692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202900,110980,18980,18980,18980,18980,1
|
|
20230705,202800,110980,18980,18980,18980,18980,0
|
|
20230705,202700,110980,18980,18980,18980,18980,0
|
|
20230705,202600,110980,18980,18980,18980,18980,0
|
|
20230705,202500,110980,18980,18980,18980,18980,0
|
|
20230705,202400,110980,18980,18980,18980,18980,0
|
|
20230705,202300,110980,18980,18980,18980,18980,0
|
|
20230705,202200,110980,18980,18980,18980,18980,0
|
|
20230705,202100,110980,18980,18980,18980,18980,0
|
|
20230705,202000,110980,18980,18980,18980,18980,0
|
|
20230705,201900,110980,18980,18980,18980,18980,0
|
|
20230705,201800,110980,18980,18980,18980,18980,0
|
|
20230705,201700,110980,18980,18980,18980,18980,0
|
|
20230705,201600,110980,18980,18980,18980,18980,0
|
|
20230705,201500,110980,18980,18980,18980,18980,0
|
|
20230705,201400,110980,18980,18980,18980,18980,0
|
|
20230705,201300,110980,18980,18980,18980,18980,0
|
|
20230705,201200,110980,18980,18980,18980,18980,0
|
|
20230705,201100,110980,18980,18980,18980,18980,0
|
|
20230705,201000,110980,18980,18980,18980,18980,0
|
|
20230705,200900,110980,18980,18980,18980,18980,0
|
|
20230705,200800,110980,18980,18980,18980,18980,0
|
|
20230705,200700,110980,18980,18980,18980,18980,0
|
|
20230705,200600,110980,18980,18980,18980,18980,0
|
|
20230705,200500,110980,18980,18980,18980,18980,0
|
|
20230705,200400,110980,18980,18980,18980,18980,0
|
|
20230705,200300,110980,18980,18980,18980,18980,0
|
|
20230705,200200,110980,18980,18980,18980,18980,0
|
|
20230705,200100,110980,18980,18980,18980,18980,0
|
|
20230705,200000,110980,18980,18980,18980,18980,0
|
|
20230705,195900,110980,18980,18980,18980,18980,1
|
|
20230705,195800,110980,18980,18980,18980,18980,0
|
|
20230705,195700,110980,18980,18980,18980,18980,0
|
|
20230705,195600,110980,18980,18980,18980,18980,0
|
|
20230705,195500,110980,18980,18980,18980,18980,0
|
|
20230705,195400,110980,18980,18980,18980,18980,0
|
|
20230705,195300,110980,18980,18980,18980,18980,0
|
|
20230705,195200,110980,18980,18980,18980,18980,0
|
|
20230705,195100,110980,18980,18980,18980,18980,0
|
|
20230705,195000,110980,18980,18980,18980,18980,0
|
|
20230705,194900,110980,18980,18980,18980,18980,0
|
|
20230705,194800,110980,18980,18980,18980,18980,0
|
|
20230705,194700,110980,18980,18980,18980,18980,0
|
|
20230705,194600,110980,18980,18980,18980,18980,0
|
|
20230705,194500,110980,18980,18980,18980,18980,0
|
|
20230705,194400,110980,18980,18980,18980,18980,0
|
|
20230705,194300,110980,18980,18980,18980,18980,0
|
|
20230705,194200,110980,18980,18980,18980,18980,0
|
|
20230705,194100,110980,18980,18980,18980,18980,0
|
|
20230705,194000,110980,18980,18980,18980,18980,0
|
|
20230705,193900,110980,18980,18980,18980,18980,0
|
|
20230705,193800,110980,18980,18980,18980,18980,0
|
|
20230705,193700,110980,18980,18980,18980,18980,0
|
|
20230705,193600,110980,18980,18980,18980,18980,0
|
|
20230705,193500,110980,18980,18980,18980,18980,0
|
|
20230705,193400,110980,18980,18980,18980,18980,0
|
|
20230705,193300,110980,18980,18980,18980,18980,0
|
|
20230705,193200,110980,18980,18980,18980,18980,0
|
|
20230705,193100,110980,18980,18980,18980,18980,0
