583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184000,23924400,49450,49450,49450,49450,62
|
|
20230728,183900,23924400,49450,49450,49450,49450,0
|
|
20230728,183800,23924400,49450,49450,49450,49450,0
|
|
20230728,183700,23924400,49450,49450,49450,49450,0
|
|
20230728,183600,23924400,49450,49450,49450,49450,0
|
|
20230728,183500,23924400,49450,49450,49450,49450,0
|
|
20230728,183400,23924400,49450,49450,49450,49450,0
|
|
20230728,183300,23924400,49450,49450,49450,49450,0
|
|
20230728,183200,23924400,49450,49450,49450,49450,0
|
|
20230728,183100,23924400,49450,49450,49450,49450,0
|
|
20230728,183000,23924400,49450,49450,49450,49450,0
|
|
20230728,182900,23924400,49450,49450,49450,49450,0
|
|
20230728,182800,23924400,49450,49450,49450,49450,0
|
|
20230728,182700,23924400,49450,49450,49450,49450,0
|
|
20230728,182600,23924400,49450,49450,49450,49450,0
|
|
20230728,182500,23924400,49450,49450,49450,49450,0
|
|
20230728,182400,23924400,49450,49450,49450,49450,0
|
|
20230728,182300,23924400,49450,49450,49450,49450,0
|
|
20230728,182200,23924400,49450,49450,49450,49450,0
|
|
20230728,182100,23924400,49450,49450,49450,49450,0
|
|
20230728,182000,23924400,49450,49450,49450,49450,0
|
|
20230728,181900,23924400,49450,49450,49450,49450,0
|
|
20230728,181800,23924400,49450,49450,49450,49450,0
|
|
20230728,181700,23924400,49450,49450,49450,49450,0
|
|
20230728,181600,23924400,49450,49450,49450,49450,0
|
|
20230728,181500,23924400,49450,49450,49450,49450,0
|
|
20230728,181400,23924400,49450,49450,49450,49450,0
|
|
20230728,181300,23924400,49450,49450,49450,49450,0
|
|
20230728,181200,23924400,49450,49450,49450,49450,0
|
|
20230728,181100,23924400,49450,49450,49450,49450,0
|
|
20230728,181000,23924400,49450,49450,49450,49450,62
|
|
20230728,180900,23924400,49450,49450,49450,49450,0
|
|
20230728,180800,23924400,49450,49450,49450,49450,0
|
|
20230728,180700,23924400,49450,49450,49450,49450,0
|
|
20230728,180600,23924400,49450,49450,49450,49450,0
|
|
20230728,180500,23924400,49450,49450,49450,49450,0
|
|
20230728,180400,23924400,49450,49450,49450,49450,0
|
|
20230728,180300,23924400,49450,49450,49450,49450,0
|
|
20230728,180200,23924400,49450,49450,49450,49450,0
|
|
20230728,180100,23924400,49450,49450,49450,49450,0
|
|
20230728,180000,23924400,49450,49450,49450,49450,0
|
|
20230728,175900,23924400,49450,49450,49450,49450,0
|
|
20230728,175800,23924400,49450,49450,49450,49450,0
|
|
20230728,175700,23924400,49450,49450,49450,49450,0
|
|
20230728,175600,23924400,49450,49450,49450,49450,0
|
|
20230728,175500,23924400,49450,49450,49450,49450,0
|
|
20230728,175400,23924400,49450,49450,49450,49450,0
|
|
20230728,175300,23924400,49450,49450,49450,49450,0
|
|
20230728,175200,23924400,49450,49450,49450,49450,0
|
|
20230728,175100,23924400,49450,49450,49450,49450,0
|
|
20230728,175000,23924400,49450,49450,49450,49450,0
|
|
20230728,174900,23924400,49450,49450,49450,49450,0
|
|
20230728,174800,23924400,49450,49450,49450,49450,0
|
|
20230728,174700,23924400,49450,49450,49450,49450,0
|
|
20230728,174600,23924400,49450,49450,49450,49450,0
|
|
20230728,174500,23924400,49450,49450,49450,49450,0
|
|
20230728,174400,23924400,49450,49450,49450,49450,0
|
|
20230728,174300,23924400,49450,49450,49450,49450,0
|
|
20230728,174200,23924400,49450,49450,49450,49450,0
|
|
20230728,174100,23924400,49450,49450,49450,49450,0
|
|
20230728,174000,23924400,49450,49450,49450,49450,62
|
|
20230728,173900,23924400,49450,49450,49450,49450,0
|
|
20230728,173800,23924400,49450,49450,49450,49450,0
|
|
20230728,173700,23924400,49450,49450,49450,49450,0
|
|
20230728,173600,23924400,49450,49450,49450,49450,0
|
|
20230728,173500,23924400,49450,49450,49450,49450,0
|
|
20230728,173400,23924400,49450,49450,49450,49450,0
|
|
20230728,173300,23924400,49450,49450,49450,49450,0
|
|
20230728,173200,23924400,49450,49450,49450,49450,0
|
|
20230728,173100,23924400,49450,49450,49450,49450,0
|
|
20230728,173000,23924400,49450,49450,49450,49450,0
|
|
20230728,172900,23924400,49450,49450,49450,49450,0
