585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184200,39944500,49400,49400,49400,49400,141
|
|
20230713,184100,39944500,49400,49400,49400,49400,0
|
|
20230713,184000,39944500,49400,49400,49400,49400,0
|
|
20230713,183900,39944500,49400,49400,49400,49400,0
|
|
20230713,183800,39944500,49400,49400,49400,49400,0
|
|
20230713,183700,39944500,49400,49400,49400,49400,0
|
|
20230713,183600,39944500,49400,49400,49400,49400,0
|
|
20230713,183500,39944500,49400,49400,49400,49400,0
|
|
20230713,183400,39944500,49400,49400,49400,49400,0
|
|
20230713,183300,39944500,49400,49400,49400,49400,0
|
|
20230713,183200,39944500,49400,49400,49400,49400,0
|
|
20230713,183100,39944500,49400,49400,49400,49400,0
|
|
20230713,183000,39944500,49400,49400,49400,49400,0
|
|
20230713,182900,39944500,49400,49400,49400,49400,0
|
|
20230713,182800,39944500,49400,49400,49400,49400,0
|
|
20230713,182700,39944500,49400,49400,49400,49400,0
|
|
20230713,182600,39944500,49400,49400,49400,49400,0
|
|
20230713,182500,39944500,49400,49400,49400,49400,0
|
|
20230713,182400,39944500,49400,49400,49400,49400,0
|
|
20230713,182300,39944500,49400,49400,49400,49400,0
|
|
20230713,182200,39944500,49400,49400,49400,49400,0
|
|
20230713,182100,39944500,49400,49400,49400,49400,0
|
|
20230713,182000,39944500,49400,49400,49400,49400,0
|
|
20230713,181900,39944500,49400,49400,49400,49400,0
|
|
20230713,181800,39944500,49400,49400,49400,49400,0
|
|
20230713,181700,39944500,49400,49400,49400,49400,0
|
|
20230713,181600,39944500,49400,49400,49400,49400,0
|
|
20230713,181500,39944500,49400,49400,49400,49400,0
|
|
20230713,181400,39944500,49400,49400,49400,49400,0
|
|
20230713,181300,39944500,49400,49400,49400,49400,0
|
|
20230713,181200,39944500,49400,49400,49400,49400,141
|
|
20230713,181100,39944500,49400,49400,49400,49400,0
|
|
20230713,181000,39944500,49400,49400,49400,49400,0
|
|
20230713,180900,39944500,49400,49400,49400,49400,0
|
|
20230713,180800,39944500,49400,49400,49400,49400,0
|
|
20230713,180700,39944500,49400,49400,49400,49400,0
|
|
20230713,180600,39944500,49400,49400,49400,49400,0
|
|
20230713,180500,39944500,49400,49400,49400,49400,0
|
|
20230713,180400,39944500,49400,49400,49400,49400,0
|
|
20230713,180300,39944500,49400,49400,49400,49400,0
|
|
20230713,180200,39944500,49400,49400,49400,49400,0
|
|
20230713,180100,39944500,49400,49400,49400,49400,0
|
|
20230713,180000,39944500,49400,49400,49400,49400,0
|
|
20230713,175900,39944500,49400,49400,49400,49400,0
|
|
20230713,175800,39944500,49400,49400,49400,49400,0
|
|
20230713,175700,39944500,49400,49400,49400,49400,0
|
|
20230713,175600,39944500,49400,49400,49400,49400,0
|
|
20230713,175500,39944500,49400,49400,49400,49400,0
|
|
20230713,175400,39944500,49400,49400,49400,49400,0
|
|
20230713,175300,39944500,49400,49400,49400,49400,0
|
|
20230713,175200,39944500,49400,49400,49400,49400,0
|
|
20230713,175100,39944500,49400,49400,49400,49400,0
|
|
20230713,175000,39944500,49400,49400,49400,49400,0
|
|
20230713,174900,39944500,49400,49400,49400,49400,0
|
|
20230713,174800,39944500,49400,49400,49400,49400,0
|
|
20230713,174700,39944500,49400,49400,49400,49400,0
|
|
20230713,174600,39944500,49400,49400,49400,49400,0
|
|
20230713,174500,39944500,49400,49400,49400,49400,0
|
|
20230713,174400,39944500,49400,49400,49400,49400,0
|
|
20230713,174300,39944500,49400,49400,49400,49400,0
|
|
20230713,174200,39944500,49400,49400,49400,49400,141
|
|
20230713,174100,39944500,49400,49400,49400,49400,0
|
|
20230713,174000,39944500,49400,49400,49400,49400,0
|
|
20230713,173900,39944500,49400,49400,49400,49400,0
|
|
20230713,173800,39944500,49400,49400,49400,49400,0
|
|
20230713,173700,39944500,49400,49400,49400,49400,0
|
|
20230713,173600,39944500,49400,49400,49400,49400,0
|
|
20230713,173500,39944500,49400,49400,49400,49400,0
|
|
20230713,173400,39944500,49400,49400,49400,49400,0
|
|
20230713,173300,39944500,49400,49400,49400,49400,0
|
|
20230713,173200,39944500,49400,49400,49400,49400,0
|
|
20230713,173100,39944500,49400,49400,49400,49400,0