|
|
20230705,193000,110980,18980,18980,18980,18980,0
|
|
20230705,192900,110980,18980,18980,18980,18980,1
|
|
20230705,192800,110980,18980,18980,18980,18980,0
|
|
20230705,192700,110980,18980,18980,18980,18980,0
|
|
20230705,192600,110980,18980,18980,18980,18980,0
|
|
20230705,192500,110980,18980,18980,18980,18980,0
|
|
20230705,192400,110980,18980,18980,18980,18980,0
|
|
20230705,192300,110980,18980,18980,18980,18980,0
|
|
20230705,192200,110980,18980,18980,18980,18980,0
|
|
20230705,192100,110980,18980,18980,18980,18980,0
|
|
20230705,192000,110980,18980,18980,18980,18980,0
|
|
20230705,191900,110980,18980,18980,18980,18980,0
|
|
20230705,191800,110980,18980,18980,18980,18980,0
|
|
20230705,191700,110980,18980,18980,18980,18980,0
|
|
20230705,191600,110980,18980,18980,18980,18980,0
|
|
20230705,191500,110980,18980,18980,18980,18980,0
|
|
20230705,191400,110980,18980,18980,18980,18980,0
|
|
20230705,191300,110980,18980,18980,18980,18980,0
|
|
20230705,191200,110980,18980,18980,18980,18980,0
|
|
20230705,191100,110980,18980,18980,18980,18980,0
|
|
20230705,191000,110980,18980,18980,18980,18980,0
|
|
20230705,190900,110980,18980,18980,18980,18980,0
|
|
20230705,190800,110980,18980,18980,18980,18980,0
|
|
20230705,190700,110980,18980,18980,18980,18980,0
|
|
20230705,190600,110980,18980,18980,18980,18980,0
|
|
20230705,190500,110980,18980,18980,18980,18980,0
|
|
20230705,190400,110980,18980,18980,18980,18980,0
|
|
20230705,190300,110980,18980,18980,18980,18980,0
|
|
20230705,190200,110980,18980,18980,18980,18980,0
|
|
20230705,190100,110980,18980,18980,18980,18980,0
|
|
20230705,190000,110980,18980,18980,18980,18980,0
|
|
20230705,185900,110980,18980,18980,18980,18980,1
|
|
20230705,185800,110980,18980,18980,18980,18980,0
|
|
20230705,185700,110980,18980,18980,18980,18980,0
|
|
20230705,185600,110980,18980,18980,18980,18980,0
|
|
20230705,185500,110980,18980,18980,18980,18980,0
|
|
20230705,185400,110980,18980,18980,18980,18980,0
|
|
20230705,185300,110980,18980,18980,18980,18980,0
|
|
20230705,185200,110980,18980,18980,18980,18980,0
|
|
20230705,185100,110980,18980,18980,18980,18980,0
|
|
20230705,185000,110980,18980,18980,18980,18980,0
|
|
20230705,184900,110980,18980,18980,18980,18980,0
|
|
20230705,184800,110980,18980,18980,18980,18980,0
|
|
20230705,184700,110980,18980,18980,18980,18980,0
|
|
20230705,184600,110980,18980,18980,18980,18980,0
|
|
20230705,184500,110980,18980,18980,18980,18980,0
|
|
20230705,184400,110980,18980,18980,18980,18980,0
|
|
20230705,184300,110980,18980,18980,18980,18980,0
|
|
20230705,184200,110980,18980,18980,18980,18980,0
|
|
20230705,184100,110980,18980,18980,18980,18980,0
|
|
20230705,184000,110980,18980,18980,18980,18980,0
|
|
20230705,183900,110980,18980,18980,18980,18980,0
|
|
20230705,183800,110980,18980,18980,18980,18980,0
|
|
20230705,183700,110980,18980,18980,18980,18980,0
|
|
20230705,183600,110980,18980,18980,18980,18980,0
|
|
20230705,183500,110980,18980,18980,18980,18980,0
|
|
20230705,183400,110980,18980,18980,18980,18980,0
|
|
20230705,183300,110980,18980,18980,18980,18980,0
|
|
20230705,183200,110980,18980,18980,18980,18980,0
|
|
20230705,183100,110980,18980,18980,18980,18980,0