|
|
20230728,172800,23924400,49450,49450,49450,49450,0
|
|
20230728,172700,23924400,49450,49450,49450,49450,0
|
|
20230728,172600,23924400,49450,49450,49450,49450,0
|
|
20230728,172500,23924400,49450,49450,49450,49450,0
|
|
20230728,172400,23924400,49450,49450,49450,49450,0
|
|
20230728,172300,23924400,49450,49450,49450,49450,0
|
|
20230728,172200,23924400,49450,49450,49450,49450,0
|
|
20230728,172100,23924400,49450,49450,49450,49450,0
|
|
20230728,172000,23924400,49450,49450,49450,49450,0
|
|
20230728,171900,23924400,49450,49450,49450,49450,0
|
|
20230728,171800,23924400,49450,49450,49450,49450,0
|
|
20230728,171700,23924400,49450,49450,49450,49450,0
|
|
20230728,171600,23924400,49450,49450,49450,49450,0
|
|
20230728,171500,23924400,49450,49450,49450,49450,0
|
|
20230728,171400,23924400,49450,49450,49450,49450,0
|
|
20230728,171300,23924400,49450,49450,49450,49450,0
|
|
20230728,171200,23924400,49450,49450,49450,49450,0
|
|
20230728,171100,23924400,49450,49450,49450,49450,0
|
|
20230728,171000,23924400,49450,49450,49450,49450,62
|
|
20230728,170900,23924400,49450,49450,49450,49450,0
|
|
20230728,170800,23924400,49450,49450,49450,49450,0
|
|
20230728,170700,23924400,49450,49450,49450,49450,0
|
|
20230728,170600,23924400,49450,49450,49450,49450,0
|
|
20230728,170500,23924400,49450,49450,49450,49450,0
|
|
20230728,170400,23924400,49450,49450,49450,49450,0
|
|
20230728,170300,23924400,49450,49450,49450,49450,0
|
|
20230728,170200,23924400,49450,49450,49450,49450,0
|
|
20230728,170100,23924400,49450,49450,49450,49450,0
|
|
20230728,170000,23924400,49450,49450,49450,49450,0
|
|
20230728,165900,23924400,49450,49450,49450,49450,0
|
|
20230728,165800,23924400,49450,49450,49450,49450,0
|
|
20230728,165700,23924400,49450,49450,49450,49450,0
|
|
20230728,165600,23924400,49450,49450,49450,49450,0
|
|
20230728,165500,23924400,49450,49450,49450,49450,0
|
|
20230728,165400,23924400,49450,49450,49450,49450,0
|
|
20230728,165300,23924400,49450,49450,49450,49450,0
|
|
20230728,165200,23924400,49450,49450,49450,49450,0
|
|
20230728,165100,23924400,49450,49450,49450,49450,0
|
|
20230728,165000,23924400,49450,49450,49450,49450,0
|
|
20230728,164900,23924400,49450,49450,49450,49450,0
|
|
20230728,164800,23924400,49450,49450,49450,49450,0
|
|
20230728,164700,23924400,49450,49450,49450,49450,0
|
|
20230728,164600,23924400,49450,49450,49450,49450,0
|
|
20230728,164500,23924400,49450,49450,49450,49450,0
|
|
20230728,164400,23924400,49450,49450,49450,49450,0
|
|
20230728,164300,23924400,49450,49450,49450,49450,0
|
|
20230728,164200,23924400,49450,49450,49450,49450,0
|
|
20230728,164100,23924400,49450,49450,49450,49450,0
|
|
20230728,164000,23924400,49450,49450,49450,49450,62
|
|
20230728,163900,23924400,49450,49450,49450,49450,0
|
|
20230728,163800,23924400,49450,49450,49450,49450,0
|
|
20230728,163700,23924400,49450,49450,49450,49450,0
|
|
20230728,163600,23924400,49450,49450,49450,49450,0
|
|
20230728,163500,23924400,49450,49450,49450,49450,0
|
|
20230728,163400,23924400,49450,49450,49450,49450,0
|
|
20230728,163300,23924400,49450,49450,49450,49450,0
|
|
20230728,163200,23924400,49450,49450,49450,49450,0
|
|
20230728,163100,23924400,49450,49450,49450,49450,0
|
|
20230728,163000,23924400,49450,49450,49450,49450,0
|
|
20230728,162900,23924400,49450,49450,49450,49450,0
|
|
20230728,162800,23924400,49450,49450,49450,49450,0
|
|
20230728,162700,23924400,49450,49450,49450,49450,0
|
|
20230728,162600,23924400,49450,49450,49450,49450,0
|
|
20230728,162500,23924400,49450,49450,49450,49450,0
|
|
20230728,162400,23924400,49450,49450,49450,49450,0
|
|
20230728,162300,23924400,49450,49450,49450,49450,0
|
|
20230728,162200,23924400,49450,49450,49450,49450,0
|
|
20230728,162100,23924400,49450,49450,49450,49450,0
|
|
20230728,162000,23924400,49450,49450,49450,49450,0
|
|
20230728,161900,23924400,49450,49450,49450,49450,0
|
|
20230728,161800,23924400,49450,49450,49450,49450,0
|
|
20230728,161700,23924400,49450,49450,49450,49450,0
|
|