|
|
20230713,173000,39944500,49400,49400,49400,49400,0
|
|
20230713,172900,39944500,49400,49400,49400,49400,0
|
|
20230713,172800,39944500,49400,49400,49400,49400,0
|
|
20230713,172700,39944500,49400,49400,49400,49400,0
|
|
20230713,172600,39944500,49400,49400,49400,49400,0
|
|
20230713,172500,39944500,49400,49400,49400,49400,0
|
|
20230713,172400,39944500,49400,49400,49400,49400,0
|
|
20230713,172300,39944500,49400,49400,49400,49400,0
|
|
20230713,172200,39944500,49400,49400,49400,49400,0
|
|
20230713,172100,39944500,49400,49400,49400,49400,0
|
|
20230713,172000,39944500,49400,49400,49400,49400,0
|
|
20230713,171900,39944500,49400,49400,49400,49400,0
|
|
20230713,171800,39944500,49400,49400,49400,49400,0
|
|
20230713,171700,39944500,49400,49400,49400,49400,0
|
|
20230713,171600,39944500,49400,49400,49400,49400,0
|
|
20230713,171500,39944500,49400,49400,49400,49400,0
|
|
20230713,171400,39944500,49400,49400,49400,49400,0
|
|
20230713,171300,39944500,49400,49400,49400,49400,0
|
|
20230713,171200,39944500,49400,49400,49400,49400,141
|
|
20230713,171100,39944500,49400,49400,49400,49400,0
|
|
20230713,171000,39944500,49400,49400,49400,49400,0
|
|
20230713,170900,39944500,49400,49400,49400,49400,0
|
|
20230713,170800,39944500,49400,49400,49400,49400,0
|
|
20230713,170700,39944500,49400,49400,49400,49400,0
|
|
20230713,170600,39944500,49400,49400,49400,49400,0
|
|
20230713,170500,39944500,49400,49400,49400,49400,0
|
|
20230713,170400,39944500,49400,49400,49400,49400,0
|
|
20230713,170300,39944500,49400,49400,49400,49400,0
|
|
20230713,170200,39944500,49400,49400,49400,49400,0
|
|
20230713,170100,39944500,49400,49400,49400,49400,0
|
|
20230713,170000,39944500,49400,49400,49400,49400,0
|
|
20230713,165900,39944500,49400,49400,49400,49400,0
|
|
20230713,165800,39944500,49400,49400,49400,49400,0
|
|
20230713,165700,39944500,49400,49400,49400,49400,0
|
|
20230713,165600,39944500,49400,49400,49400,49400,0
|
|
20230713,165500,39944500,49400,49400,49400,49400,0
|
|
20230713,165400,39944500,49400,49400,49400,49400,0
|
|
20230713,165300,39944500,49400,49400,49400,49400,0
|
|
20230713,165200,39944500,49400,49400,49400,49400,0
|
|
20230713,165100,39944500,49400,49400,49400,49400,0
|
|
20230713,165000,39944500,49400,49400,49400,49400,0
|
|
20230713,164900,39944500,49400,49400,49400,49400,0
|
|
20230713,164800,39944500,49400,49400,49400,49400,0
|
|
20230713,164700,39944500,49400,49400,49400,49400,0
|
|
20230713,164600,39944500,49400,49400,49400,49400,0
|
|
20230713,164500,39944500,49400,49400,49400,49400,0
|
|
20230713,164400,39944500,49400,49400,49400,49400,0
|
|
20230713,164300,39944500,49400,49400,49400,49400,0
|
|
20230713,164200,39944500,49400,49400,49400,49400,141
|
|
20230713,164100,39944500,49400,49400,49400,49400,0
|
|
20230713,164000,39944500,49400,49400,49400,49400,0
|
|
20230713,163900,39944500,49400,49400,49400,49400,0
|
|
20230713,163800,39944500,49400,49400,49400,49400,0
|
|
20230713,163700,39944500,49400,49400,49400,49400,0
|
|
20230713,163600,39944500,49400,49400,49400,49400,0
|
|
20230713,163500,39944500,49400,49400,49400,49400,0
|
|
20230713,163400,39944500,49400,49400,49400,49400,0
|
|
20230713,163300,39944500,49400,49400,49400,49400,0
|
|
20230713,163200,39944500,49400,49400,49400,49400,0
|
|
20230713,163100,39944500,49400,49400,49400,49400,0
|
|
20230713,163000,39944500,49400,49400,49400,49400,0
|
|
20230713,162900,39944500,49400,49400,49400,49400,0
|
|
20230713,162800,39944500,49400,49400,49400,49400,0
|
|
20230713,162700,39944500,49400,49400,49400,49400,0
|
|
20230713,162600,39944500,49400,49400,49400,49400,0
|
|
20230713,162500,39944500,49400,49400,49400,49400,0
|
|
20230713,162400,39944500,49400,49400,49400,49400,0
|
|
20230713,162300,39944500,49400,49400,49400,49400,0
|
|
20230713,162200,39944500,49400,49400,49400,49400,0
|
|
20230713,162100,39944500,49400,49400,49400,49400,0
|
|
20230713,162000,39944500,49400,49400,49400,49400,0
|
|
20230713,161900,39944500,49400,49400,49400,49400,0
|
|
