578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183500,269583250,49850,49850,49850,49850,2
|
|
20230728,183400,269583250,49850,49850,49850,49850,0
|
|
20230728,183300,269583250,49850,49850,49850,49850,0
|
|
20230728,183200,269583250,49850,49850,49850,49850,0
|
|
20230728,183100,269583250,49850,49850,49850,49850,0
|
|
20230728,183000,269583250,49850,49850,49850,49850,0
|
|
20230728,182900,269583250,49850,49850,49850,49850,0
|
|
20230728,182800,269583250,49850,49850,49850,49850,0
|
|
20230728,182700,269583250,49850,49850,49850,49850,0
|
|
20230728,182600,269583250,49850,49850,49850,49850,0
|
|
20230728,182500,269583250,49850,49850,49850,49850,0
|
|
20230728,182400,269583250,49850,49850,49850,49850,0
|
|
20230728,182300,269583250,49850,49850,49850,49850,0
|
|
20230728,182200,269583250,49850,49850,49850,49850,0
|
|
20230728,182100,269583250,49850,49850,49850,49850,0
|
|
20230728,182000,269583250,49850,49850,49850,49850,0
|
|
20230728,181900,269583250,49850,49850,49850,49850,0
|
|
20230728,181800,269583250,49850,49850,49850,49850,0
|
|
20230728,181700,269583250,49850,49850,49850,49850,0
|
|
20230728,181600,269583250,49850,49850,49850,49850,0
|
|
20230728,181500,269583250,49850,49850,49850,49850,0
|
|
20230728,181400,269583250,49850,49850,49850,49850,0
|
|
20230728,181300,269583250,49850,49850,49850,49850,0
|
|
20230728,181200,269583250,49850,49850,49850,49850,0
|
|
20230728,181100,269583250,49850,49850,49850,49850,0
|
|
20230728,181000,269583250,49850,49850,49850,49850,0
|
|
20230728,180900,269583250,49850,49850,49850,49850,0
|
|
20230728,180800,269583250,49850,49850,49850,49850,0
|
|
20230728,180700,269583250,49850,49850,49850,49850,0
|
|
20230728,180600,269583250,49850,49850,49850,49850,0
|
|
20230728,180500,269583250,49850,49850,49850,49850,2
|
|
20230728,180400,269583250,49850,49850,49850,49850,0
|
|
20230728,180300,269583250,49850,49850,49850,49850,0
|
|
20230728,180200,269583250,49850,49850,49850,49850,0
|
|
20230728,180100,269583250,49850,49850,49850,49850,0
|
|
20230728,180000,269583250,49850,49850,49850,49850,0
|
|
20230728,175900,269583250,49850,49850,49850,49850,0
|
|
20230728,175800,269583250,49850,49850,49850,49850,0
|
|
20230728,175700,269583250,49850,49850,49850,49850,0
|
|
20230728,175600,269583250,49850,49850,49850,49850,0
|
|
20230728,175500,269583250,49850,49850,49850,49850,0
|
|
20230728,175400,269583250,49850,49850,49850,49850,0
|
|
20230728,175300,269583250,49850,49850,49850,49850,0
|
|
20230728,175200,269583250,49850,49850,49850,49850,0
|
|
20230728,175100,269583250,49850,49850,49850,49850,0
|
|
20230728,175000,269583250,49850,49850,49850,49850,0
|
|
20230728,174900,269583250,49850,49850,49850,49850,0
|
|
20230728,174800,269583250,49850,49850,49850,49850,0
|
|
20230728,174700,269583250,49850,49850,49850,49850,0
|
|
20230728,174600,269583250,49850,49850,49850,49850,0
|
|
20230728,174500,269583250,49850,49850,49850,49850,0
|
|
20230728,174400,269583250,49850,49850,49850,49850,0
|
|
20230728,174300,269583250,49850,49850,49850,49850,0
|
|
20230728,174200,269583250,49850,49850,49850,49850,0
|
|
20230728,174100,269583250,49850,49850,49850,49850,0
|
|
20230728,174000,269583250,49850,49850,49850,49850,0
|
|
20230728,173900,269583250,49850,49850,49850,49850,0
|
|
20230728,173800,269583250,49850,49850,49850,49850,0
|
|
20230728,173700,269583250,49850,49850,49850,49850,0
|
|
20230728,173600,269583250,49850,49850,49850,49850,0
|
|
20230728,173500,269583250,49850,49850,49850,49850,2
|
|
20230728,173400,269583250,49850,49850,49850,49850,0
|
|
20230728,173300,269583250,49850,49850,49850,49850,0
|
|
20230728,173200,269583250,49850,49850,49850,49850,0
|
|
20230728,173100,269583250,49850,49850,49850,49850,0
|
|
20230728,173000,269583250,49850,49850,49850,49850,0
|
|
20230728,172900,269583250,49850,49850,49850,49850,0
|
|
20230728,172800,269583250,49850,49850,49850,49850,0
|
|
20230728,172700,269583250,49850,49850,49850,49850,0
|
|
20230728,172600,269583250,49850,49850,49850,49850,0
|
|
20230728,172500,269583250,49850,49850,49850,49850,0