20230728,161600,23924400,49450,49450,49450,49450,0
|
|
20230728,161500,23924400,49450,49450,49450,49450,0
|
|
20230728,161400,23924400,49450,49450,49450,49450,0
|
|
20230728,161300,23924400,49450,49450,49450,49450,0
|
|
20230728,161200,23924400,49450,49450,49450,49450,0
|
|
20230728,161100,23924400,49450,49450,49450,49450,0
|
|
20230728,161000,23924400,49450,49450,49450,49450,62
|
|
20230728,160900,23924400,49450,49450,49450,49450,0
|
|
20230728,160800,23924400,49450,49450,49450,49450,0
|
|
20230728,160700,23924400,49450,49450,49450,49450,0
|
|
20230728,160600,23924400,49450,49450,49450,49450,0
|
|
20230728,160500,23924400,49450,49450,49450,49450,0
|
|
20230728,160400,23924400,49450,49450,49450,49450,0
|
|
20230728,160300,23924400,49450,49450,49450,49450,0
|
|
20230728,160200,23924400,49450,49450,49450,49450,0
|
|
20230728,160100,23924400,49450,49450,49450,49450,0
|
|
20230728,160000,23924400,49450,49450,49450,49450,0
|
|
20230728,155900,23924400,49450,49450,49450,49450,0
|
|
20230728,155800,23924400,49450,49450,49450,49450,0
|
|
20230728,155700,23924400,49450,49450,49450,49450,0
|
|
20230728,155600,23924400,49450,49450,49450,49450,0
|
|
20230728,155500,23924400,49450,49450,49450,49450,0
|
|
20230728,155400,23924400,49450,49450,49450,49450,0
|
|
20230728,155300,23924400,49450,49450,49450,49450,0
|
|
20230728,155200,23924400,49450,49450,49450,49450,0
|
|
20230728,155100,23924400,49450,49450,49450,49450,0
|
|
20230728,155000,23924400,49450,49450,49450,49450,0
|
|
20230728,154900,23924400,49450,49450,49450,49450,0
|
|
20230728,154800,23924400,49450,49450,49450,49450,0
|
|
20230728,154700,23924400,49450,49450,49450,49450,0
|
|
20230728,154600,23924400,49450,49450,49450,49450,0
|
|
20230728,154500,23924400,49450,49450,49450,49450,0
|
|
20230728,154400,23924400,49450,49450,49450,49450,0
|
|
20230728,154300,23924400,49450,49450,49450,49450,0
|
|
20230728,154200,23924400,49450,49450,49450,49450,0
|
|
20230728,154100,23924400,49450,49450,49450,49450,0
|
|
20230728,154000,23924400,49450,49450,49450,49450,62
|
|
20230728,153900,23924400,49450,49450,49450,49450,0
|
|
20230728,153800,23924400,49450,49450,49450,49450,0
|
|
20230728,153700,23924400,49450,49450,49450,49450,0
|
|
20230728,153600,23924400,49450,49450,49450,49450,0
|
|
20230728,153500,23924400,49450,49450,49450,49450,0
|
|
20230728,153400,23924400,49450,49450,49450,49450,0
|
|
20230728,153300,23924400,49450,49450,49450,49450,0
|
|
20230728,153200,23924400,49450,49450,49450,49450,0
|
|
20230728,153100,23924400,49450,49450,49450,49450,0
|
|
20230728,153000,23924400,49450,49450,49450,49450,62
|
|
20230728,152900,20858500,49800,49800,49800,49800,0
|
|
20230728,152800,20858500,49800,49800,49800,49800,0
|
|
20230728,152700,20858500,49800,49800,49800,49800,0
|
|
20230728,152600,20858500,49800,49800,49800,49800,0
|
|
20230728,152500,20858500,49800,49800,49800,49800,0
|
|
20230728,152400,20858500,49800,49800,49800,49800,0
|
|
20230728,152300,20858500,49800,49800,49800,49800,0
|
|
20230728,152200,20858500,49800,49800,49800,49800,0
|
|
20230728,152100,20858500,49800,49800,49800,49800,0
|
|
20230728,152000,20858500,49800,49800,49800,49800,0
|
|
20230728,151900,20858500,49800,49500,49800,49500,4
|
|
20230728,151800,20660200,49500,49300,49500,49300,17
|
|
20230728,151700,19821100,49300,49200,49300,49200,20
|
|
20230728,151600,18836800,49050,49000,49050,49000,24
|
|
20230728,151500,17660700,48950,48950,48950,48950,8
|
|
20230728,151400,17269100,48950,48950,48950,48950,0
|
|
20230728,151300,17269100,48950,48950,48950,48950,0
|
|
20230728,151200,17269100,48950,48950,48950,48950,0
|
|
20230728,151100,17269100,48950,48950,48950,48950,0
|
|
20230728,151000,17269100,48950,48950,48950,48950,0
|
|
20230728,150900,17269100,48950,48950,48950,48950,0
|
|
20230728,150800,17269100,48950,48950,48950,48950,2
|
|
20230728,150700,17171200,48950,48950,48950,48950,0
|
|
20230728,150600,17171200,48950,48950,48950,48950,3
|
|
20230728,150500,17024350,49000,49000,49000,49000,0
|
|
20230728,150400,17024350,49000,49000,49000,49000,0