20230713,161800,39944500,49400,49400,49400,49400,0
|
|
20230713,161700,39944500,49400,49400,49400,49400,0
|
|
20230713,161600,39944500,49400,49400,49400,49400,0
|
|
20230713,161500,39944500,49400,49400,49400,49400,0
|
|
20230713,161400,39944500,49400,49400,49400,49400,0
|
|
20230713,161300,39944500,49400,49400,49400,49400,0
|
|
20230713,161200,39944500,49400,49400,49400,49400,141
|
|
20230713,161100,39944500,49400,49400,49400,49400,0
|
|
20230713,161000,39944500,49400,49400,49400,49400,0
|
|
20230713,160900,39944500,49400,49400,49400,49400,0
|
|
20230713,160800,39944500,49400,49400,49400,49400,0
|
|
20230713,160700,39944500,49400,49400,49400,49400,0
|
|
20230713,160600,39944500,49400,49400,49400,49400,0
|
|
20230713,160500,39944500,49400,49400,49400,49400,0
|
|
20230713,160400,39944500,49400,49400,49400,49400,0
|
|
20230713,160300,39944500,49400,49400,49400,49400,0
|
|
20230713,160200,39944500,49400,49400,49400,49400,0
|
|
20230713,160100,39944500,49400,49400,49400,49400,0
|
|
20230713,160000,39944500,49400,49400,49400,49400,0
|
|
20230713,155900,39944500,49400,49400,49400,49400,0
|
|
20230713,155800,39944500,49400,49400,49400,49400,0
|
|
20230713,155700,39944500,49400,49400,49400,49400,0
|
|
20230713,155600,39944500,49400,49400,49400,49400,0
|
|
20230713,155500,39944500,49400,49400,49400,49400,0
|
|
20230713,155400,39944500,49400,49400,49400,49400,0
|
|
20230713,155300,39944500,49400,49400,49400,49400,0
|
|
20230713,155200,39944500,49400,49400,49400,49400,0
|
|
20230713,155100,39944500,49400,49400,49400,49400,0
|
|
20230713,155000,39944500,49400,49400,49400,49400,0
|
|
20230713,154900,39944500,49400,49400,49400,49400,0
|
|
20230713,154800,39944500,49400,49400,49400,49400,0
|
|
20230713,154700,39944500,49400,49400,49400,49400,0
|
|
20230713,154600,39944500,49400,49400,49400,49400,0
|
|
20230713,154500,39944500,49400,49400,49400,49400,0
|
|
20230713,154400,39944500,49400,49400,49400,49400,0
|
|
20230713,154300,39944500,49400,49400,49400,49400,0
|
|
20230713,154200,39944500,49400,49400,49400,49400,141
|
|
20230713,154100,39944500,49400,49400,49400,49400,0
|
|
20230713,154000,39944500,49400,49400,49400,49400,0
|
|
20230713,153900,39944500,49400,49400,49400,49400,0
|
|
20230713,153800,39944500,49400,49400,49400,49400,0
|
|
20230713,153700,39944500,49400,49400,49400,49400,0
|
|
20230713,153600,39944500,49400,49400,49400,49400,0
|
|
20230713,153500,39944500,49400,49400,49400,49400,0
|
|
20230713,153400,39944500,49400,49400,49400,49400,0
|
|
20230713,153300,39944500,49400,49400,49400,49400,0
|
|
20230713,153200,39944500,49400,49400,49400,49400,0
|
|
20230713,153100,39944500,49400,49400,49400,49400,0
|
|
20230713,153000,39944500,49400,49400,49400,49400,141
|
|
20230713,152900,32979100,49150,49150,49150,49150,0
|
|
20230713,152800,32979100,49150,49150,49150,49150,0
|
|
20230713,152700,32979100,49150,49150,49150,49150,0
|
|
20230713,152600,32979100,49150,49150,49150,49150,0
|
|
20230713,152500,32979100,49150,49150,49150,49150,0
|
|
20230713,152400,32979100,49150,49150,49150,49150,0
|
|
20230713,152300,32979100,49150,49150,49150,49150,0
|
|
20230713,152200,32979100,49150,49150,49150,49150,0
|
|
20230713,152100,32979100,49150,49150,49150,49150,0
|
|
20230713,152000,32979100,49150,49150,49150,49150,0
|
|
20230713,151900,32979100,49150,49150,49150,49150,0
|
|
20230713,151800,32979100,49150,49150,49150,49150,0
|
|
20230713,151700,32979100,49150,49150,49150,49150,6
|
|
20230713,151600,32684200,49150,49150,49150,49150,0
|
|
20230713,151500,32684200,49150,49150,49150,49150,0
|
|
20230713,151400,32684200,49150,49150,49150,49150,0
|
|
20230713,151300,32684200,49150,49150,49150,49150,22
|
|
20230713,151200,31602900,49200,49200,49200,49200,0
|
|
20230713,151100,31602900,49200,49200,49200,49200,0
|
|
20230713,151000,31602900,49200,49200,49200,49200,0
|
|
20230713,150900,31602900,49200,49200,49200,49200,0
|
|
20230713,150800,31602900,49200,49200,49200,49200,1
|
|
20230713,150700,31553700,49150,49150,49150,49150,0
|
|
20230713,150600,31553700,49150,49150,49150,49150,0