|
|
20230728,172400,269583250,49850,49850,49850,49850,0
|
|
20230728,172300,269583250,49850,49850,49850,49850,0
|
|
20230728,172200,269583250,49850,49850,49850,49850,0
|
|
20230728,172100,269583250,49850,49850,49850,49850,0
|
|
20230728,172000,269583250,49850,49850,49850,49850,0
|
|
20230728,171900,269583250,49850,49850,49850,49850,0
|
|
20230728,171800,269583250,49850,49850,49850,49850,0
|
|
20230728,171700,269583250,49850,49850,49850,49850,0
|
|
20230728,171600,269583250,49850,49850,49850,49850,0
|
|
20230728,171500,269583250,49850,49850,49850,49850,0
|
|
20230728,171400,269583250,49850,49850,49850,49850,0
|
|
20230728,171300,269583250,49850,49850,49850,49850,0
|
|
20230728,171200,269583250,49850,49850,49850,49850,0
|
|
20230728,171100,269583250,49850,49850,49850,49850,0
|
|
20230728,171000,269583250,49850,49850,49850,49850,0
|
|
20230728,170900,269583250,49850,49850,49850,49850,0
|
|
20230728,170800,269583250,49850,49850,49850,49850,0
|
|
20230728,170700,269583250,49850,49850,49850,49850,0
|
|
20230728,170600,269583250,49850,49850,49850,49850,0
|
|
20230728,170500,269583250,49850,49850,49850,49850,2
|
|
20230728,170400,269583250,49850,49850,49850,49850,0
|
|
20230728,170300,269583250,49850,49850,49850,49850,0
|
|
20230728,170200,269583250,49850,49850,49850,49850,0
|
|
20230728,170100,269583250,49850,49850,49850,49850,0
|
|
20230728,170000,269583250,49850,49850,49850,49850,0
|
|
20230728,165900,269583250,49850,49850,49850,49850,0
|
|
20230728,165800,269583250,49850,49850,49850,49850,0
|
|
20230728,165700,269583250,49850,49850,49850,49850,0
|
|
20230728,165600,269583250,49850,49850,49850,49850,0
|
|
20230728,165500,269583250,49850,49850,49850,49850,0
|
|
20230728,165400,269583250,49850,49850,49850,49850,0
|
|
20230728,165300,269583250,49850,49850,49850,49850,0
|
|
20230728,165200,269583250,49850,49850,49850,49850,0
|
|
20230728,165100,269583250,49850,49850,49850,49850,0
|
|
20230728,165000,269583250,49850,49850,49850,49850,0
|
|
20230728,164900,269583250,49850,49850,49850,49850,0
|
|
20230728,164800,269583250,49850,49850,49850,49850,0
|
|
20230728,164700,269583250,49850,49850,49850,49850,0
|
|
20230728,164600,269583250,49850,49850,49850,49850,0
|
|
20230728,164500,269583250,49850,49850,49850,49850,0
|
|
20230728,164400,269583250,49850,49850,49850,49850,0
|
|
20230728,164300,269583250,49850,49850,49850,49850,0
|
|
20230728,164200,269583250,49850,49850,49850,49850,0
|
|
20230728,164100,269583250,49850,49850,49850,49850,0
|
|
20230728,164000,269583250,49850,49850,49850,49850,0
|
|
20230728,163900,269583250,49850,49850,49850,49850,0
|
|
20230728,163800,269583250,49850,49850,49850,49850,0
|
|
20230728,163700,269583250,49850,49850,49850,49850,0
|
|
20230728,163600,269583250,49850,49850,49850,49850,0
|
|
20230728,163500,269583250,49850,49850,49850,49850,2
|
|
20230728,163400,269583250,49850,49850,49850,49850,0
|
|
20230728,163300,269583250,49850,49850,49850,49850,0
|
|
20230728,163200,269583250,49850,49850,49850,49850,0
|
|
20230728,163100,269583250,49850,49850,49850,49850,0
|
|
20230728,163000,269583250,49850,49850,49850,49850,0
|
|
20230728,162900,269583250,49850,49850,49850,49850,0
|
|
20230728,162800,269583250,49850,49850,49850,49850,0
|
|
20230728,162700,269583250,49850,49850,49850,49850,0
|
|
20230728,162600,269583250,49850,49850,49850,49850,0
|
|
20230728,162500,269583250,49850,49850,49850,49850,0
|
|
20230728,162400,269583250,49850,49850,49850,49850,0
|
|
20230728,162300,269583250,49850,49850,49850,49850,0
|
|
20230728,162200,269583250,49850,49850,49850,49850,0
|
|
20230728,162100,269583250,49850,49850,49850,49850,0
|
|
20230728,162000,269583250,49850,49850,49850,49850,0
|
|
20230728,161900,269583250,49850,49850,49850,49850,0
|
|
20230728,161800,269583250,49850,49850,49850,49850,0
|
|
20230728,161700,269583250,49850,49850,49850,49850,0
|
|
20230728,161600,269583250,49850,49850,49850,49850,0
|
|
20230728,161500,269583250,49850,49850,49850,49850,0
|
|
20230728,161400,269583250,49850,49850,49850,49850,0
|
|