|
|
20230728,150300,17024350,49000,49000,49000,49000,0
|
|
20230728,150200,17024350,49000,49000,49000,49000,0
|
|
20230728,150100,17024350,49000,49000,49000,49000,0
|
|
20230728,150000,17024350,49000,49000,49000,49000,0
|
|
20230728,145900,17024350,49000,49000,49000,49000,0
|
|
20230728,145800,17024350,49000,49000,49000,49000,0
|
|
20230728,145700,17024350,49000,49000,49000,49000,0
|
|
20230728,145600,17024350,49000,49000,49000,49000,1
|
|
20230728,145500,16975350,49050,49050,49050,49050,0
|
|
20230728,145400,16975350,49050,49050,49050,49050,0
|
|
20230728,145300,16975350,49050,49050,49050,49050,2
|
|
20230728,145200,16877250,49000,49000,49000,49000,0
|
|
20230728,145100,16877250,49000,48950,49000,48950,3
|
|
20230728,145000,16730350,48950,48300,48950,48300,26
|
|
20230728,144900,15473400,48250,48250,48250,48250,12
|
|
20230728,144800,14894400,48100,48100,48100,48100,0
|
|
20230728,144700,14894400,48100,48100,48100,48100,0
|
|
20230728,144600,14894400,48100,48100,48100,48100,0
|
|
20230728,144500,14894400,48100,48100,48100,48100,0
|
|
20230728,144400,14894400,48100,48100,48100,48100,0
|
|
20230728,144300,14894400,48100,48100,48100,48100,0
|
|
20230728,144200,14894400,48100,48100,48100,48100,0
|
|
20230728,144100,14894400,48100,48100,48100,48100,0
|
|
20230728,144000,14894400,48100,48100,48100,48100,0
|
|
20230728,143900,14894400,48100,48100,48100,48100,0
|
|
20230728,143800,14894400,48100,48100,48100,48100,0
|
|
20230728,143700,14894400,48100,48100,48100,48100,0
|
|
20230728,143600,14894400,48100,48100,48100,48100,0
|
|
20230728,143500,14894400,48100,48100,48100,48100,0
|
|
20230728,143400,14894400,48100,48100,48100,48100,0
|
|
20230728,143300,14894400,48100,48100,48100,48100,0
|
|
20230728,143200,14894400,48100,48100,48100,48100,0
|
|
20230728,143100,14894400,48100,48100,48100,48100,0
|
|
20230728,143000,14894400,48100,48100,48100,48100,0
|
|
20230728,142900,14894400,48100,48100,48100,48100,0
|
|
20230728,142800,14894400,48100,48100,48100,48100,0
|
|
20230728,142700,14894400,48100,48100,48100,48100,0
|
|
20230728,142600,14894400,48100,48100,48100,48100,0
|
|
20230728,142500,14894400,48100,48100,48100,48100,0
|
|
20230728,142400,14894400,48100,48100,48100,48100,0
|
|
20230728,142300,14894400,48100,48100,48100,48100,0
|
|
20230728,142200,14894400,48100,48100,48100,48100,0
|
|
20230728,142100,14894400,48100,48100,48100,48100,0
|
|
20230728,142000,14894400,48100,48100,48100,48100,0
|
|
20230728,141900,14894400,48100,48100,48100,48100,0
|
|
20230728,141800,14894400,48100,48100,48100,48100,0
|
|
20230728,141700,14894400,48100,48100,48100,48100,0
|
|
20230728,141600,14894400,48100,48100,48100,48100,0
|
|
20230728,141500,14894400,48100,48100,48100,48100,12
|
|
20230728,141400,14317200,48100,48100,48100,48100,0
|
|
20230728,141300,14317200,48100,48100,48100,48100,0
|
|
20230728,141200,14317200,48100,48100,48100,48100,0
|
|
20230728,141100,14317200,48100,48100,48100,48100,1
|
|
20230728,141000,14269100,48100,48100,48100,48100,0
|
|
20230728,140900,14269100,48100,48100,48100,48100,0
|
|
20230728,140800,14269100,48100,48100,48100,48100,15
|
|
20230728,140700,13547600,48100,48100,48100,48100,0
|
|
20230728,140600,13547600,48100,48100,48100,48100,0
|
|
20230728,140500,13547600,48100,48100,48100,48100,0
|
|
20230728,140400,13547600,48100,48100,48100,48100,0
|
|
20230728,140300,13547600,48100,48100,48100,48100,0
|
|
20230728,140200,13547600,48100,48100,48100,48100,0
|
|
20230728,140100,13547600,48100,48100,48100,48100,0
|
|
20230728,140000,13547600,48100,48100,48100,48100,0
|
|
20230728,135900,13547600,48100,48100,48100,48100,0
|
|
20230728,135800,13547600,48100,48100,48100,48100,0
|
|
20230728,135700,13547600,48100,48100,48100,48100,0
|
|
20230728,135600,13547600,48100,48100,48100,48100,0
|
|
20230728,135500,13547600,48100,48100,48100,48100,0
|
|
20230728,135400,13547600,48100,48100,48100,48100,0
|
|
20230728,135300,13547600,48100,48100,48100,48100,0
|
|
20230728,135200,13547600,48100,48100,48100,48100,0
|
|
20230728,135100,13547600,48100,48100,48100,48100,0