|
|
20230705,183000,110980,18980,18980,18980,18980,0
|
|
20230705,182900,110980,18980,18980,18980,18980,1
|
|
20230705,182800,110980,18980,18980,18980,18980,0
|
|
20230705,182700,110980,18980,18980,18980,18980,0
|
|
20230705,182600,110980,18980,18980,18980,18980,0
|
|
20230705,182500,110980,18980,18980,18980,18980,0
|
|
20230705,182400,110980,18980,18980,18980,18980,0
|
|
20230705,182300,110980,18980,18980,18980,18980,0
|
|
20230705,182200,110980,18980,18980,18980,18980,0
|
|
20230705,182100,110980,18980,18980,18980,18980,0
|
|
20230705,182000,110980,18980,18980,18980,18980,0
|
|
20230705,181900,110980,18980,18980,18980,18980,0
|
|
20230705,181800,110980,18980,18980,18980,18980,0
|
|
20230705,181700,110980,18980,18980,18980,18980,0
|
|
20230705,181600,110980,18980,18980,18980,18980,0
|
|
20230705,181500,110980,18980,18980,18980,18980,0
|
|
20230705,181400,110980,18980,18980,18980,18980,0
|
|
20230705,181300,110980,18980,18980,18980,18980,0
|
|
20230705,181200,110980,18980,18980,18980,18980,0
|
|
20230705,181100,110980,18980,18980,18980,18980,0
|
|
20230705,181000,110980,18980,18980,18980,18980,0
|
|
20230705,180900,110980,18980,18980,18980,18980,0
|
|
20230705,180800,110980,18980,18980,18980,18980,0
|
|
20230705,180700,110980,18980,18980,18980,18980,0
|
|
20230705,180600,110980,18980,18980,18980,18980,0
|
|
20230705,180500,110980,18980,18980,18980,18980,0
|
|
20230705,180400,110980,18980,18980,18980,18980,0
|
|
20230705,180300,110980,18980,18980,18980,18980,0
|
|
20230705,180200,110980,18980,18980,18980,18980,0
|
|
20230705,180100,110980,18980,18980,18980,18980,0
|
|
20230705,180000,110980,18980,18980,18980,18980,0
|
|
20230705,175900,110980,18980,18980,18980,18980,1
|
|
20230705,175800,110980,18980,18980,18980,18980,0
|
|
20230705,175700,110980,18980,18980,18980,18980,0
|
|
20230705,175600,110980,18980,18980,18980,18980,0
|
|
20230705,175500,110980,18980,18980,18980,18980,0
|
|
20230705,175400,110980,18980,18980,18980,18980,0
|
|
20230705,175300,110980,18980,18980,18980,18980,0
|
|
20230705,175200,110980,18980,18980,18980,18980,0
|
|
20230705,175100,110980,18980,18980,18980,18980,0
|
|
20230705,175000,110980,18980,18980,18980,18980,0
|
|
20230705,174900,110980,18980,18980,18980,18980,0
|
|
20230705,174800,110980,18980,18980,18980,18980,0
|
|
20230705,174700,110980,18980,18980,18980,18980,0
|
|
20230705,174600,110980,18980,18980,18980,18980,0
|
|
20230705,174500,110980,18980,18980,18980,18980,0
|
|
20230705,174400,110980,18980,18980,18980,18980,0
|
|
20230705,174300,110980,18980,18980,18980,18980,0
|
|
20230705,174200,110980,18980,18980,18980,18980,0
|
|
20230705,174100,110980,18980,18980,18980,18980,0
|
|
20230705,174000,110980,18980,18980,18980,18980,0
|
|
20230705,173900,110980,18980,18980,18980,18980,0
|
|
20230705,173800,110980,18980,18980,18980,18980,0
|
|
20230705,173700,110980,18980,18980,18980,18980,0
|
|
20230705,173600,110980,18980,18980,18980,18980,0
|
|
20230705,173500,110980,18980,18980,18980,18980,0
|
|
20230705,173400,110980,18980,18980,18980,18980,0
|
|
20230705,173300,110980,18980,18980,18980,18980,0
|
|
20230705,173200,110980,18980,18980,18980,18980,0
|
|