|
|
20230713,150500,31553700,49150,49150,49150,49150,0
|
|
20230713,150400,31553700,49150,49150,49150,49150,16
|
|
20230713,150300,30767300,49250,49250,49250,49250,0
|
|
20230713,150200,30767300,49250,49250,49250,49250,0
|
|
20230713,150100,30767300,49250,49250,49250,49250,1
|
|
20230713,150000,30718050,49150,49150,49150,49150,0
|
|
20230713,145900,30718050,49150,49150,49150,49150,0
|
|
20230713,145800,30718050,49150,49150,49150,49150,0
|
|
20230713,145700,30718050,49150,49150,49150,49150,0
|
|
20230713,145600,30718050,49150,49150,49150,49150,0
|
|
20230713,145500,30718050,49150,49150,49150,49150,0
|
|
20230713,145400,30718050,49150,49150,49150,49150,0
|
|
20230713,145300,30718050,49150,49150,49150,49150,0
|
|
20230713,145200,30718050,49150,49150,49150,49150,0
|
|
20230713,145100,30718050,49150,49150,49150,49150,0
|
|
20230713,145000,30718050,49150,49150,49150,49150,0
|
|
20230713,144900,30718050,49150,49150,49150,49150,0
|
|
20230713,144800,30718050,49150,49150,49150,49150,0
|
|
20230713,144700,30718050,49150,49150,49150,49150,0
|
|
20230713,144600,30718050,49150,49150,49150,49150,0
|
|
20230713,144500,30718050,49150,49150,49150,49150,0
|
|
20230713,144400,30718050,49150,49150,49150,49150,0
|
|
20230713,144300,30718050,49150,49150,49150,49150,0
|
|
20230713,144200,30718050,49150,49150,49150,49150,10
|
|
20230713,144100,30226550,49100,49100,49100,49100,0
|
|
20230713,144000,30226550,49100,49100,49100,49100,0
|
|
20230713,143900,30226550,49100,49100,49100,49100,0
|
|
20230713,143800,30226550,49100,49100,49100,49100,0
|
|
20230713,143700,30226550,49100,49100,49100,49100,0
|
|
20230713,143600,30226550,49100,49100,49100,49100,0
|
|
20230713,143500,30226550,49100,49100,49100,49100,0
|
|
20230713,143400,30226550,49100,49100,49100,49100,0
|
|
20230713,143300,30226550,49100,49100,49100,49100,0
|
|
20230713,143200,30226550,49100,49100,49100,49100,0
|
|
20230713,143100,30226550,49100,49100,49100,49100,0
|
|
20230713,143000,30226550,49100,49100,49100,49100,0
|
|
20230713,142900,30226550,49100,49100,49100,49100,0
|
|
20230713,142800,30226550,49100,49100,49100,49100,7
|
|
20230713,142700,29882850,49150,49150,49150,49150,11
|
|
20230713,142600,29342200,49100,49100,49100,49100,0
|
|
20230713,142500,29342200,49100,49100,49100,49100,0
|
|
20230713,142400,29342200,49100,49100,49100,49100,0
|
|
20230713,142300,29342200,49100,49100,49100,49100,0
|
|
20230713,142200,29342200,49100,49100,49100,49100,0
|
|
20230713,142100,29342200,49100,49100,49100,49100,0
|
|
20230713,142000,29342200,49100,49100,49100,49100,0
|
|
20230713,141900,29342200,49100,49100,49100,49100,0
|
|
20230713,141800,29342200,49100,49100,49100,49100,0
|
|
20230713,141700,29342200,49100,49100,49100,49100,0
|
|
20230713,141600,29342200,49100,49100,49100,49100,0
|
|
20230713,141500,29342200,49100,49100,49100,49100,3
|
|
20230713,141400,29194900,49150,49150,49150,49150,0
|
|
20230713,141300,29194900,49150,49150,49150,49150,0
|
|
20230713,141200,29194900,49150,49150,49150,49150,0
|
|
20230713,141100,29194900,49150,49150,49150,49150,0
|
|
20230713,141000,29194900,49150,49150,49150,49150,1
|
|
20230713,140900,29145750,49150,49150,49150,49150,0
|
|
20230713,140800,29145750,49150,49150,49150,49150,0
|
|
20230713,140700,29145750,49150,49150,49150,49150,0
|
|
20230713,140600,29145750,49150,49150,49150,49150,0
|
|
20230713,140500,29145750,49150,49150,49150,49150,0
|
|
20230713,140400,29145750,49150,49150,49150,49150,248
|
|
20230713,140300,16956550,49150,49150,49150,49150,0
|
|
20230713,140200,16956550,49150,49150,49150,49150,0
|
|
20230713,140100,16956550,49150,49150,49150,49150,0
|
|
20230713,140000,16956550,49150,49150,49150,49150,0
|
|
20230713,135900,16956550,49150,49150,49150,49150,0
|
|
20230713,135800,16956550,49150,49150,49150,49150,0
|
|
20230713,135700,16956550,49150,49150,49150,49150,0
|
|
20230713,135600,16956550,49150,49150,49150,49150,0
|
|
20230713,135500,16956550,49150,49150,49150,49150,0
|
|
20230713,135400,16956550,49150,49150,49150,49150,0
|
|
