,31900,31900,31900,31900,0
|
|
20230728,142900,190783800,31900,31900,31900,31900,0
|
|
20230728,142800,190783800,31900,31900,31900,31900,0
|
|
20230728,142700,190783800,31900,31900,31900,31900,0
|
|
20230728,142600,190783800,31900,31900,31900,31900,0
|
|
20230728,142500,190783800,31900,31900,31900,31900,115
|
|
20230728,142400,187115300,31900,31900,31900,31900,0
|
|
20230728,142300,187115300,31900,31900,31900,31900,0
|
|
20230728,142200,187115300,31900,31900,31900,31900,0
|
|
20230728,142100,187115300,31900,31900,31900,31900,0
|
|
20230728,142000,187115300,31900,31900,31900,31900,3
|
|
20230728,141900,187019600,31900,31900,31900,31900,34
|
|
20230728,141800,185935000,31850,31850,31850,31850,0
|
|
20230728,141700,185935000,31850,31850,31850,31850,0
|
|
20230728,141600,185935000,31850,31850,31850,31850,0
|
|
20230728,141500,185935000,31850,31850,31850,31850,0
|
|
20230728,141400,185935000,31850,31850,31850,31850,0
|
|
20230728,141300,185935000,31850,31850,31850,31850,0
|
|
20230728,141200,185935000,31850,31850,31850,31850,0
|
|
20230728,141100,185935000,31850,31850,31850,31850,0
|
|
20230728,141000,185935000,31850,31850,31850,31850,0
|
|
20230728,140900,185935000,31850,31850,31850,31850,0
|
|
20230728,140800,185935000,31850,31850,31850,31850,0
|
|
20230728,140700,185935000,31850,31850,31850,31850,0
|
|
20230728,140600,185935000,31850,31850,31850,31850,0
|
|
20230728,140500,185935000,31850,31850,31850,31850,0
|
|
20230728,140400,185935000,31850,31850,31850,31850,0
|
|
20230728,140300,185935000,31850,31850,31850,31850,0
|
|
20230728,140200,185935000,31850,31850,31850,31850,0
|
|
20230728,140100,185935000,31850,31850,31850,31850,0
|
|
20230728,140000,185935000,31850,31900,31900,31850,140
|
|
20230728,135900,181469600,31900,31900,31900,31900,0
|
|
20230728,135800,181469600,31900,31900,31900,31900,0
|
|
20230728,135700,181469600,31900,31900,31900,31900,0
|
|
20230728,135600,181469600,31900,31900,31900,31900,0
|
|
20230728,135500,181469600,31900,31900,31900,31900,0
|
|
20230728,135400,181469600,31900,31900,31900,31900,0
|
|
20230728,135300,181469600,31900,31900,31900,31900,1
|
|
20230728,135200,181437700,31900,31900,31900,31900,0
|
|
20230728,135100,181437700,31900,31900,31900,31900,0
|
|
20230728,135000,181437700,31900,31900,31900,31900,5
|
|
20230728,134900,181278200,31950,31950,31950,31950,0
|
|
20230728,134800,181278200,31950,31950,31950,31950,0
|
|
20230728,134700,181278200,31950,31950,31950,31950,0
|
|
20230728,134600,181278200,31950,31950,31950,31950,0
|
|
20230728,134500,181278200,31950,31950,31950,31950,0
|
|
20230728,134400,181278200,31950,31950,31950,31950,0
|
|
20230728,134300,181278200,31950,31950,31950,31950,0
|
|
20230728,134200,181278200,31950,31950,31950,31950,1
|
|
20230728,134100,181246250,31850,31850,31850,31850,62
|
|
20230728,134000,179271550,31800,31800,31800,31800,20
|
|
20230728,133900,178635550,31800,31850,31850,31800,212
|
|
20230728,133800,171885350,31900,31900,31900,31900,44
|
|
20230728,133700,170481750,31900,31900,31900,31900,0
|
|
20230728,133600,170481750,31900,31900,31900,31900,0