20230705,173100,110980,18980,18980,18980,18980,0
|
|
20230705,173000,110980,18980,18980,18980,18980,0
|
|
20230705,172900,110980,18980,18980,18980,18980,1
|
|
20230705,172800,110980,18980,18980,18980,18980,0
|
|
20230705,172700,110980,18980,18980,18980,18980,0
|
|
20230705,172600,110980,18980,18980,18980,18980,0
|
|
20230705,172500,110980,18980,18980,18980,18980,0
|
|
20230705,172400,110980,18980,18980,18980,18980,0
|
|
20230705,172300,110980,18980,18980,18980,18980,0
|
|
20230705,172200,110980,18980,18980,18980,18980,0
|
|
20230705,172100,110980,18980,18980,18980,18980,0
|
|
20230705,172000,110980,18980,18980,18980,18980,0
|
|
20230705,171900,110980,18980,18980,18980,18980,0
|
|
20230705,171800,110980,18980,18980,18980,18980,0
|
|
20230705,171700,110980,18980,18980,18980,18980,0
|
|
20230705,171600,110980,18980,18980,18980,18980,0
|
|
20230705,171500,110980,18980,18980,18980,18980,0
|
|
20230705,171400,110980,18980,18980,18980,18980,0
|
|
20230705,171300,110980,18980,18980,18980,18980,0
|
|
20230705,171200,110980,18980,18980,18980,18980,0
|
|
20230705,171100,110980,18980,18980,18980,18980,0
|
|
20230705,171000,110980,18980,18980,18980,18980,0
|
|
20230705,170900,110980,18980,18980,18980,18980,0
|
|
20230705,170800,110980,18980,18980,18980,18980,0
|
|
20230705,170700,110980,18980,18980,18980,18980,0
|
|
20230705,170600,110980,18980,18980,18980,18980,0
|
|
20230705,170500,110980,18980,18980,18980,18980,0
|
|
20230705,170400,110980,18980,18980,18980,18980,0
|
|
20230705,170300,110980,18980,18980,18980,18980,0
|
|
20230705,170200,110980,18980,18980,18980,18980,0
|
|
20230705,170100,110980,18980,18980,18980,18980,0
|
|
20230705,170000,110980,18980,18980,18980,18980,0
|
|
20230705,165900,110980,18980,18980,18980,18980,1
|
|
20230705,165800,110980,18980,18980,18980,18980,0
|
|
20230705,165700,110980,18980,18980,18980,18980,0
|
|
20230705,165600,110980,18980,18980,18980,18980,0
|
|
20230705,165500,110980,18980,18980,18980,18980,0
|
|
20230705,165400,110980,18980,18980,18980,18980,0
|
|
20230705,165300,110980,18980,18980,18980,18980,0
|
|
20230705,165200,110980,18980,18980,18980,18980,0
|
|
20230705,165100,110980,18980,18980,18980,18980,0
|
|
20230705,165000,110980,18980,18980,18980,18980,0
|
|
20230705,164900,110980,18980,18980,18980,18980,0
|
|
20230705,164800,110980,18980,18980,18980,18980,0
|
|
20230705,164700,110980,18980,18980,18980,18980,0
|
|
20230705,164600,110980,18980,18980,18980,18980,0
|
|
20230705,164500,110980,18980,18980,18980,18980,0
|
|
20230705,164400,110980,18980,18980,18980,18980,0
|
|
20230705,164300,110980,18980,18980,18980,18980,0
|
|
20230705,164200,110980,18980,18980,18980,18980,0
|
|
20230705,164100,110980,18980,18980,18980,18980,0
|
|
20230705,164000,110980,18980,18980,18980,18980,0
|
|
20230705,163900,110980,18980,18980,18980,18980,0
|
|
20230705,163800,110980,18980,18980,18980,18980,0
|
|
20230705,163700,110980,18980,18980,18980,18980,0
|
|
20230705,163600,110980,18980,18980,18980,18980,0
|
|
20230705,163500,110980,18980,18980,18980,18980,0
|
|
20230705,163400,110980,18980,18980,18980,18980,0
|
|
20230705,163300,110980,18980,18980,18980,18980,0
|
|
20230705,163200,110980,18980,18980,18980,18980,0
|
|