20230728,161300,269583250,49850,49850,49850,49850,0
|
|
20230728,161200,269583250,49850,49850,49850,49850,0
|
|
20230728,161100,269583250,49850,49850,49850,49850,0
|
|
20230728,161000,269583250,49850,49850,49850,49850,0
|
|
20230728,160900,269583250,49850,49850,49850,49850,0
|
|
20230728,160800,269583250,49850,49850,49850,49850,0
|
|
20230728,160700,269583250,49850,49850,49850,49850,0
|
|
20230728,160600,269583250,49850,49850,49850,49850,0
|
|
20230728,160500,269583250,49850,49850,49850,49850,2
|
|
20230728,160400,269583250,49850,49850,49850,49850,0
|
|
20230728,160300,269583250,49850,49850,49850,49850,0
|
|
20230728,160200,269583250,49850,49850,49850,49850,0
|
|
20230728,160100,269583250,49850,49850,49850,49850,0
|
|
20230728,160000,269583250,49850,49850,49850,49850,0
|
|
20230728,155900,269583250,49850,49850,49850,49850,0
|
|
20230728,155800,269583250,49850,49850,49850,49850,0
|
|
20230728,155700,269583250,49850,49850,49850,49850,0
|
|
20230728,155600,269583250,49850,49850,49850,49850,0
|
|
20230728,155500,269583250,49850,49850,49850,49850,0
|
|
20230728,155400,269583250,49850,49850,49850,49850,0
|
|
20230728,155300,269583250,49850,49850,49850,49850,0
|
|
20230728,155200,269583250,49850,49850,49850,49850,0
|
|
20230728,155100,269583250,49850,49850,49850,49850,0
|
|
20230728,155000,269583250,49850,49850,49850,49850,0
|
|
20230728,154900,269583250,49850,49850,49850,49850,0
|
|
20230728,154800,269583250,49850,49850,49850,49850,0
|
|
20230728,154700,269583250,49850,49850,49850,49850,0
|
|
20230728,154600,269583250,49850,49850,49850,49850,0
|
|
20230728,154500,269583250,49850,49850,49850,49850,0
|
|
20230728,154400,269583250,49850,49850,49850,49850,0
|
|
20230728,154300,269583250,49850,49850,49850,49850,0
|
|
20230728,154200,269583250,49850,49850,49850,49850,0
|
|
20230728,154100,269583250,49850,49850,49850,49850,0
|
|
20230728,154000,269583250,49850,49850,49850,49850,0
|
|
20230728,153900,269583250,49850,49850,49850,49850,0
|
|
20230728,153800,269583250,49850,49850,49850,49850,0
|
|
20230728,153700,269583250,49850,49850,49850,49850,0
|
|
20230728,153600,269583250,49850,49850,49850,49850,0
|
|
20230728,153500,269583250,49850,49850,49850,49850,2
|
|
20230728,153400,269583250,49850,49850,49850,49850,0
|
|
20230728,153300,269583250,49850,49850,49850,49850,0
|
|
20230728,153200,269583250,49850,49850,49850,49850,0
|
|
20230728,153100,269583250,49850,49850,49850,49850,0
|
|
20230728,153000,269583250,49850,49850,49850,49850,2
|
|
20230728,152900,269483550,49750,49750,49750,49750,0
|
|
20230728,152800,269483550,49750,49750,49750,49750,0
|
|
20230728,152700,269483550,49750,49750,49750,49750,0
|
|
20230728,152600,269483550,49750,49750,49750,49750,0
|
|
20230728,152500,269483550,49750,49750,49750,49750,0
|
|
20230728,152400,269483550,49750,49750,49750,49750,0
|
|
20230728,152300,269483550,49750,49750,49750,49750,0
|
|
20230728,152200,269483550,49750,49750,49750,49750,0
|
|
20230728,152100,269483550,49750,49750,49750,49750,0
|
|
20230728,152000,269483550,49750,49750,49750,49750,0
|
|
20230728,151900,269483550,49750,49750,49750,49750,1
|
|
20230728,151800,269433800,49400,49400,49400,49400,0
|
|
20230728,151700,269433800,49400,49400,49400,49400,0
|
|
20230728,151600,269433800,49400,49400,49400,49400,0
|
|
20230728,151500,269433800,49400,49250,49400,49250,21
|
|
20230728,151400,268399250,49200,49200,49200,49200,0
|
|
20230728,151300,268399250,49200,49200,49200,49200,0
|
|
20230728,151200,268399250,49200,49200,49200,49200,0
|
|
20230728,151100,268399250,49200,49200,49200,49200,3
|
|
20230728,151000,268251650,49300,49300,49300,49300,0
|
|
20230728,150900,268251650,49300,49300,49300,49300,0
|
|
20230728,150800,268251650,49300,49300,49300,49300,0
|
|
20230728,150700,268251650,49300,49300,49300,49300,0
|
|
20230728,150600,268251650,49300,49300,49300,49300,0
|
|
20230728,150500,268251650,49300,49450,49450,49300,83
|
|
20230728,150400,264153600,49250,49250,49250,49250,0
|
|
20230728,150300,264153600,49250,49250,49250,49250,0
|
|
20230728,150200,264153600,49250,49250,49250,49250,0
|
|