20230713,135300,16956550,49150,49150,49150,49150,0
|
|
20230713,135200,16956550,49150,49150,49150,49150,0
|
|
20230713,135100,16956550,49150,49150,49150,49150,0
|
|
20230713,135000,16956550,49150,49150,49150,49150,0
|
|
20230713,134900,16956550,49150,49150,49150,49150,1
|
|
20230713,134800,16907400,49150,49150,49150,49150,0
|
|
20230713,134700,16907400,49150,49150,49150,49150,0
|
|
20230713,134600,16907400,49150,49150,49150,49150,0
|
|
20230713,134500,16907400,49150,49150,49150,49150,0
|
|
20230713,134400,16907400,49150,49150,49150,49150,0
|
|
20230713,134300,16907400,49150,49150,49150,49150,0
|
|
20230713,134200,16907400,49150,49150,49150,49150,0
|
|
20230713,134100,16907400,49150,49150,49150,49150,0
|
|
20230713,134000,16907400,49150,49150,49150,49150,0
|
|
20230713,133900,16907400,49150,49150,49150,49150,0
|
|
20230713,133800,16907400,49150,49150,49150,49150,0
|
|
20230713,133700,16907400,49150,49150,49150,49150,0
|
|
20230713,133600,16907400,49150,49150,49150,49150,0
|
|
20230713,133500,16907400,49150,49150,49150,49150,0
|
|
20230713,133400,16907400,49150,49150,49150,49150,0
|
|
20230713,133300,16907400,49150,49150,49150,49150,0
|
|
20230713,133200,16907400,49150,49150,49150,49150,0
|
|
20230713,133100,16907400,49150,49150,49150,49150,0
|
|
20230713,133000,16907400,49150,49150,49150,49150,0
|
|
20230713,132900,16907400,49150,49150,49150,49150,0
|
|
20230713,132800,16907400,49150,49150,49150,49150,0
|
|
20230713,132700,16907400,49150,49150,49150,49150,0
|
|
20230713,132600,16907400,49150,49150,49150,49150,0
|
|
20230713,132500,16907400,49150,49150,49150,49150,0
|
|
20230713,132400,16907400,49150,49150,49150,49150,0
|
|
20230713,132300,16907400,49150,49150,49150,49150,0
|
|
20230713,132200,16907400,49150,49150,49150,49150,0
|
|
20230713,132100,16907400,49150,49150,49150,49150,0
|
|
20230713,132000,16907400,49150,49150,49150,49150,0
|
|
20230713,131900,16907400,49150,49150,49150,49150,0
|
|
20230713,131800,16907400,49150,49150,49150,49150,0
|
|
20230713,131700,16907400,49150,49150,49150,49150,0
|
|
20230713,131600,16907400,49150,49150,49150,49150,0
|
|
20230713,131500,16907400,49150,49150,49150,49150,0
|
|
20230713,131400,16907400,49150,49150,49150,49150,0
|
|
20230713,131300,16907400,49150,49150,49150,49150,0
|
|
20230713,131200,16907400,49150,49150,49150,49150,0
|
|
20230713,131100,16907400,49150,49150,49150,49150,0
|
|
20230713,131000,16907400,49150,49150,49150,49150,0
|
|
20230713,130900,16907400,49150,49150,49150,49150,0
|
|
20230713,130800,16907400,49150,49150,49150,49150,0
|
|
20230713,130700,16907400,49150,49150,49150,49150,0
|
|
20230713,130600,16907400,49150,49150,49150,49150,0
|
|
20230713,130500,16907400,49150,49150,49150,49150,47
|
|
20230713,130400,14597350,49250,49250,49250,49250,0
|
|
20230713,130300,14597350,49250,49250,49250,49250,0
|
|
20230713,130200,14597350,49250,49250,49250,49250,0
|
|
20230713,130100,14597350,49250,49250,49250,49250,0
|
|
20230713,130000,14597350,49250,49250,49250,49250,0
|
|
20230713,125900,14597350,49250,49250,49250,49250,0
|
|
20230713,125800,14597350,49250,49250,49250,49250,0
|
|
20230713,125700,14597350,49250,49250,49250,49250,0
|
|
20230713,125600,14597350,49250,49250,49250,49250,0
|
|
20230713,125500,14597350,49250,49250,49250,49250,0
|
|
20230713,125400,14597350,49250,49250,49250,49250,0
|
|
20230713,125300,14597350,49250,49250,49250,49250,0
|
|
20230713,125200,14597350,49250,49250,49250,49250,0
|
|
20230713,125100,14597350,49250,49250,49250,49250,0
|
|
20230713,125000,14597350,49250,49250,49250,49250,0
|
|
20230713,124900,14597350,49250,49250,49250,49250,62
|
|
20230713,124800,11543850,49250,49250,49250,49250,0
|
|
20230713,124700,11543850,49250,49250,49250,49250,0
|
|
20230713,124600,11543850,49250,49250,49250,49250,0
|
|
20230713,124500,11543850,49250,49250,49250,49250,0
|
|
20230713,124400,11543850,49250,49250,49250,49250,0
|
|
20230713,124300,11543850,49250,49250,49250,49250,0
|
|
20230713,124200,11543850,49250,49250,49250,49250,0
|
|
20230713,124100,11543850,49250,49250,49250,49250,0