|
|
20230728,135000,13547600,48100,48100,48100,48100,0
|
|
20230728,134900,13547600,48100,48100,48100,48100,0
|
|
20230728,134800,13547600,48100,48100,48100,48100,0
|
|
20230728,134700,13547600,48100,48100,48100,48100,0
|
|
20230728,134600,13547600,48100,48100,48100,48100,0
|
|
20230728,134500,13547600,48100,48100,48100,48100,0
|
|
20230728,134400,13547600,48100,48100,48100,48100,0
|
|
20230728,134300,13547600,48100,48100,48100,48100,0
|
|
20230728,134200,13547600,48100,48100,48100,48100,0
|
|
20230728,134100,13547600,48100,48100,48100,48100,0
|
|
20230728,134000,13547600,48100,48100,48100,48100,0
|
|
20230728,133900,13547600,48100,48100,48100,48100,0
|
|
20230728,133800,13547600,48100,48100,48100,48100,0
|
|
20230728,133700,13547600,48100,48100,48100,48100,0
|
|
20230728,133600,13547600,48100,48100,48100,48100,0
|
|
20230728,133500,13547600,48100,48100,48100,48100,0
|
|
20230728,133400,13547600,48100,48100,48100,48100,0
|
|
20230728,133300,13547600,48100,48100,48100,48100,0
|
|
20230728,133200,13547600,48100,48100,48100,48100,0
|
|
20230728,133100,13547600,48100,48100,48100,48100,0
|
|
20230728,133000,13547600,48100,48100,48100,48100,0
|
|
20230728,132900,13547600,48100,48100,48100,48100,0
|
|
20230728,132800,13547600,48100,48100,48100,48100,0
|
|
20230728,132700,13547600,48100,48100,48100,48100,0
|
|
20230728,132600,13547600,48100,48100,48100,48100,0
|
|
20230728,132500,13547600,48100,48100,48100,48100,0
|
|
20230728,132400,13547600,48100,48100,48100,48100,0
|
|
20230728,132300,13547600,48100,48100,48100,48100,0
|
|
20230728,132200,13547600,48100,48100,48100,48100,1
|
|
20230728,132100,13499500,47900,47900,47900,47900,0
|
|
20230728,132000,13499500,47900,47900,47900,47900,0
|
|
20230728,131900,13499500,47900,47900,47900,47900,0
|
|
20230728,131800,13499500,47900,47900,47900,47900,0
|
|
20230728,131700,13499500,47900,47900,47900,47900,0
|
|
20230728,131600,13499500,47900,47900,47900,47900,0
|
|
20230728,131500,13499500,47900,47900,47900,47900,0
|
|
20230728,131400,13499500,47900,47900,47900,47900,0
|
|
20230728,131300,13499500,47900,47900,47900,47900,0
|
|
20230728,131200,13499500,47900,47900,47900,47900,0
|
|
20230728,131100,13499500,47900,47900,47900,47900,0
|
|
20230728,131000,13499500,47900,47900,47900,47900,0
|
|
20230728,130900,13499500,47900,47900,47900,47900,0
|
|
20230728,130800,13499500,47900,47950,47950,47900,3
|
|
20230728,130700,13355750,48100,48100,48100,48100,0
|
|
20230728,130600,13355750,48100,48100,48100,48100,0
|
|
20230728,130500,13355750,48100,48100,48100,48100,0
|
|
20230728,130400,13355750,48100,48100,48100,48100,0
|
|
20230728,130300,13355750,48100,48100,48100,48100,0
|
|
20230728,130200,13355750,48100,48100,48100,48100,0
|
|
20230728,130100,13355750,48100,48100,48100,48100,0
|
|
20230728,130000,13355750,48100,48100,48100,48100,0
|
|
20230728,125900,13355750,48100,48100,48100,48100,0
|
|
20230728,125800,13355750,48100,48100,48100,48100,0
|
|
20230728,125700,13355750,48100,48100,48100,48100,0
|
|
20230728,125600,13355750,48100,48100,48100,48100,0
|
|
20230728,125500,13355750,48100,48100,48100,48100,0
|
|
20230728,125400,13355750,48100,48100,48100,48100,0
|
|
20230728,125300,13355750,48100,48100,48100,48100,0
|
|
20230728,125200,13355750,48100,48100,48100,48100,0
|
|
20230728,125100,13355750,48100,48100,48100,48100,0
|
|
20230728,125000,13355750,48100,48100,48100,48100,0
|
|
20230728,124900,13355750,48100,48100,48100,48100,0
|
|
20230728,124800,13355750,48100,48100,48100,48100,0
|
|
20230728,124700,13355750,48100,48100,48100,48100,0
|
|
20230728,124600,13355750,48100,48100,48100,48100,0
|
|
20230728,124500,13355750,48100,48100,48100,48100,0
|
|
20230728,124400,13355750,48100,48100,48100,48100,0
|
|
20230728,124300,13355750,48100,48100,48100,48100,0
|
|
20230728,124200,13355750,48100,48100,48100,48100,0
|
|
20230728,124100,13355750,48100,48100,48100,48100,0
|
|
20230728,124000,13355750,48100,48100,48100,48100,0
|
|
20230728,123900,13355750,48100,48100,48100,48100,0
|
|