20230728,150100,264153600,49250,49250,49250,49250,0
|
|
20230728,150000,264153600,49250,49250,49250,49250,0
|
|
20230728,145900,264153600,49250,49200,49450,49200,123
|
|
20230728,145800,258089700,49450,49200,49450,49200,82
|
|
20230728,145700,254045050,49450,49450,49450,49200,123
|
|
20230728,145600,247972950,49200,49450,49450,49200,82
|
|
20230728,145500,243928300,49200,49450,49450,49200,123
|
|
20230728,145400,237866450,49450,49200,49450,49200,82
|
|
20230728,145300,233821800,49500,49500,49700,49500,68
|
|
20230728,145200,230454850,49450,49450,49450,49450,0
|
|
20230728,145100,230454850,49450,49450,49450,49450,0
|
|
20230728,145000,230454850,49450,49450,49450,49450,1
|
|
20230728,144900,230405400,49150,49150,49150,49150,20
|
|
20230728,144800,229422400,49150,49450,49650,49150,65
|
|
20230728,144700,226213850,49100,49100,49100,49100,0
|
|
20230728,144600,226213850,49100,49250,49250,49100,41
|
|
20230728,144500,224199350,49300,49500,49500,49300,125
|
|
20230728,144400,218020050,49300,49300,49300,49300,0
|
|
20230728,144300,218020050,49300,49300,49300,49300,0
|
|
20230728,144200,218020050,49300,49300,49300,49300,0
|
|
20230728,144100,218020050,49300,49500,49500,49300,82
|
|
20230728,144000,213969250,49300,49500,49500,49300,82
|
|
20230728,143900,209918450,49300,49300,49300,49300,82
|
|
20230728,143800,205875850,49500,49500,49500,49500,82
|
|
20230728,143700,201816850,49300,49300,49300,49300,43
|
|
20230728,143600,199696950,49300,49500,49500,49300,82
|
|
20230728,143500,195646150,49500,49500,49500,49500,0
|
|
20230728,143400,195646150,49500,49500,49500,49500,0
|
|
20230728,143300,195646150,49500,49500,49500,49500,0
|
|
20230728,143200,195646150,49500,49500,49500,49500,41
|
|
20230728,143100,193616650,49300,49300,49300,49300,82
|
|
20230728,143000,189574050,49500,49750,49750,49500,83
|
|
20230728,142900,185455050,49300,49300,49300,49300,41
|
|
20230728,142800,183433750,49700,49700,49700,49700,42
|
|
20230728,142700,181346350,49300,49300,49300,49300,41
|
|
20230728,142600,179325050,49800,49650,49800,49650,42
|
|
20230728,142500,177233600,49250,49250,49250,49250,0
|
|
20230728,142400,177233600,49250,49250,49250,49250,0
|
|
20230728,142300,177233600,49250,49250,49250,49250,67
|
|
20230728,142200,173933850,49250,49250,49250,49250,43
|
|
20230728,142100,171816100,49250,49250,49250,49250,44
|
|
20230728,142000,169649100,49250,49250,49250,49250,43
|
|
20230728,141900,167531350,49250,49250,49250,49250,43
|
|
20230728,141800,165413600,49250,49250,49250,49250,43
|
|
20230728,141700,163295850,49250,49250,49250,49250,41
|
|
20230728,141600,161276600,49300,49300,49300,49300,41
|
|
20230728,141500,159255300,49300,49150,49300,49150,84
|
|
20230728,141400,155120250,49300,49300,49300,49300,43
|
|
20230728,141300,153000350,49750,49400,49750,49400,82
|
|
20230728,141200,148935200,49750,49400,49750,49400,81
|
|
20230728,141100,144919450,49400,49400,49750,49400,43
|
|
20230728,141000,142780900,49450,49450,49450,49450,41
|
|
20230728,140900,140753450,49750,49450,49750,49450,81
|
|
20230728,140800,136735700,49400,49400,49400,49400,41
|
|
20230728,140700,134710300,49800,49650,49800,49650,46
|
|
20230728,140600,132420100,49250,49250,49250,49250,41
|
|
20230728,140500,130400850,49250,49250,49250,49250,41
|
|
20230728,140400,128381600,49500,49750,49750,49500,84
|
|
20230728,140300,124213350,49400,49400,49400,49400,43
|
|
20230728,140200,122089150,49400,49400,49400,49400,43
|
|
20230728,140100,119964950,49400,49400,49400,49400,41
|
|
20230728,140000,117939550,49450,49450,49450,49450,43
|
|
20230728,135900,115813200,49750,49400,49750,49400,82
|
|
20230728,135800,111748050,49800,49800,49800,49800,41
|
|
20230728,135700,109706250,49250,49500,49500,49250,125
|
|
20230728,135600,103539750,49250,49050,49250,49050,76
|
|
20230728,135500,99807750,49700,49350,49700,49350,84
|
|
20230728,135400,95648000,49150,49450,49450,49050,155
|
|
20230728,135300,88023300,49200,49450,49650,49200,83
|
|
20230728,135200,83929000,49100,49450,49450,49100,82
|
|
20230728,135100,79888450,49100,49450,49450,49100,82