|
|
20230728,133500,170481750,31900,31900,31900,31900,0
|
|
20230728,133400,170481750,31900,31900,31900,31900,56
|
|
20230728,133300,168695350,31850,31850,31850,31850,0
|
|
20230728,133200,168695350,31850,31900,31900,31850,61
|
|
20230728,133100,166750000,31900,31900,31900,31900,0
|
|
20230728,133000,166750000,31900,31900,31900,31900,0
|
|
20230728,132900,166750000,31900,31900,31900,31900,0
|
|
20230728,132800,166750000,31900,31900,31900,31900,0
|
|
20230728,132700,166750000,31900,31900,31900,31900,11
|
|
20230728,132600,166399100,31900,31900,31900,31900,0
|
|
20230728,132500,166399100,31900,31900,31900,31900,0
|
|
20230728,132400,166399100,31900,31900,31900,31900,1
|
|
20230728,132300,166367200,31850,31850,31850,31850,0
|
|
20230728,132200,166367200,31850,31850,31850,31850,0
|
|
20230728,132100,166367200,31850,31950,31950,31850,96
|
|
20230728,132000,163301600,31900,31950,31950,31900,141
|
|
20230728,131900,158798700,31950,31950,31950,31950,0
|
|
20230728,131800,158798700,31950,31950,31950,31950,103
|
|
20230728,131700,155507850,31950,31950,31950,31950,0
|
|
20230728,131600,155507850,31950,31950,31950,31950,2
|
|
20230728,131500,155443950,31900,31900,31900,31900,0
|
|
20230728,131400,155443950,31900,31900,31900,31900,0
|
|
20230728,131300,155443950,31900,31900,31900,31900,0
|
|
20230728,131200,155443950,31900,31900,31900,31900,0
|
|
20230728,131100,155443950,31900,31900,31900,31900,0
|
|
20230728,131000,155443950,31900,31900,31900,31900,0
|
|
20230728,130900,155443950,31900,31900,31900,31900,0
|
|
20230728,130800,155443950,31900,31900,31900,31900,0
|
|
20230728,130700,155443950,31900,31900,31900,31900,0
|
|
20230728,130600,155443950,31900,31900,31900,31900,2
|
|
20230728,130500,155380150,31900,31900,31900,31900,0
|
|
20230728,130400,155380150,31900,31900,31900,31900,0
|
|
20230728,130300,155380150,31900,31900,31900,31900,0
|
|
20230728,130200,155380150,31900,31900,31900,31900,0
|
|
20230728,130100,155380150,31900,31900,31900,31900,0
|
|
20230728,130000,155380150,31900,31950,31950,31850,130
|
|
20230728,125900,151234200,31950,31950,31950,31950,0
|
|
20230728,125800,151234200,31950,31950,31950,31950,0
|
|
20230728,125700,151234200,31950,31950,31950,31950,0
|
|
20230728,125600,151234200,31950,31950,31950,31950,14
|
|
20230728,125500,150786900,31950,31950,31950,31950,5
|
|
20230728,125400,150627150,31800,31800,31800,31800,0
|
|
20230728,125300,150627150,31800,31800,31800,31800,0
|
|
20230728,125200,150627150,31800,31800,31800,31800,0
|
|
20230728,125100,150627150,31800,31800,31800,31800,0
|
|
20230728,125000,150627150,31800,31800,31800,31800,0
|
|
20230728,124900,150627150,31800,31800,31800,31800,0
|
|
20230728,124800,150627150,31800,31800,31800,31800,0
|
|
20230728,124700,150627150,31800,31800,31800,31800,5
|
|
20230728,124600,150468150,31800,31800,31800,31800,0
|
|
20230728,124500,150468150,31800,31800,31800,31800,0
|
|
20230728,124400,150468150,31800,31800,31800,31800,0
|
|
20230728,124300,150468150,31800,31800,31800,31800,0
|
|
20230728,124200,150468150,31800,31800,31800,31800,0
|
|