20230705,163100,110980,18980,18980,18980,18980,0
|
|
20230705,163000,110980,18980,18980,18980,18980,0
|
|
20230705,162900,110980,18980,18980,18980,18980,1
|
|
20230705,162800,110980,18980,18980,18980,18980,0
|
|
20230705,162700,110980,18980,18980,18980,18980,0
|
|
20230705,162600,110980,18980,18980,18980,18980,0
|
|
20230705,162500,110980,18980,18980,18980,18980,0
|
|
20230705,162400,110980,18980,18980,18980,18980,0
|
|
20230705,162300,110980,18980,18980,18980,18980,0
|
|
20230705,162200,110980,18980,18980,18980,18980,0
|
|
20230705,162100,110980,18980,18980,18980,18980,0
|
|
20230705,162000,110980,18980,18980,18980,18980,0
|
|
20230705,161900,110980,18980,18980,18980,18980,0
|
|
20230705,161800,110980,18980,18980,18980,18980,0
|
|
20230705,161700,110980,18980,18980,18980,18980,0
|
|
20230705,161600,110980,18980,18980,18980,18980,0
|
|
20230705,161500,110980,18980,18980,18980,18980,0
|
|
20230705,161400,110980,18980,18980,18980,18980,0
|
|
20230705,161300,110980,18980,18980,18980,18980,0
|
|
20230705,161200,110980,18980,18980,18980,18980,0
|
|
20230705,161100,110980,18980,18980,18980,18980,0
|
|
20230705,161000,110980,18980,18980,18980,18980,0
|
|
20230705,160900,110980,18980,18980,18980,18980,0
|
|
20230705,160800,110980,18980,18980,18980,18980,0
|
|
20230705,160700,110980,18980,18980,18980,18980,0
|
|
20230705,160600,110980,18980,18980,18980,18980,0
|
|
20230705,160500,110980,18980,18980,18980,18980,0
|
|
20230705,160400,110980,18980,18980,18980,18980,0
|
|
20230705,160300,110980,18980,18980,18980,18980,0
|
|
20230705,160200,110980,18980,18980,18980,18980,0
|
|
20230705,160100,110980,18980,18980,18980,18980,0
|
|
20230705,160000,110980,18980,18980,18980,18980,0
|
|
20230705,155900,110980,18980,18980,18980,18980,1
|
|
20230705,155800,110980,18980,18980,18980,18980,0
|
|
20230705,155700,110980,18980,18980,18980,18980,0
|
|
20230705,155600,110980,18980,18980,18980,18980,0
|
|
20230705,155500,110980,18980,18980,18980,18980,0
|
|
20230705,155400,110980,18980,18980,18980,18980,0
|
|
20230705,155300,110980,18980,18980,18980,18980,0
|
|
20230705,155200,110980,18980,18980,18980,18980,0
|
|
20230705,155100,110980,18980,18980,18980,18980,0
|
|
20230705,155000,110980,18980,18980,18980,18980,0
|
|
20230705,154900,110980,18980,18980,18980,18980,0
|
|
20230705,154800,110980,18980,18980,18980,18980,0
|
|
20230705,154700,110980,18980,18980,18980,18980,0
|
|
20230705,154600,110980,18980,18980,18980,18980,0
|
|
20230705,154500,110980,18980,18980,18980,18980,0
|
|
20230705,154400,110980,18980,18980,18980,18980,0
|
|
20230705,154300,110980,18980,18980,18980,18980,0
|
|
20230705,154200,110980,18980,18980,18980,18980,0
|
|
20230705,154100,110980,18980,18980,18980,18980,0
|
|
20230705,154000,110980,18980,18980,18980,18980,0
|
|
20230705,153900,110980,18980,18980,18980,18980,0
|
|
20230705,153800,110980,18980,18980,18980,18980,0
|
|
20230705,153700,110980,18980,18980,18980,18980,0
|
|
20230705,153600,110980,18980,18980,18980,18980,0
|
|
20230705,153500,110980,18980,18980,18980,18980,0
|
|
20230705,153400,110980,18980,18980,18980,18980,0
|
|
20230705,153300,110980,18980,18980,18980,18980,0
|
|
20230705,153200,110980,18980,18980,18980,18980,0