|
|
20230728,135000,75847900,49100,49450,49450,49100,82
|
|
20230728,134900,71807350,49100,49100,49100,49100,41
|
|
20230728,134800,69794250,49450,49450,49450,49450,41
|
|
20230728,134700,67766800,49100,49450,49450,49100,82
|
|
20230728,134600,63726250,49100,49100,49100,49100,41
|
|
20230728,134500,61713150,49450,49450,49450,49450,41
|
|
20230728,134400,59685700,49100,49450,49450,49100,82
|
|
20230728,134300,55645150,49250,49250,49250,49250,0
|
|
20230728,134200,55645150,49250,49250,49250,49250,0
|
|
20230728,134100,55645150,49250,49250,49250,49250,0
|
|
20230728,134000,55645150,49250,49250,49250,49250,0
|
|
20230728,133900,55645150,49250,49250,49250,49250,0
|
|
20230728,133800,55645150,49250,49250,49250,49250,0
|
|
20230728,133700,55645150,49250,49250,49250,49250,0
|
|
20230728,133600,55645150,49250,49250,49250,49250,0
|
|
20230728,133500,55645150,49250,49250,49250,49250,1
|
|
20230728,133400,55595900,49100,49100,49100,49100,0
|
|
20230728,133300,55595900,49100,49100,49100,49100,0
|
|
20230728,133200,55595900,49100,49100,49100,49100,0
|
|
20230728,133100,55595900,49100,49100,49100,49100,0
|
|
20230728,133000,55595900,49100,49100,49100,49100,0
|
|
20230728,132900,55595900,49100,49100,49100,49100,0
|
|
20230728,132800,55595900,49100,49100,49100,49100,0
|
|
20230728,132700,55595900,49100,49100,49100,49100,42
|
|
20230728,132600,53533700,49450,49450,49450,49450,0
|
|
20230728,132500,53533700,49450,49450,49450,49450,41
|
|
20230728,132400,51506250,49050,49050,49050,49050,41
|
|
20230728,132300,49495200,49250,49050,49250,49050,82
|
|
20230728,132200,45464900,49450,49450,49450,49450,41
|
|
20230728,132100,43437450,49050,49050,49050,49050,0
|
|
20230728,132000,43437450,49050,49050,49050,49050,41
|
|
20230728,131900,41426400,49700,49700,49700,49700,41
|
|
20230728,131800,39388700,49050,49050,49050,49050,32
|
|
20230728,131700,37819100,49150,49800,49800,49150,47
|
|
20230728,131600,35483050,50000,49050,50000,49050,156
|
|
20230728,131500,27733100,48900,48900,48900,48900,0
|
|
20230728,131400,27733100,48900,48900,48900,48900,0
|
|
20230728,131300,27733100,48900,48900,48900,48900,0
|
|
20230728,131200,27733100,48900,48900,48900,48900,2
|
|
20230728,131100,27635300,48950,48950,48950,48950,8
|
|
20230728,131000,27243700,49000,49000,49000,49000,0
|
|
20230728,130900,27243700,49000,49000,49000,49000,0
|
|
20230728,130800,27243700,49000,49000,49000,49000,0
|
|
20230728,130700,27243700,49000,49000,49000,49000,0
|
|
20230728,130600,27243700,49000,49000,49000,49000,0
|
|
20230728,130500,27243700,49000,49000,49000,49000,0
|
|
20230728,130400,27243700,49000,49000,49000,49000,0
|
|
20230728,130300,27243700,49000,49000,49000,49000,0
|
|
20230728,130200,27243700,49000,49000,49000,49000,0
|
|
20230728,130100,27243700,49000,49000,49000,49000,0
|
|
20230728,130000,27243700,49000,49000,49000,49000,0
|
|
20230728,125900,27243700,49000,49000,49000,49000,0
|
|
20230728,125800,27243700,49000,49000,49000,49000,0
|
|
20230728,125700,27243700,49000,49000,49000,49000,0
|
|
20230728,125600,27243700,49000,49000,49000,49000,0
|
|
20230728,125500,27243700,49000,49000,49000,49000,0
|
|
20230728,125400,27243700,49000,49000,49000,49000,0
|
|
20230728,125300,27243700,49000,49000,49000,49000,0
|
|
20230728,125200,27243700,49000,49000,49000,49000,0
|
|
20230728,125100,27243700,49000,49000,49000,49000,0
|
|
20230728,125000,27243700,49000,49000,49000,49000,0
|
|
20230728,124900,27243700,49000,49000,49000,49000,0
|
|
20230728,124800,27243700,49000,49000,49000,49000,10
|
|
20230728,124700,26753700,48950,48950,48950,48950,0
|
|
20230728,124600,26753700,48950,48950,48950,48950,0
|
|
20230728,124500,26753700,48950,48950,48950,48950,0
|
|
20230728,124400,26753700,48950,48950,48950,48950,0
|
|
20230728,124300,26753700,48950,48950,48950,48950,0
|
|
20230728,124200,26753700,48950,48950,48950,48950,0
|
|
20230728,124100,26753700,48950,48950,48950,48950,0
|
|
20230728,124000,26753700,48950,48950,48950,48950,0
|
|
20230728,123900,26753700,48950,48950,48950,48950,0
|
|