20230728,124100,150468150,31800,31800,31800,31800,0
|
|
20230728,124000,150468150,31800,31800,31800,31800,0
|
|
20230728,123900,150468150,31800,31800,31800,31800,14
|
|
20230728,123800,150022950,31800,31800,31800,31800,0
|
|
20230728,123700,150022950,31800,31800,31800,31800,0
|
|
20230728,123600,150022950,31800,31800,31800,31800,0
|
|
20230728,123500,150022950,31800,31800,31800,31800,15
|
|
20230728,123400,149545950,31800,31800,31800,31800,0
|
|
20230728,123300,149545950,31800,32000,32000,31800,170
|
|
20230728,123200,144134950,32000,32000,32000,32000,992
|
|
20230728,123100,112390950,32000,32000,32000,32000,0
|
|
20230728,123000,112390950,32000,32000,32000,32000,0
|
|
20230728,122900,112390950,32000,32000,32000,32000,0
|
|
20230728,122800,112390950,32000,32000,32000,32000,0
|
|
20230728,122700,112390950,32000,32000,32000,32000,0
|
|
20230728,122600,112390950,32000,32000,32000,32000,0
|
|
20230728,122500,112390950,32000,32000,32000,32000,0
|
|
20230728,122400,112390950,32000,32000,32000,32000,0
|
|
20230728,122300,112390950,32000,32000,32000,32000,0
|
|
20230728,122200,112390950,32000,32000,32000,32000,21
|
|
20230728,122100,111718950,31900,31950,32000,31900,234
|
|
20230728,122000,104234650,32000,31950,32000,31900,328
|
|
20230728,121900,93743200,31950,31950,31950,31950,5
|
|
20230728,121800,93583450,32000,32000,32000,32000,0
|
|
20230728,121700,93583450,32000,32000,32000,32000,0
|
|
20230728,121600,93583450,32000,32000,32000,32000,0
|
|
20230728,121500,93583450,32000,32000,32000,32000,23
|
|
20230728,121400,92847450,31950,31950,31950,31950,0
|
|
20230728,121300,92847450,31950,31950,31950,31950,0
|
|
20230728,121200,92847450,31950,31950,31950,31950,0
|
|
20230728,121100,92847450,31950,31950,31950,31950,0
|
|
20230728,121000,92847450,31950,31950,31950,31950,0
|
|
20230728,120900,92847450,31950,31950,31950,31950,0
|
|
20230728,120800,92847450,31950,31950,31950,31950,0
|
|
20230728,120700,92847450,31950,31950,31950,31950,9
|
|
20230728,120600,92559900,32000,32000,32000,32000,0
|
|
20230728,120500,92559900,32000,32000,32000,32000,0
|
|
20230728,120400,92559900,32000,32000,32000,32000,2
|
|
20230728,120300,92495900,31950,31950,31950,31950,0
|
|
20230728,120200,92495900,31950,31950,31950,31950,0
|
|
20230728,120100,92495900,31950,31950,31950,31950,0
|
|
20230728,120000,92495900,31950,31950,31950,31950,42
|
|
20230728,115900,91154000,31950,31950,31950,31950,0
|
|
20230728,115800,91154000,31950,31950,31950,31950,0
|
|
20230728,115700,91154000,31950,31950,31950,31950,0
|
|
20230728,115600,91154000,31950,31950,31950,31950,0
|
|
20230728,115500,91154000,31950,31950,31950,31950,0
|
|
20230728,115400,91154000,31950,31950,31950,31950,0
|
|
20230728,115300,91154000,31950,31950,31950,31950,0
|
|
20230728,115200,91154000,31950,31950,31950,31950,0
|
|
20230728,115100,91154000,31950,31950,31950,31950,2
|
|
20230728,115000,91090100,31950,31950,31950,31950,0
|
|
20230728,114900,91090100,31950,31950,31950,31950,0
|
|
20230728,114800,91090100,31950,31950,31950,31950,0
|
|
20230728,114700,91090100,31950,31950,31950,31950,0
|
|
20230728,114600,91090100,31950,31950,31950,31950,0