20230728,123800,13355750,48100,48100,48100,48100,0
|
|
20230728,123700,13355750,48100,48100,48100,48100,0
|
|
20230728,123600,13355750,48100,48100,48100,48100,0
|
|
20230728,123500,13355750,48100,48100,48100,48100,0
|
|
20230728,123400,13355750,48100,48100,48100,48100,0
|
|
20230728,123300,13355750,48100,48100,48100,48100,0
|
|
20230728,123200,13355750,48100,48100,48100,48100,0
|
|
20230728,123100,13355750,48100,48100,48100,48100,0
|
|
20230728,123000,13355750,48100,48100,48100,48100,0
|
|
20230728,122900,13355750,48100,48100,48100,48100,0
|
|
20230728,122800,13355750,48100,48100,48100,48100,0
|
|
20230728,122700,13355750,48100,48100,48100,48100,0
|
|
20230728,122600,13355750,48100,48100,48100,48100,0
|
|
20230728,122500,13355750,48100,48100,48100,48100,1
|
|
20230728,122400,13307650,48100,48100,48100,48100,0
|
|
20230728,122300,13307650,48100,48100,48100,48100,0
|
|
20230728,122200,13307650,48100,48100,48100,48100,0
|
|
20230728,122100,13307650,48100,48100,48100,48100,0
|
|
20230728,122000,13307650,48100,48100,48100,48100,0
|
|
20230728,121900,13307650,48100,48100,48100,48100,0
|
|
20230728,121800,13307650,48100,48100,48100,48100,0
|
|
20230728,121700,13307650,48100,48100,48100,48100,0
|
|
20230728,121600,13307650,48100,48100,48100,48100,0
|
|
20230728,121500,13307650,48100,48100,48100,48100,0
|
|
20230728,121400,13307650,48100,48100,48100,48100,0
|
|
20230728,121300,13307650,48100,48100,48100,48100,0
|
|
20230728,121200,13307650,48100,48100,48100,48100,0
|
|
20230728,121100,13307650,48100,48100,48100,48100,0
|
|
20230728,121000,13307650,48100,48100,48100,48100,0
|
|
20230728,120900,13307650,48100,48100,48100,48100,0
|
|
20230728,120800,13307650,48100,48100,48100,48100,0
|
|
20230728,120700,13307650,48100,48100,48100,48100,0
|
|
20230728,120600,13307650,48100,48100,48100,48100,0
|
|
20230728,120500,13307650,48100,48100,48100,48100,0
|
|
20230728,120400,13307650,48100,48100,48100,48100,0
|
|
20230728,120300,13307650,48100,48100,48100,48100,0
|
|
20230728,120200,13307650,48100,48100,48100,48100,0
|
|
20230728,120100,13307650,48100,48100,48100,48100,0
|
|
20230728,120000,13307650,48100,48100,48100,48100,1
|
|
20230728,115900,13259550,48100,48100,48100,48100,0
|
|
20230728,115800,13259550,48100,48100,48100,48100,0
|
|
20230728,115700,13259550,48100,48100,48100,48100,0
|
|
20230728,115600,13259550,48100,48100,48100,48100,0
|
|
20230728,115500,13259550,48100,48100,48100,48100,0
|
|
20230728,115400,13259550,48100,48100,48100,48100,0
|
|
20230728,115300,13259550,48100,48100,48100,48100,0
|
|
20230728,115200,13259550,48100,48100,48100,48100,0
|
|
20230728,115100,13259550,48100,48100,48100,48100,0
|
|
20230728,115000,13259550,48100,48100,48100,48100,0
|
|
20230728,114900,13259550,48100,48100,48100,48100,0
|
|
20230728,114800,13259550,48100,48100,48100,48100,0
|
|
20230728,114700,13259550,48100,48100,48100,48100,0
|
|
20230728,114600,13259550,48100,48100,48100,48100,0
|
|
20230728,114500,13259550,48100,48100,48100,48100,0
|
|
20230728,114400,13259550,48100,48100,48100,48100,0
|
|
20230728,114300,13259550,48100,48100,48100,48100,0
|
|
20230728,114200,13259550,48100,48100,48100,48100,0
|
|
20230728,114100,13259550,48100,48100,48100,48100,0
|
|
20230728,114000,13259550,48100,48100,48100,48100,0
|
|
20230728,113900,13259550,48100,48100,48100,48100,0
|
|
20230728,113800,13259550,48100,48100,48100,48100,0
|
|
20230728,113700,13259550,48100,48100,48100,48100,0
|
|
20230728,113600,13259550,48100,48100,48100,48100,0
|
|
20230728,113500,13259550,48100,48100,48100,48100,0
|
|
20230728,113400,13259550,48100,48100,48100,48100,0
|
|
20230728,113300,13259550,48100,48100,48100,48100,0
|
|
20230728,113200,13259550,48100,48100,48100,48100,0
|
|
20230728,113100,13259550,48100,48100,48100,48100,0
|
|
20230728,113000,13259550,48100,48100,48100,48100,0
|
|
20230728,112900,13259550,48100,48100,48100,48100,0
|
|
20230728,112800,13259550,48100,48100,48100,48100,0
|
|
20230728,112700,13259550,48100,48100,48100,48100,0
|
|
20230728,112600,13259550,48100,48100,48100,48100,0