20230728,123800,26753700,48950,48950,48950,48950,0
|
|
20230728,123700,26753700,48950,48950,48950,48950,4
|
|
20230728,123600,26557900,48950,48950,48950,48950,0
|
|
20230728,123500,26557900,48950,48950,48950,48950,0
|
|
20230728,123400,26557900,48950,48950,48950,48950,3
|
|
20230728,123300,26411050,48950,48950,48950,48950,26
|
|
20230728,123200,25138350,49000,49000,49000,49000,0
|
|
20230728,123100,25138350,49000,49000,49000,49000,26
|
|
20230728,123000,23864350,49000,49000,49000,49000,0
|
|
20230728,122900,23864350,49000,49000,49000,49000,0
|
|
20230728,122800,23864350,49000,49000,49000,49000,0
|
|
20230728,122700,23864350,49000,49000,49000,49000,0
|
|
20230728,122600,23864350,49000,49000,49000,49000,0
|
|
20230728,122500,23864350,49000,49000,49000,49000,0
|
|
20230728,122400,23864350,49000,49000,49000,49000,0
|
|
20230728,122300,23864350,49000,49000,49000,49000,0
|
|
20230728,122200,23864350,49000,49000,49000,49000,0
|
|
20230728,122100,23864350,49000,49000,49000,49000,0
|
|
20230728,122000,23864350,49000,49000,49000,49000,0
|
|
20230728,121900,23864350,49000,49000,49000,49000,0
|
|
20230728,121800,23864350,49000,49000,49000,49000,0
|
|
20230728,121700,23864350,49000,49000,49000,49000,0
|
|
20230728,121600,23864350,49000,49000,49000,49000,0
|
|
20230728,121500,23864350,49000,49000,49000,49000,0
|
|
20230728,121400,23864350,49000,49000,49000,49000,0
|
|
20230728,121300,23864350,49000,49000,49000,49000,0
|
|
20230728,121200,23864350,49000,49000,49000,49000,0
|
|
20230728,121100,23864350,49000,49000,49000,49000,0
|
|
20230728,121000,23864350,49000,49000,49000,49000,6
|
|
20230728,120900,23570350,49000,49000,49000,49000,0
|
|
20230728,120800,23570350,49000,49000,49000,49000,0
|
|
20230728,120700,23570350,49000,49000,49000,49000,0
|
|
20230728,120600,23570350,49000,49000,49000,49000,0
|
|
20230728,120500,23570350,49000,49000,49000,49000,0
|
|
20230728,120400,23570350,49000,49000,49000,49000,0
|
|
20230728,120300,23570350,49000,49000,49000,49000,0
|
|
20230728,120200,23570350,49000,49000,49000,49000,0
|
|
20230728,120100,23570350,49000,49000,49000,49000,0
|
|
20230728,120000,23570350,49000,49000,49000,49000,0
|
|
20230728,115900,23570350,49000,49000,49000,49000,0
|
|
20230728,115800,23570350,49000,49000,49000,49000,0
|
|
20230728,115700,23570350,49000,49000,49000,49000,0
|
|
20230728,115600,23570350,49000,49000,49000,49000,0
|
|
20230728,115500,23570350,49000,49000,49000,49000,0
|
|
20230728,115400,23570350,49000,49000,49000,49000,0
|
|
20230728,115300,23570350,49000,49000,49000,49000,0
|
|
20230728,115200,23570350,49000,49000,49000,49000,65
|
|
20230728,115100,20385350,49000,49000,49000,49000,0
|
|
20230728,115000,20385350,49000,49000,49000,49000,0
|
|
20230728,114900,20385350,49000,49000,49000,49000,0
|
|
20230728,114800,20385350,49000,49000,49000,49000,0
|
|
20230728,114700,20385350,49000,49000,49000,49000,1
|
|
20230728,114600,20336350,49000,49000,49000,49000,0
|
|
20230728,114500,20336350,49000,49000,49000,49000,0
|
|
20230728,114400,20336350,49000,49000,49000,49000,0
|
|
20230728,114300,20336350,49000,49000,49000,49000,0
|
|
20230728,114200,20336350,49000,49000,49000,49000,0
|
|
20230728,114100,20336350,49000,49000,49000,49000,0
|
|
20230728,114000,20336350,49000,49000,49000,49000,0
|
|
20230728,113900,20336350,49000,49000,49000,49000,0
|
|
20230728,113800,20336350,49000,49000,49000,49000,0
|
|
20230728,113700,20336350,49000,49000,49000,49000,0
|
|
20230728,113600,20336350,49000,49000,49000,49000,0
|
|
20230728,113500,20336350,49000,49000,49000,49000,0
|
|
20230728,113400,20336350,49000,49000,49000,49000,0
|
|
20230728,113300,20336350,49000,49000,49000,49000,0
|
|
20230728,113200,20336350,49000,49000,49000,49000,0
|
|
20230728,113100,20336350,49000,49000,49000,49000,0
|
|
20230728,113000,20336350,49000,49000,49000,49000,0
|
|
20230728,112900,20336350,49000,49000,49000,49000,0
|
|
20230728,112800,20336350,49000,49000,49000,49000,0
|
|
20230728,112700,20336350,49000,49000,49000,49000,0
|
|
20230728,112600,20336350,49000,49000,49000,49000,0
|
|