|
|
20230728,114500,91090100,31950,32000,32050,31950,347
|
|
20230728,114400,80000200,32050,32050,32050,32050,0
|
|
20230728,114300,80000200,32050,32050,32050,32050,0
|
|
20230728,114200,80000200,32050,32050,32050,32050,0
|
|
20230728,114100,80000200,32050,32100,32100,32050,115
|
|
20230728,114000,76309350,32100,32100,32100,32100,0
|
|
20230728,113900,76309350,32100,32100,32100,32100,0
|
|
20230728,113800,76309350,32100,32100,32100,32100,6
|
|
20230728,113700,76116750,32100,32100,32100,32100,0
|
|
20230728,113600,76116750,32100,32100,32100,32100,0
|
|
20230728,113500,76116750,32100,32100,32100,32100,0
|
|
20230728,113400,76116750,32100,32100,32100,32100,1
|
|
20230728,113300,76084650,32000,32000,32000,32000,3
|
|
20230728,113200,75988650,32000,32000,32000,32000,0
|
|
20230728,113100,75988650,32000,32000,32000,32000,0
|
|
20230728,113000,75988650,32000,32000,32000,32000,70
|
|
20230728,112900,73748650,32000,32000,32000,32000,0
|
|
20230728,112800,73748650,32000,32000,32000,32000,0
|
|
20230728,112700,73748650,32000,32000,32000,32000,0
|
|
20230728,112600,73748650,32000,32000,32000,32000,0
|
|
20230728,112500,73748650,32000,32000,32000,32000,114
|
|
20230728,112400,70100650,31950,31950,31950,31950,0
|
|
20230728,112300,70100650,31950,31950,31950,31950,0
|
|
20230728,112200,70100650,31950,31950,31950,31950,0
|
|
20230728,112100,70100650,31950,31950,31950,31950,0
|
|
20230728,112000,70100650,31950,31950,31950,31950,71
|
|
20230728,111900,67832200,31900,31900,31900,31900,0
|
|
20230728,111800,67832200,31900,31900,31900,31900,0
|
|
20230728,111700,67832200,31900,31900,31900,31900,0
|
|
20230728,111600,67832200,31900,31900,31900,31900,0
|
|
20230728,111500,67832200,31900,31900,31900,31900,0
|
|
20230728,111400,67832200,31900,31900,31900,31900,0
|
|
20230728,111300,67832200,31900,31900,31900,31900,0
|
|
20230728,111200,67832200,31900,31900,31900,31900,0
|
|
20230728,111100,67832200,31900,31900,31900,31900,0
|
|
20230728,111000,67832200,31900,31900,31900,31900,0
|
|
20230728,110900,67832200,31900,31900,31900,31900,3
|
|
20230728,110800,67736500,31900,31900,31900,31900,0
|
|
20230728,110700,67736500,31900,31900,31900,31900,0
|
|
20230728,110600,67736500,31900,31900,31900,31900,0
|
|
20230728,110500,67736500,31900,31900,31900,31900,0
|
|
20230728,110400,67736500,31900,31900,31900,31900,0
|
|
20230728,110300,67736500,31900,31900,31900,31900,0
|
|
20230728,110200,67736500,31900,31900,31900,31900,0
|
|
20230728,110100,67736500,31900,31850,31900,31850,13
|
|
20230728,110000,67321950,31850,31850,31850,31850,0
|
|
20230728,105900,67321950,31850,31850,31850,31850,0
|
|
20230728,105800,67321950,31850,31850,31850,31850,0
|
|
20230728,105700,67321950,31850,31850,31850,31850,0
|
|
20230728,105600,67321950,31850,31850,31850,31850,0
|
|
20230728,105500,67321950,31850,31850,31850,31850,0
|
|
20230728,105400,67321950,31850,31850,31850,31850,0
|
|
20230728,105300,67321950,31850,31850,31850,31850,1
|
|
20230728,105200,67290100,31800,31800,31800,31800,0
|
|
20230728,105100,67290100,31800,31800,31800,31800,0
|