|
|
20230728,112500,13259550,48100,48100,48100,48100,0
|
|
20230728,112400,13259550,48100,48100,48100,48100,0
|
|
20230728,112300,13259550,48100,48100,48100,48100,0
|
|
20230728,112200,13259550,48100,48100,48100,48100,0
|
|
20230728,112100,13259550,48100,48100,48100,48100,0
|
|
20230728,112000,13259550,48100,48100,48100,48100,0
|
|
20230728,111900,13259550,48100,48100,48100,48100,0
|
|
20230728,111800,13259550,48100,48100,48100,48100,0
|
|
20230728,111700,13259550,48100,48100,48100,48100,0
|
|
20230728,111600,13259550,48100,48100,48100,48100,0
|
|
20230728,111500,13259550,48100,48100,48100,48100,0
|
|
20230728,111400,13259550,48100,48100,48100,48100,0
|
|
20230728,111300,13259550,48100,48100,48100,48100,0
|
|
20230728,111200,13259550,48100,48100,48100,48100,0
|
|
20230728,111100,13259550,48100,48100,48100,48100,0
|
|
20230728,111000,13259550,48100,48100,48100,48100,0
|
|
20230728,110900,13259550,48100,48100,48100,48100,0
|
|
20230728,110800,13259550,48100,48100,48100,48100,0
|
|
20230728,110700,13259550,48100,48100,48100,48100,0
|
|
20230728,110600,13259550,48100,48100,48100,48100,0
|
|
20230728,110500,13259550,48100,48100,48100,48100,0
|
|
20230728,110400,13259550,48100,48100,48100,48100,0
|
|
20230728,110300,13259550,48100,48100,48100,48100,0
|
|
20230728,110200,13259550,48100,48100,48100,48100,0
|
|
20230728,110100,13259550,48100,48100,48100,48100,0
|
|
20230728,110000,13259550,48100,48100,48100,48100,0
|
|
20230728,105900,13259550,48100,48100,48100,48100,0
|
|
20230728,105800,13259550,48100,48100,48100,48100,0
|
|
20230728,105700,13259550,48100,48100,48100,48100,0
|
|
20230728,105600,13259550,48100,48100,48100,48100,0
|
|
20230728,105500,13259550,48100,48100,48100,48100,0
|
|
20230728,105400,13259550,48100,48100,48100,48100,0
|
|
20230728,105300,13259550,48100,48100,48100,48100,0
|
|
20230728,105200,13259550,48100,48100,48100,48100,0
|
|
20230728,105100,13259550,48100,48100,48100,48100,0
|
|
20230728,105000,13259550,48100,48100,48100,48100,0
|
|
20230728,104900,13259550,48100,48100,48100,48100,0
|
|
20230728,104800,13259550,48100,48100,48100,48100,0
|
|
20230728,104700,13259550,48100,48100,48100,48100,0
|
|
20230728,104600,13259550,48100,48100,48100,48100,1
|
|
20230728,104500,13211450,47750,47750,47750,47750,0
|
|
20230728,104400,13211450,47750,47750,47750,47750,0
|
|
20230728,104300,13211450,47750,47750,47750,47750,0
|
|
20230728,104200,13211450,47750,47750,47750,47750,0
|
|
20230728,104100,13211450,47750,47750,47750,47750,0
|
|
20230728,104000,13211450,47750,47850,47850,47750,6
|
|
20230728,103900,12924700,48100,48100,48100,48100,0
|
|
20230728,103800,12924700,48100,48100,48100,48100,0
|
|
20230728,103700,12924700,48100,48100,48100,48100,0
|
|
20230728,103600,12924700,48100,48100,48100,48100,0
|
|
20230728,103500,12924700,48100,48100,48100,48100,0
|
|
20230728,103400,12924700,48100,48100,48100,48100,0
|
|
20230728,103300,12924700,48100,48100,48100,48100,0
|
|
20230728,103200,12924700,48100,48100,48100,48100,6
|
|
20230728,103100,12636100,48000,48000,48000,48000,0
|
|
20230728,103000,12636100,48000,48000,48000,48000,0
|
|
20230728,102900,12636100,48000,48000,48000,48000,0
|
|
20230728,102800,12636100,48000,48000,48000,48000,0
|
|
20230728,102700,12636100,48000,48000,48000,48000,0
|
|
20230728,102600,12636100,48000,48000,48000,48000,0
|
|
20230728,102500,12636100,48000,48000,48000,48000,0
|
|
20230728,102400,12636100,48000,48000,48000,48000,0
|
|
20230728,102300,12636100,48000,48000,48000,48000,0
|
|
20230728,102200,12636100,48000,48000,48000,48000,0
|
|
20230728,102100,12636100,48000,48000,48000,48000,0
|
|
20230728,102000,12636100,48000,48000,48000,48000,0
|
|
20230728,101900,12636100,48000,48000,48000,48000,0
|
|
20230728,101800,12636100,48000,48000,48000,48000,0
|
|
20230728,101700,12636100,48000,48000,48000,48000,0
|
|
20230728,101600,12636100,48000,48000,48000,48000,0
|
|
20230728,101500,12636100,48000,48000,48000,48000,0
|
|
20230728,101400,12636100,48000,48000,48000,48000,0
|
|
20230728,101300,12636100,48000,48000,48000,48000,0