|
|
20230705,153100,110980,18980,18980,18980,18980,0
|
|
20230705,153000,110980,18980,18980,18980,18980,1
|
|
20230705,152900,92000,18500,18500,18500,18500,0
|
|
20230705,152800,92000,18500,18500,18500,18500,0
|
|
20230705,152700,92000,18500,18500,18500,18500,0
|
|
20230705,152600,92000,18500,18500,18500,18500,0
|
|
20230705,152500,92000,18500,18500,18500,18500,0
|
|
20230705,152400,92000,18500,18500,18500,18500,0
|
|
20230705,152300,92000,18500,18500,18500,18500,0
|
|
20230705,152200,92000,18500,18500,18500,18500,0
|
|
20230705,152100,92000,18500,18500,18500,18500,0
|
|
20230705,152000,92000,18500,18500,18500,18500,0
|
|
20230705,151900,92000,18500,18500,18500,18500,2
|
|
20230705,151800,55000,18000,18000,18000,18000,0
|
|
20230705,151700,55000,18000,18000,18000,18000,0
|
|
20230705,151600,55000,18000,18000,18000,18000,0
|
|
20230705,151500,55000,18000,18000,18000,18000,0
|
|
20230705,151400,55000,18000,18000,18000,18000,0
|
|
20230705,151300,55000,18000,18000,18000,18000,0
|
|
20230705,151200,55000,18000,18000,18000,18000,0
|
|
20230705,151100,55000,18000,18000,18000,18000,0
|
|
20230705,151000,55000,18000,18000,18000,18000,0
|
|
20230705,150900,55000,18000,18000,18000,18000,0
|
|
20230705,150800,55000,18000,18000,18000,18000,0
|
|
20230705,150700,55000,18000,18000,18000,18000,0
|
|
20230705,150600,55000,18000,18000,18000,18000,0
|
|
20230705,150500,55000,18000,18000,18000,18000,0
|
|
20230705,150400,55000,18000,18000,18000,18000,0
|
|
20230705,150300,55000,18000,18000,18000,18000,0
|
|
20230705,150200,55000,18000,18000,18000,18000,0
|
|
20230705,150100,55000,18000,18000,18000,18000,0
|
|
20230705,150000,55000,18000,18000,18000,18000,0
|
|
20230705,145900,55000,18000,18000,18000,18000,0
|
|
20230705,145800,55000,18000,18000,18000,18000,0
|
|
20230705,145700,55000,18000,18000,18000,18000,0
|
|
20230705,145600,55000,18000,18000,18000,18000,0
|
|
20230705,145500,55000,18000,18000,18000,18000,0
|
|
20230705,145400,55000,18000,18000,18000,18000,0
|
|
20230705,145300,55000,18000,18000,18000,18000,0
|
|
20230705,145200,55000,18000,18000,18000,18000,0
|
|
20230705,145100,55000,18000,18000,18000,18000,0
|
|
20230705,145000,55000,18000,18000,18000,18000,0
|
|
20230705,144900,55000,18000,18000,18000,18000,0
|
|
20230705,144800,55000,18000,18000,18000,18000,0
|
|
20230705,144700,55000,18000,18000,18000,18000,0
|
|
20230705,144600,55000,18000,18000,18000,18000,0
|
|
20230705,144500,55000,18000,18000,18000,18000,0
|
|
20230705,144400,55000,18000,18000,18000,18000,0
|
|
20230705,144300,55000,18000,18000,18000,18000,0
|
|
20230705,144200,55000,18000,18000,18000,18000,0
|
|
20230705,144100,55000,18000,18000,18000,18000,0
|
|
20230705,144000,55000,18000,18000,18000,18000,0
|
|
20230705,143900,55000,18000,18000,18000,18000,0
|
|
20230705,143800,55000,18000,18000,18000,18000,0
|
|
20230705,143700,55000,18000,18000,18000,18000,0
|
|
20230705,143600,55000,18000,18000,18000,18000,0
|
|
20230705,143500,55000,18000,18000,18000,18000,0
|
|
20230705,143400,55000,18000,18000,18000,18000,0
|
|
20230705,143300,55000,18000,18000,18000,18000,0
|
|
20230705,143200,55000,18000,18000,18000,18000,0
|
|
20230705,143100,55000,18000,18000,18000,18000,0