|
|
20230713,124000,11543850,49250,49250,49250,49250,0
|
|
20230713,123900,11543850,49250,49250,49250,49250,0
|
|
20230713,123800,11543850,49250,49250,49250,49250,0
|
|
20230713,123700,11543850,49250,49250,49250,49250,0
|
|
20230713,123600,11543850,49250,49250,49250,49250,0
|
|
20230713,123500,11543850,49250,49250,49250,49250,20
|
|
20230713,123400,10558850,49250,49250,49250,49250,0
|
|
20230713,123300,10558850,49250,49250,49250,49250,0
|
|
20230713,123200,10558850,49250,49250,49250,49250,0
|
|
20230713,123100,10558850,49250,49250,49250,49250,0
|
|
20230713,123000,10558850,49250,49250,49250,49250,0
|
|
20230713,122900,10558850,49250,49250,49250,49250,0
|
|
20230713,122800,10558850,49250,49250,49250,49250,0
|
|
20230713,122700,10558850,49250,49250,49250,49250,0
|
|
20230713,122600,10558850,49250,49250,49250,49250,0
|
|
20230713,122500,10558850,49250,49250,49250,49250,0
|
|
20230713,122400,10558850,49250,49250,49250,49250,0
|
|
20230713,122300,10558850,49250,49250,49250,49250,0
|
|
20230713,122200,10558850,49250,49250,49250,49250,0
|
|
20230713,122100,10558850,49250,49250,49250,49250,0
|
|
20230713,122000,10558850,49250,49250,49250,49250,0
|
|
20230713,121900,10558850,49250,49250,49250,49250,0
|
|
20230713,121800,10558850,49250,49250,49250,49250,1
|
|
20230713,121700,10509600,49250,49250,49250,49250,0
|
|
20230713,121600,10509600,49250,49250,49250,49250,0
|
|
20230713,121500,10509600,49250,49250,49250,49250,0
|
|
20230713,121400,10509600,49250,49250,49250,49250,0
|
|
20230713,121300,10509600,49250,49250,49250,49250,0
|
|
20230713,121200,10509600,49250,49250,49250,49250,0
|
|
20230713,121100,10509600,49250,49250,49250,49250,0
|
|
20230713,121000,10509600,49250,49250,49250,49250,0
|
|
20230713,120900,10509600,49250,49250,49250,49250,0
|
|
20230713,120800,10509600,49250,49250,49250,49250,0
|
|
20230713,120700,10509600,49250,49250,49250,49250,0
|
|
20230713,120600,10509600,49250,49250,49250,49250,0
|
|
20230713,120500,10509600,49250,49250,49250,49250,0
|
|
20230713,120400,10509600,49250,49250,49250,49250,0
|
|
20230713,120300,10509600,49250,49250,49250,49250,0
|
|
20230713,120200,10509600,49250,49250,49250,49250,0
|
|
20230713,120100,10509600,49250,49250,49250,49250,0
|
|
20230713,120000,10509600,49250,49250,49250,49250,0
|
|
20230713,115900,10509600,49250,49250,49250,49250,0
|
|
20230713,115800,10509600,49250,49250,49250,49250,0
|
|
20230713,115700,10509600,49250,49250,49250,49250,0
|
|
20230713,115600,10509600,49250,49250,49250,49250,0
|
|
20230713,115500,10509600,49250,49250,49250,49250,0
|
|
20230713,115400,10509600,49250,49250,49250,49250,0
|
|
20230713,115300,10509600,49250,49250,49250,49250,0
|
|
20230713,115200,10509600,49250,49250,49250,49250,0
|
|
20230713,115100,10509600,49250,49250,49250,49250,0
|
|
20230713,115000,10509600,49250,49250,49250,49250,0
|
|
20230713,114900,10509600,49250,49250,49250,49250,50
|
|
20230713,114800,8047100,49250,49250,49250,49250,0
|
|
20230713,114700,8047100,49250,49250,49250,49250,0
|
|
20230713,114600,8047100,49250,49250,49250,49250,0
|
|
20230713,114500,8047100,49250,49250,49250,49250,0
|
|
20230713,114400,8047100,49250,49250,49250,49250,0
|
|
20230713,114300,8047100,49250,49250,49250,49250,0
|
|
20230713,114200,8047100,49250,49250,49250,49250,0
|
|
20230713,114100,8047100,49250,49250,49250,49250,1
|
|
20230713,114000,7997850,49250,49250,49250,49250,0
|
|
20230713,113900,7997850,49250,49250,49250,49250,0
|
|
20230713,113800,7997850,49250,49250,49250,49250,0
|
|
20230713,113700,7997850,49250,49250,49250,49250,0
|
|
20230713,113600,7997850,49250,49250,49250,49250,0
|
|
20230713,113500,7997850,49250,49250,49250,49250,0
|
|
20230713,113400,7997850,49250,49250,49250,49250,0
|
|
20230713,113300,7997850,49250,49250,49250,49250,0
|
|
20230713,113200,7997850,49250,49250,49250,49250,0
|
|
20230713,113100,7997850,49250,49250,49250,49250,0
|
|
20230713,113000,7997850,49250,49250,49250,49250,0
|
|
20230713,112900,7997850,49250,49250,49250,49250,0
|
|
20230713,112800,7997850,49250,49250,49250,49250,0