|
|
20230728,101200,12636100,48000,48000,48000,48000,0
|
|
20230728,101100,12636100,48000,48000,48000,48000,0
|
|
20230728,101000,12636100,48000,48000,48000,48000,0
|
|
20230728,100900,12636100,48000,48000,48000,48000,0
|
|
20230728,100800,12636100,48000,48000,48000,48000,0
|
|
20230728,100700,12636100,48000,48000,48000,48000,0
|
|
20230728,100600,12636100,48000,48000,48000,48000,5
|
|
20230728,100500,12396100,48050,48050,48050,48050,0
|
|
20230728,100400,12396100,48050,48050,48050,48050,0
|
|
20230728,100300,12396100,48050,48050,48050,48050,0
|
|
20230728,100200,12396100,48050,48050,48050,48050,1
|
|
20230728,100100,12348050,47900,47900,47900,47900,0
|
|
20230728,100000,12348050,47900,47900,47900,47900,15
|
|
20230728,095900,11629550,47900,47900,47900,47900,0
|
|
20230728,095800,11629550,47900,47900,47900,47900,1
|
|
20230728,095700,11581650,47900,47900,47900,47900,10
|
|
20230728,095600,11102650,47600,47600,47600,47600,0
|
|
20230728,095500,11102650,47600,47600,47600,47600,0
|
|
20230728,095400,11102650,47600,47600,47600,47600,0
|
|
20230728,095300,11102650,47600,47750,47750,47600,40
|
|
20230728,095200,9196350,48000,48000,48000,48000,0
|
|
20230728,095100,9196350,48000,48000,48000,48000,1
|
|
20230728,095000,9148350,48300,48300,48300,48300,0
|
|
20230728,094900,9148350,48300,48300,48300,48300,0
|
|
20230728,094800,9148350,48300,48300,48300,48300,0
|
|
20230728,094700,9148350,48300,48300,48300,48300,0
|
|
20230728,094600,9148350,48300,48300,48300,48300,0
|
|
20230728,094500,9148350,48300,48300,48300,48300,0
|
|
20230728,094400,9148350,48300,48300,48300,48300,0
|
|
20230728,094300,9148350,48300,48300,48300,48300,0
|
|
20230728,094200,9148350,48300,48300,48300,48300,0
|
|
20230728,094100,9148350,48300,48300,48300,48300,0
|
|
20230728,094000,9148350,48300,48300,48300,48300,0
|
|
20230728,093900,9148350,48300,48300,48300,48300,0
|
|
20230728,093800,9148350,48300,48300,48300,48300,0
|
|
20230728,093700,9148350,48300,48300,48300,48300,0
|
|
20230728,093600,9148350,48300,48300,48300,48300,0
|
|
20230728,093500,9148350,48300,48300,48300,48300,0
|
|
20230728,093400,9148350,48300,48300,48300,48300,0
|
|
20230728,093300,9148350,48300,48300,48300,48300,0
|
|
20230728,093200,9148350,48300,48300,48300,48300,0
|
|
20230728,093100,9148350,48300,48300,48300,48300,0
|
|
20230728,093000,9148350,48300,48300,48300,48300,0
|
|
20230728,092900,9148350,48300,48300,48300,48300,0
|
|
20230728,092800,9148350,48300,48300,48300,48300,0
|
|
20230728,092700,9148350,48300,48300,48300,48300,0
|
|
20230728,092600,9148350,48300,48300,48300,48300,0
|
|
20230728,092500,9148350,48300,48300,48300,48300,1
|
|
20230728,092400,9100050,47700,47700,47700,47700,0
|
|
20230728,092300,9100050,47700,47750,47750,47700,2
|
|
20230728,092200,9004600,48300,48300,48300,48300,0
|
|
20230728,092100,9004600,48300,48300,48300,48300,0
|
|
20230728,092000,9004600,48300,48300,48300,48300,0
|
|
20230728,091900,9004600,48300,48300,48300,48300,1
|
|
20230728,091800,8956300,48300,48300,48300,48300,1
|
|
20230728,091700,8908000,47750,47750,47750,47750,2
|
|
20230728,091600,8812500,47600,47600,47600,47600,14
|
|
20230728,091500,8146100,47750,47750,47750,47750,0
|
|
20230728,091400,8146100,47750,47750,47750,47750,0
|
|
20230728,091300,8146100,47750,47750,47750,47750,6
|
|
20230728,091200,7859600,47500,47500,47500,47500,0
|
|
20230728,091100,7859600,47500,47750,47750,47500,19
|
|
20230728,091000,6955250,47750,47750,47750,47750,1
|
|
20230728,090900,6907500,48750,48750,48750,48750,0
|
|
20230728,090800,6907500,48750,48750,48750,48750,0
|
|
20230728,090700,6907500,48750,48750,48750,48750,0
|
|
20230728,090600,6907500,48750,48800,48800,48750,41
|
|
20230728,090500,4906750,49050,49050,49050,49050,0
|
|
20230728,090400,4906750,49050,49050,49050,49050,0
|
|
20230728,090300,4906750,49050,49050,49050,49050,0
|
|
20230728,090200,4906750,49050,49050,49050,49050,0
|
|
20230728,090100,4906750,49050,49050,49050,49050,1
|
|
20230728,090000,4857700,47150,48750,48750,47150,102
|