|
20230728,105000,67290100,31800,31800,31800,31800,0
|
|
20230728,104900,67290100,31800,31800,31800,31800,0
|
|
20230728,104800,67290100,31800,31800,31800,31800,0
|
|
20230728,104700,67290100,31800,31800,31800,31800,0
|
|
20230728,104600,67290100,31800,31800,31800,31800,12
|
|
20230728,104500,66908500,31800,31800,31800,31800,36
|
|
20230728,104400,65763700,31800,31800,31800,31800,0
|
|
20230728,104300,65763700,31800,31800,31800,31800,0
|
|
20230728,104200,65763700,31800,31800,31800,31800,0
|
|
20230728,104100,65763700,31800,31800,31800,31800,3
|
|
20230728,104000,65668300,31800,31800,31800,31800,0
|
|
20230728,103900,65668300,31800,31800,31800,31800,0
|
|
20230728,103800,65668300,31800,31800,31800,31800,0
|
|
20230728,103700,65668300,31800,31800,31800,31800,10
|
|
20230728,103600,65350300,31900,31900,31900,31900,0
|
|
20230728,103500,65350300,31900,31900,31900,31900,7
|
|
20230728,103400,65127000,31950,31950,31950,31950,0
|
|
20230728,103300,65127000,31950,31950,31950,31950,0
|
|
20230728,103200,65127000,31950,31950,31950,31950,0
|
|
20230728,103100,65127000,31950,31900,31950,31900,95
|
|
20230728,103000,62091850,31900,31900,31900,31900,1
|
|
20230728,102900,62059950,31750,31750,31750,31750,0
|
|
20230728,102800,62059950,31750,31750,31750,31750,0
|
|
20230728,102700,62059950,31750,31750,31750,31750,0
|
|
20230728,102600,62059950,31750,31750,31750,31750,0
|
|
20230728,102500,62059950,31750,31750,31750,31750,0
|
|
20230728,102400,62059950,31750,31750,31750,31750,0
|
|
20230728,102300,62059950,31750,31750,31750,31750,0
|
|
20230728,102200,62059950,31750,31750,31750,31750,0
|
|
20230728,102100,62059950,31750,31750,31750,31750,0
|
|
20230728,102000,62059950,31750,31750,31750,31750,0
|
|
20230728,101900,62059950,31750,31750,31750,31750,0
|
|
20230728,101800,62059950,31750,31750,31750,31750,0
|
|
20230728,101700,62059950,31750,31750,31750,31750,0
|
|
20230728,101600,62059950,31750,31750,31750,31750,0
|
|
20230728,101500,62059950,31750,31750,31750,31750,0
|
|
20230728,101400,62059950,31750,31750,31750,31750,10
|
|
20230728,101300,61742450,31750,31750,31750,31750,0
|
|
20230728,101200,61742450,31750,31750,31750,31750,44
|
|
20230728,101100,60345450,31700,31700,31700,31700,1
|
|
20230728,101000,60313750,31650,31650,31650,31650,0
|
|
20230728,100900,60313750,31650,31600,31650,31600,172
|
|
20230728,100800,54873850,31550,31550,31550,31550,0
|
|
20230728,100700,54873850,31550,31550,31550,31550,0
|
|
20230728,100600,54873850,31550,31550,31550,31550,0
|
|
20230728,100500,54873850,31550,31550,31550,31550,0
|
|
20230728,100400,54873850,31550,31550,31550,31550,0
|
|
20230728,100300,54873850,31550,31550,31550,31550,0
|
|
20230728,100200,54873850,31550,31500,31550,31450,263
|
|
20230728,100100,46586900,31500,31500,31500,31500,30
|
|
20230728,100000,45641900,31500,31500,31500,31500,0
|
|
20230728,095900,45641900,31500,31550,31550,31500,83
|
|
20230728,095800,43023900,31500,31500,31500,31500,0
|
|
20230728,095700,43023900,31500,31500,31500,31500,0
|
|
20230728,095600,43023900,31500,31500,31500,31500,0
|
|