|
|
20230713,112700,7997850,49250,49250,49250,49250,0
|
|
20230713,112600,7997850,49250,49250,49250,49250,0
|
|
20230713,112500,7997850,49250,49250,49250,49250,0
|
|
20230713,112400,7997850,49250,49250,49250,49250,0
|
|
20230713,112300,7997850,49250,49250,49250,49250,0
|
|
20230713,112200,7997850,49250,49250,49250,49250,0
|
|
20230713,112100,7997850,49250,49250,49250,49250,0
|
|
20230713,112000,7997850,49250,49250,49250,49250,0
|
|
20230713,111900,7997850,49250,49250,49250,49250,0
|
|
20230713,111800,7997850,49250,49250,49250,49250,0
|
|
20230713,111700,7997850,49250,49250,49250,49250,0
|
|
20230713,111600,7997850,49250,49250,49250,49250,0
|
|
20230713,111500,7997850,49250,49250,49250,49250,0
|
|
20230713,111400,7997850,49250,49250,49250,49250,0
|
|
20230713,111300,7997850,49250,49250,49250,49250,0
|
|
20230713,111200,7997850,49250,49250,49250,49250,50
|
|
20230713,111100,5535350,49000,49000,49000,49000,8
|
|
20230713,111000,5143350,49250,49250,49250,49250,0
|
|
20230713,110900,5143350,49250,49250,49250,49250,0
|
|
20230713,110800,5143350,49250,49250,49250,49250,0
|
|
20230713,110700,5143350,49250,49250,49250,49250,0
|
|
20230713,110600,5143350,49250,49250,49250,49250,0
|
|
20230713,110500,5143350,49250,49250,49250,49250,0
|
|
20230713,110400,5143350,49250,49250,49250,49250,0
|
|
20230713,110300,5143350,49250,49250,49250,49250,0
|
|
20230713,110200,5143350,49250,49250,49250,49250,0
|
|
20230713,110100,5143350,49250,49250,49250,49250,0
|
|
20230713,110000,5143350,49250,49250,49250,49250,0
|
|
20230713,105900,5143350,49250,49250,49250,49250,0
|
|
20230713,105800,5143350,49250,49250,49250,49250,0
|
|
20230713,105700,5143350,49250,49250,49250,49250,0
|
|
20230713,105600,5143350,49250,49250,49250,49250,0
|
|
20230713,105500,5143350,49250,49250,49250,49250,0
|
|
20230713,105400,5143350,49250,49250,49250,49250,0
|
|
20230713,105300,5143350,49250,49250,49250,49250,0
|
|
20230713,105200,5143350,49250,49250,49250,49250,0
|
|
20230713,105100,5143350,49250,49250,49250,49250,0
|
|
20230713,105000,5143350,49250,49250,49250,49250,0
|
|
20230713,104900,5143350,49250,49250,49250,49250,0
|
|
20230713,104800,5143350,49250,49250,49250,49250,0
|
|
20230713,104700,5143350,49250,49250,49250,49250,0
|
|
20230713,104600,5143350,49250,49250,49250,49250,0
|
|
20230713,104500,5143350,49250,49250,49250,49250,0
|
|
20230713,104400,5143350,49250,49250,49250,49250,0
|
|
20230713,104300,5143350,49250,49250,49250,49250,0
|
|
20230713,104200,5143350,49250,49250,49250,49250,0
|
|
20230713,104100,5143350,49250,49250,49250,49250,0
|
|
20230713,104000,5143350,49250,49250,49250,49250,0
|
|
20230713,103900,5143350,49250,49250,49250,49250,0
|
|
20230713,103800,5143350,49250,49250,49250,49250,0
|
|
20230713,103700,5143350,49250,49250,49250,49250,1
|
|
20230713,103600,5094100,48900,48900,48900,48900,0
|
|
20230713,103500,5094100,48900,48900,48900,48900,0
|
|
20230713,103400,5094100,48900,48900,48900,48900,0
|
|
20230713,103300,5094100,48900,48900,48900,48900,0
|
|
20230713,103200,5094100,48900,48900,48900,48900,0
|
|
20230713,103100,5094100,48900,48900,48900,48900,0
|
|
20230713,103000,5094100,48900,48900,48900,48900,0
|
|
20230713,102900,5094100,48900,48900,48900,48900,0
|
|
20230713,102800,5094100,48900,48900,48900,48900,0
|
|
20230713,102700,5094100,48900,48900,48900,48900,0
|
|
20230713,102600,5094100,48900,48900,48900,48900,2
|
|
20230713,102500,4996300,49250,49250,49250,49250,0
|
|
20230713,102400,4996300,49250,49250,49250,49250,0
|
|
20230713,102300,4996300,49250,49250,49250,49250,0
|
|
20230713,102200,4996300,49250,49250,49250,49250,0
|
|
20230713,102100,4996300,49250,49250,49250,49250,0
|
|
20230713,102000,4996300,49250,49250,49250,49250,0
|
|
20230713,101900,4996300,49250,49250,49250,49250,0
|
|
20230713,101800,4996300,49250,49250,49250,49250,0
|
|
20230713,101700,4996300,49250,49250,49250,49250,0
|
|
20230713,101600,4996300,49250,49250,49250,49250,0
|
|
20230713,101500,4996300,49250,49250,49250,49250,0
|
|
20230713,101400,4996300,49250,49250,49250,49250,0