20230728,112500,20336350,49000,49000,49000,49000,0
|
|
20230728,112400,20336350,49000,49000,49000,49000,0
|
|
20230728,112300,20336350,49000,49000,49000,49000,0
|
|
20230728,112200,20336350,49000,49000,49000,49000,0
|
|
20230728,112100,20336350,49000,49000,49000,49000,0
|
|
20230728,112000,20336350,49000,49000,49000,49000,0
|
|
20230728,111900,20336350,49000,49000,49000,49000,0
|
|
20230728,111800,20336350,49000,49000,49000,49000,0
|
|
20230728,111700,20336350,49000,49000,49000,49000,0
|
|
20230728,111600,20336350,49000,49000,49000,49000,2
|
|
20230728,111500,20238350,49000,49000,49000,49000,0
|
|
20230728,111400,20238350,49000,49000,49000,49000,0
|
|
20230728,111300,20238350,49000,49000,49000,49000,0
|
|
20230728,111200,20238350,49000,49000,49000,49000,0
|
|
20230728,111100,20238350,49000,49000,49000,49000,0
|
|
20230728,111000,20238350,49000,49000,49000,49000,6
|
|
20230728,110900,19944350,49050,49050,49050,49050,0
|
|
20230728,110800,19944350,49050,49050,49050,49050,0
|
|
20230728,110700,19944350,49050,49050,49050,49050,0
|
|
20230728,110600,19944350,49050,49050,49050,49050,0
|
|
20230728,110500,19944350,49050,49050,49050,49050,0
|
|
20230728,110400,19944350,49050,49050,49050,49050,0
|
|
20230728,110300,19944350,49050,49050,49050,49050,0
|
|
20230728,110200,19944350,49050,49050,49050,49050,0
|
|
20230728,110100,19944350,49050,49050,49050,49050,0
|
|
20230728,110000,19944350,49050,49050,49050,49050,0
|
|
20230728,105900,19944350,49050,49050,49050,49050,0
|
|
20230728,105800,19944350,49050,49050,49050,49050,0
|
|
20230728,105700,19944350,49050,49050,49050,49050,0
|
|
20230728,105600,19944350,49050,49050,49050,49050,0
|
|
20230728,105500,19944350,49050,49050,49050,49050,0
|
|
20230728,105400,19944350,49050,49050,49050,49050,2
|
|
20230728,105300,19846250,49050,49050,49050,49050,0
|
|
20230728,105200,19846250,49050,49050,49050,49050,0
|
|
20230728,105100,19846250,49050,49050,49050,49050,0
|
|
20230728,105000,19846250,49050,49050,49050,49050,0
|
|
20230728,104900,19846250,49050,49050,49050,49050,0
|
|
20230728,104800,19846250,49050,49050,49050,49050,0
|
|
20230728,104700,19846250,49050,49050,49050,49050,0
|
|
20230728,104600,19846250,49050,49050,49050,49050,2
|
|
20230728,104500,19748150,49050,49050,49050,49050,0
|
|
20230728,104400,19748150,49050,49050,49050,49050,43
|
|
20230728,104300,17639000,49100,49100,49100,49100,0
|
|
20230728,104200,17639000,49100,49100,49100,49100,0
|
|
20230728,104100,17639000,49100,49100,49100,49100,0
|
|
20230728,104000,17639000,49100,49100,49100,49100,0
|
|
20230728,103900,17639000,49100,49100,49100,49100,0
|
|
20230728,103800,17639000,49100,49100,49100,49100,35
|
|
20230728,103700,15920500,49150,49150,49150,49150,0
|
|
20230728,103600,15920500,49150,49150,49150,49150,0
|
|
20230728,103500,15920500,49150,49150,49150,49150,0
|
|
20230728,103400,15920500,49150,49150,49150,49150,0
|
|
20230728,103300,15920500,49150,49150,49150,49150,0
|
|
20230728,103200,15920500,49150,49150,49150,49150,0
|
|
20230728,103100,15920500,49150,49150,49150,49150,0
|
|
20230728,103000,15920500,49150,49150,49150,49150,0
|
|
20230728,102900,15920500,49150,49150,49150,49150,1
|
|
20230728,102800,15871350,49100,49100,49100,49100,0
|
|
20230728,102700,15871350,49100,49100,49100,49100,0
|
|
20230728,102600,15871350,49100,49100,49100,49100,0
|
|
20230728,102500,15871350,49100,49100,49100,49100,0
|
|
20230728,102400,15871350,49100,49100,49100,49100,0
|
|
20230728,102300,15871350,49100,49100,49100,49100,0
|
|
20230728,102200,15871350,49100,49100,49100,49100,0
|
|
20230728,102100,15871350,49100,49100,49100,49100,0
|
|
20230728,102000,15871350,49100,49100,49100,49100,0
|
|
20230728,101900,15871350,49100,49100,49100,49100,0
|
|
20230728,101800,15871350,49100,49100,49100,49100,0
|
|
20230728,101700,15871350,49100,49100,49100,49100,0
|
|
20230728,101600,15871350,49100,49100,49100,49100,0
|
|
20230728,101500,15871350,49100,49100,49100,49100,0
|
|
20230728,101400,15871350,49100,49100,49100,49100,0
|
|
20230728,101300,15871350,49100,49100,49100,49100,15