|
|
20230705,143000,55000,18000,18000,18000,18000,0
|
|
20230705,142900,55000,18000,18000,18000,18000,0
|
|
20230705,142800,55000,18000,18000,18000,18000,0
|
|
20230705,142700,55000,18000,18000,18000,18000,0
|
|
20230705,142600,55000,18000,18000,18000,18000,0
|
|
20230705,142500,55000,18000,18000,18000,18000,0
|
|
20230705,142400,55000,18000,18000,18000,18000,0
|
|
20230705,142300,55000,18000,18000,18000,18000,0
|
|
20230705,142200,55000,18000,18000,18000,18000,0
|
|
20230705,142100,55000,18000,18000,18000,18000,0
|
|
20230705,142000,55000,18000,18000,18000,18000,0
|
|
20230705,141900,55000,18000,18000,18000,18000,0
|
|
20230705,141800,55000,18000,18000,18000,18000,0
|
|
20230705,141700,55000,18000,18000,18000,18000,0
|
|
20230705,141600,55000,18000,18000,18000,18000,0
|
|
20230705,141500,55000,18000,18000,18000,18000,0
|
|
20230705,141400,55000,18000,18000,18000,18000,0
|
|
20230705,141300,55000,18000,18000,18000,18000,0
|
|
20230705,141200,55000,18000,18000,18000,18000,0
|
|
20230705,141100,55000,18000,18000,18000,18000,0
|
|
20230705,141000,55000,18000,18000,18000,18000,0
|
|
20230705,140900,55000,18000,18000,18000,18000,0
|
|
20230705,140800,55000,18000,18000,18000,18000,0
|
|
20230705,140700,55000,18000,18000,18000,18000,0
|
|
20230705,140600,55000,18000,18000,18000,18000,0
|
|
20230705,140500,55000,18000,18000,18000,18000,0
|
|
20230705,140400,55000,18000,18000,18000,18000,0
|
|
20230705,140300,55000,18000,18000,18000,18000,0
|
|
20230705,140200,55000,18000,18000,18000,18000,0
|
|
20230705,140100,55000,18000,18000,18000,18000,0
|
|
20230705,140000,55000,18000,18000,18000,18000,0
|
|
20230705,135900,55000,18000,18000,18000,18000,0
|
|
20230705,135800,55000,18000,18000,18000,18000,0
|
|
20230705,135700,55000,18000,18000,18000,18000,0
|
|
20230705,135600,55000,18000,18000,18000,18000,0
|
|
20230705,135500,55000,18000,18000,18000,18000,0
|
|
20230705,135400,55000,18000,18000,18000,18000,0
|
|
20230705,135300,55000,18000,18000,18000,18000,0
|
|
20230705,135200,55000,18000,18000,18000,18000,0
|
|
20230705,135100,55000,18000,18000,18000,18000,0
|
|
20230705,135000,55000,18000,18000,18000,18000,0
|
|
20230705,134900,55000,18000,18000,18000,18000,0
|
|
20230705,134800,55000,18000,18000,18000,18000,0
|
|
20230705,134700,55000,18000,18000,18000,18000,0
|
|
20230705,134600,55000,18000,18000,18000,18000,0
|
|
20230705,134500,55000,18000,18000,18000,18000,0
|
|
20230705,134400,55000,18000,18000,18000,18000,0
|
|
20230705,134300,55000,18000,18000,18000,18000,0
|
|
20230705,134200,55000,18000,18000,18000,18000,0
|
|
20230705,134100,55000,18000,18000,18000,18000,0
|
|
20230705,134000,55000,18000,18000,18000,18000,0
|
|
20230705,133900,55000,18000,18000,18000,18000,0
|
|
20230705,133800,55000,18000,18000,18000,18000,0
|
|
20230705,133700,55000,18000,18000,18000,18000,0
|
|
20230705,133600,55000,18000,18000,18000,18000,0
|
|
20230705,133500,55000,18000,18000,18000,18000,0
|
|
20230705,133400,55000,18000,18000,18000,18000,0
|
|
20230705,133300,55000,18000,18000,18000,18000,0
|
|
20230705,133200,55000,18000,18000,18000,18000,0
|
|
20230705,133100,55000,18000,18000,18000,18000,0
|
|