20230728,095500,43023900,31500,31500,31500,31500,5
|
|
20230728,095400,42866400,31500,31550,31550,31500,57
|
|
20230728,095300,41070850,31550,31550,31550,31550,0
|
|
20230728,095200,41070850,31550,31550,31550,31550,0
|
|
20230728,095100,41070850,31550,31550,31550,31550,0
|
|
20230728,095000,41070850,31550,31600,31600,31550,6
|
|
20230728,094900,40881500,31600,31600,31600,31600,0
|
|
20230728,094800,40881500,31600,31600,31600,31600,0
|
|
20230728,094700,40881500,31600,31600,31600,31600,0
|
|
20230728,094600,40881500,31600,31600,31600,31600,21
|
|
20230728,094500,40217900,31600,31600,31600,31600,0
|
|
20230728,094400,40217900,31600,31600,31600,31600,0
|
|
20230728,094300,40217900,31600,31600,31600,31600,0
|
|
20230728,094200,40217900,31600,31650,31650,31600,192
|
|
20230728,094100,34142550,31700,31700,31700,31700,0
|
|
20230728,094000,34142550,31700,31700,31700,31700,1
|
|
20230728,093900,34110850,31650,31650,31650,31650,0
|
|
20230728,093800,34110850,31650,31650,31650,31650,0
|
|
20230728,093700,34110850,31650,31650,31650,31650,1
|
|
20230728,093600,34079200,31650,31750,31750,31650,6
|
|
20230728,093500,33888800,31750,31750,31750,31750,0
|
|
20230728,093400,33888800,31750,31750,31750,31750,0
|
|
20230728,093300,33888800,31750,31650,31750,31650,7
|
|
20230728,093200,33667050,31750,31750,31750,31750,0
|
|
20230728,093100,33667050,31750,31750,31750,31750,0
|
|
20230728,093000,33667050,31750,31750,31750,31750,0
|
|
20230728,092900,33667050,31750,31650,31750,31650,17
|
|
20230728,092800,33127500,31750,31750,31750,31750,1
|
|
20230728,092700,33095750,31750,31750,31750,31750,0
|
|
20230728,092600,33095750,31750,31700,31750,31700,45
|
|
20230728,092500,31667250,31700,31700,31700,31700,4
|
|
20230728,092400,31540450,31700,31700,31700,31700,0
|
|
20230728,092300,31540450,31700,31700,31700,31700,0
|
|
20230728,092200,31540450,31700,31700,31700,31700,24
|
|
20230728,092100,30779650,31700,31700,31700,31700,0
|
|
20230728,092000,30779650,31700,31700,31700,31700,1
|
|
20230728,091900,30747950,31700,31800,31800,31700,53
|
|
20230728,091800,29066250,31800,31800,31800,31800,0
|
|
20230728,091700,29066250,31800,31850,31850,31800,199
|
|
20230728,091600,22733150,31900,32000,32000,31900,239
|
|
20230728,091500,15097700,32050,32150,32150,32050,4
|
|
20230728,091400,14969400,32150,32150,32150,32150,51
|
|
20230728,091300,13329750,32150,32150,32150,31850,12
|
|
20230728,091200,12946550,32000,32150,32150,32000,97
|
|
20230728,091100,9839450,31850,32150,32150,31850,4
|
|
20230728,091000,9711150,31800,31800,31800,31800,0
|
|
20230728,090900,9711150,31800,31800,31800,31800,0
|
|
20230728,090800,9711150,31800,31800,31800,31800,19
|
|
20230728,090700,9106950,31800,31800,31800,31800,104
|
|
20230728,090600,5799750,31800,31800,31800,31800,1
|
|
20230728,090500,5767950,31800,31800,31800,31800,0
|
|
20230728,090400,5767950,31800,31800,32150,31800,71
|
|
20230728,090300,3508550,31850,31850,31850,31850,9
|
|
20230728,090200,3221900,31900,31900,31900,31900,1
|
|
20230728,090100,3190000,31900,31900,31900,31900,0
|
|
20230728,090000,3190000,31900,31900,31900,31900,100
|