|
|
20230728,101200,15134850,49100,49100,49100,49100,0
|
|
20230728,101100,15134850,49100,49100,49100,49100,0
|
|
20230728,101000,15134850,49100,49100,49100,49100,5
|
|
20230728,100900,14889350,49050,49050,49050,49050,0
|
|
20230728,100800,14889350,49050,49050,49050,49050,0
|
|
20230728,100700,14889350,49050,49050,49050,49050,0
|
|
20230728,100600,14889350,49050,49100,49100,49050,11
|
|
20230728,100500,14349700,49050,49050,49050,49050,0
|
|
20230728,100400,14349700,49050,49050,49050,49050,0
|
|
20230728,100300,14349700,49050,49050,49050,49050,0
|
|
20230728,100200,14349700,49050,49050,49050,49050,0
|
|
20230728,100100,14349700,49050,49050,49050,49050,0
|
|
20230728,100000,14349700,49050,49050,49050,49050,0
|
|
20230728,095900,14349700,49050,49050,49050,49050,0
|
|
20230728,095800,14349700,49050,49050,49050,49050,0
|
|
20230728,095700,14349700,49050,49050,49050,49050,0
|
|
20230728,095600,14349700,49050,49050,49050,49050,0
|
|
20230728,095500,14349700,49050,49050,49050,49050,0
|
|
20230728,095400,14349700,49050,49050,49050,49050,0
|
|
20230728,095300,14349700,49050,49050,49050,49050,0
|
|
20230728,095200,14349700,49050,49050,49050,49050,0
|
|
20230728,095100,14349700,49050,49050,49050,49050,0
|
|
20230728,095000,14349700,49050,49050,49050,49050,0
|
|
20230728,094900,14349700,49050,49050,49050,49050,0
|
|
20230728,094800,14349700,49050,49050,49050,49050,0
|
|
20230728,094700,14349700,49050,49050,49050,49050,10
|
|
20230728,094600,13859200,49100,49100,49100,49100,1
|
|
20230728,094500,13810100,49150,49150,49150,49150,0
|
|
20230728,094400,13810100,49150,49150,49150,49150,0
|
|
20230728,094300,13810100,49150,49150,49150,49150,0
|
|
20230728,094200,13810100,49150,49150,49150,49150,0
|
|
20230728,094100,13810100,49150,49150,49150,49150,0
|
|
20230728,094000,13810100,49150,49150,49150,49150,0
|
|
20230728,093900,13810100,49150,49150,49150,49150,0
|
|
20230728,093800,13810100,49150,49150,49150,49150,0
|
|
20230728,093700,13810100,49150,49150,49150,49150,0
|
|
20230728,093600,13810100,49150,49150,49150,49150,0
|
|
20230728,093500,13810100,49150,49150,49150,49150,0
|
|
20230728,093400,13810100,49150,49150,49150,49150,0
|
|
20230728,093300,13810100,49150,49150,49150,49150,0
|
|
20230728,093200,13810100,49150,49150,49150,49150,0
|
|
20230728,093100,13810100,49150,49150,49150,49150,0
|
|
20230728,093000,13810100,49150,49150,49150,49150,0
|
|
20230728,092900,13810100,49150,49150,49150,49150,0
|
|
20230728,092800,13810100,49150,49150,49150,49150,0
|
|
20230728,092700,13810100,49150,49150,49150,49150,0
|
|
20230728,092600,13810100,49150,49150,49150,49150,0
|
|
20230728,092500,13810100,49150,49150,49150,49150,0
|
|
20230728,092400,13810100,49150,49150,49150,49150,0
|
|
20230728,092300,13810100,49150,49150,49150,49150,7
|
|
20230728,092200,13466050,49150,49150,49150,49150,0
|
|
20230728,092100,13466050,49150,49150,49150,49150,0
|
|
20230728,092000,13466050,49150,49150,49150,49150,5
|
|
20230728,091900,13220300,49050,49050,49050,49050,0
|
|
20230728,091800,13220300,49050,49050,49050,49050,39
|
|
20230728,091700,11307350,49000,49000,49000,49000,1
|
|
20230728,091600,11258350,49050,49050,49050,49050,20
|
|
20230728,091500,10277350,49050,49100,49100,49050,19
|
|
20230728,091400,9345100,49600,49600,49600,49600,0
|
|
20230728,091300,9345100,49600,49600,49600,49600,26
|
|
20230728,091200,8055500,49000,49000,49000,49000,0
|
|
20230728,091100,8055500,49000,49000,49000,49000,1
|
|
20230728,091000,8006500,48900,48850,48900,48850,36
|
|
20230728,090900,6246400,48800,48800,48800,48800,0
|
|
20230728,090800,6246400,48800,48800,48800,48800,0
|
|
20230728,090700,6246400,48800,48800,48800,48800,0
|
|
20230728,090600,6246400,48800,48800,48800,48800,0
|
|
20230728,090500,6246400,48800,48800,48800,48800,0
|
|
20230728,090400,6246400,48800,48800,48800,48800,0
|
|
20230728,090300,6246400,48800,48800,48800,48800,0
|
|
20230728,090200,6246400,48800,48800,48800,48800,8
|
|
20230728,090100,5856000,48800,48800,48800,48800,0
|
|
20230728,090000,5856000,48800,48800,48800,48800,120
|