|
|
20230713,101300,4996300,49250,49250,49250,49250,0
|
|
20230713,101200,4996300,49250,49250,49250,49250,0
|
|
20230713,101100,4996300,49250,49250,49250,49250,0
|
|
20230713,101000,4996300,49250,49250,49250,49250,0
|
|
20230713,100900,4996300,49250,49250,49250,49250,0
|
|
20230713,100800,4996300,49250,49250,49250,49250,0
|
|
20230713,100700,4996300,49250,49250,49250,49250,0
|
|
20230713,100600,4996300,49250,49250,49250,49250,5
|
|
20230713,100500,4750050,48900,48900,48900,48900,0
|
|
20230713,100400,4750050,48900,48900,48900,48900,0
|
|
20230713,100300,4750050,48900,48900,48900,48900,0
|
|
20230713,100200,4750050,48900,48900,48900,48900,0
|
|
20230713,100100,4750050,48900,48900,48900,48900,0
|
|
20230713,100000,4750050,48900,48900,48900,48900,0
|
|
20230713,095900,4750050,48900,48900,48900,48900,0
|
|
20230713,095800,4750050,48900,48900,48900,48900,0
|
|
20230713,095700,4750050,48900,48900,48900,48900,0
|
|
20230713,095600,4750050,48900,48900,48900,48900,0
|
|
20230713,095500,4750050,48900,48900,48900,48900,0
|
|
20230713,095400,4750050,48900,48900,48900,48900,0
|
|
20230713,095300,4750050,48900,48900,48900,48900,0
|
|
20230713,095200,4750050,48900,48900,48900,48900,0
|
|
20230713,095100,4750050,48900,48900,48900,48900,0
|
|
20230713,095000,4750050,48900,48900,48900,48900,0
|
|
20230713,094900,4750050,48900,48900,48900,48900,0
|
|
20230713,094800,4750050,48900,48900,48900,48900,0
|
|
20230713,094700,4750050,48900,48900,48900,48900,0
|
|
20230713,094600,4750050,48900,48900,48900,48900,0
|
|
20230713,094500,4750050,48900,48900,48900,48900,0
|
|
20230713,094400,4750050,48900,48900,48900,48900,0
|
|
20230713,094300,4750050,48900,48900,48900,48900,0
|
|
20230713,094200,4750050,48900,48900,48900,48900,0
|
|
20230713,094100,4750050,48900,48900,48900,48900,0
|
|
20230713,094000,4750050,48900,48900,48900,48900,0
|
|
20230713,093900,4750050,48900,48900,48900,48900,0
|
|
20230713,093800,4750050,48900,48900,48900,48900,0
|
|
20230713,093700,4750050,48900,48900,48900,48900,0
|
|
20230713,093600,4750050,48900,48900,48900,48900,0
|
|
20230713,093500,4750050,48900,48900,48900,48900,0
|
|
20230713,093400,4750050,48900,48900,48900,48900,0
|
|
20230713,093300,4750050,48900,48900,48900,48900,1
|
|
20230713,093200,4701150,48900,48900,48900,48900,2
|
|
20230713,093100,4603350,48850,48850,48850,48850,0
|
|
20230713,093000,4603350,48850,48850,48850,48850,0
|
|
20230713,092900,4603350,48850,48850,48850,48850,0
|
|
20230713,092800,4603350,48850,48850,48850,48850,0
|
|
20230713,092700,4603350,48850,48850,48850,48850,0
|
|
20230713,092600,4603350,48850,48850,48850,48850,0
|
|
20230713,092500,4603350,48850,48850,48850,48850,0
|
|
20230713,092400,4603350,48850,48850,48850,48850,0
|
|
20230713,092300,4603350,48850,48850,48850,48850,0
|
|
20230713,092200,4603350,48850,48850,48850,48850,0
|
|
20230713,092100,4603350,48850,48850,48850,48850,0
|
|
20230713,092000,4603350,48850,48850,48850,48850,0
|
|
20230713,091900,4603350,48850,48850,48850,48850,0
|
|
20230713,091800,4603350,48850,48850,48850,48850,0
|
|
20230713,091700,4603350,48850,48850,48850,48850,0
|
|
20230713,091600,4603350,48850,48850,48850,48850,0
|
|
20230713,091500,4603350,48850,48850,48850,48850,0
|
|
20230713,091400,4603350,48850,48850,48850,48850,2
|
|
20230713,091300,4505650,49350,49350,49350,49350,0
|
|
20230713,091200,4505650,49350,49350,49350,49350,0
|
|
20230713,091100,4505650,49350,49350,49350,49350,0
|
|
20230713,091000,4505650,49350,49350,49350,49350,0
|
|
20230713,090900,4505650,49350,49350,49350,49350,0
|
|
20230713,090800,4505650,49350,49350,49350,49350,0
|
|
20230713,090700,4505650,49350,49350,49350,49350,0
|
|
20230713,090600,4505650,49350,49350,49350,49350,0
|
|
20230713,090500,4505650,49350,49000,49350,49000,5
|
|
20230713,090400,4259700,48750,49100,49100,48750,80
|
|
20230713,090300,345800,49400,49400,49400,49400,0
|
|
20230713,090200,345800,49400,49400,49400,49400,0
|
|
20230713,090100,345800,49400,49400,49400,49400,0
|
|
20230713,090000,345800,49400,49400,49400,49400,7
|