20230705,133000,55000,18000,18000,18000,18000,0
|
|
20230705,132900,55000,18000,18000,18000,18000,0
|
|
20230705,132800,55000,18000,18000,18000,18000,0
|
|
20230705,132700,55000,18000,18000,18000,18000,0
|
|
20230705,132600,55000,18000,18000,18000,18000,0
|
|
20230705,132500,55000,18000,18000,18000,18000,0
|
|
20230705,132400,55000,18000,18000,18000,18000,0
|
|
20230705,132300,55000,18000,18000,18000,18000,0
|
|
20230705,132200,55000,18000,18000,18000,18000,0
|
|
20230705,132100,55000,18000,18000,18000,18000,0
|
|
20230705,132000,55000,18000,18000,18000,18000,0
|
|
20230705,131900,55000,18000,18000,18000,18000,0
|
|
20230705,131800,55000,18000,18000,18000,18000,0
|
|
20230705,131700,55000,18000,18000,18000,18000,0
|
|
20230705,131600,55000,18000,18000,18000,18000,0
|
|
20230705,131500,55000,18000,18000,18000,18000,0
|
|
20230705,131400,55000,18000,18000,18000,18000,0
|
|
20230705,131300,55000,18000,18000,18000,18000,0
|
|
20230705,131200,55000,18000,18000,18000,18000,0
|
|
20230705,131100,55000,18000,18000,18000,18000,1
|
|
20230705,131000,37000,18500,18500,18500,18500,0
|
|
20230705,130900,37000,18500,18500,18500,18500,0
|
|
20230705,130800,37000,18500,18500,18500,18500,0
|
|
20230705,130700,37000,18500,18500,18500,18500,0
|
|
20230705,130600,37000,18500,18500,18500,18500,0
|
|
20230705,130500,37000,18500,18500,18500,18500,0
|
|
20230705,130400,37000,18500,18500,18500,18500,0
|
|
20230705,130300,37000,18500,18500,18500,18500,0
|
|
20230705,130200,37000,18500,18500,18500,18500,0
|
|
20230705,130100,37000,18500,18500,18500,18500,0
|
|
20230705,130000,37000,18500,18500,18500,18500,0
|
|
20230705,125900,37000,18500,18500,18500,18500,0
|
|
20230705,125800,37000,18500,18500,18500,18500,0
|
|
20230705,125700,37000,18500,18500,18500,18500,0
|
|
20230705,125600,37000,18500,18500,18500,18500,0
|
|
20230705,125500,37000,18500,18500,18500,18500,0
|
|
20230705,125400,37000,18500,18500,18500,18500,0
|
|
20230705,125300,37000,18500,18500,18500,18500,0
|
|
20230705,125200,37000,18500,18500,18500,18500,0
|
|
20230705,125100,37000,18500,18500,18500,18500,0
|
|
20230705,125000,37000,18500,18500,18500,18500,0
|
|
20230705,124900,37000,18500,18500,18500,18500,0
|
|
20230705,124800,37000,18500,18500,18500,18500,0
|
|
20230705,124700,37000,18500,18500,18500,18500,0
|
|
20230705,124600,37000,18500,18500,18500,18500,0
|
|
20230705,124500,37000,18500,18500,18500,18500,0
|
|
20230705,124400,37000,18500,18500,18500,18500,0
|
|
20230705,124300,37000,18500,18500,18500,18500,0
|
|
20230705,124200,37000,18500,18500,18500,18500,0
|
|
20230705,124100,37000,18500,18500,18500,18500,0
|
|
20230705,124000,37000,18500,18500,18500,18500,0
|
|
20230705,123900,37000,18500,18500,18500,18500,0
|
|
20230705,123800,37000,18500,18500,18500,18500,0
|
|
20230705,123700,37000,18500,18500,18500,18500,0
|
|
20230705,123600,37000,18500,18500,18500,18500,0
|
|
20230705,123500,37000,18500,18500,18500,18500,0
|
|
20230705,123400,37000,18500,18500,18500,18500,0
|
|
20230705,123300,37000,18500,18500,18500,18500,0
|
|
20230705,123200,37000,18500,18500,18500,18500,0
|
|
20230705,123100,37000,18500,18500,18500,18500,0
|
|
20230705,123000,37000,18500,18500,18500,18500,0
|
|
20230705,122900,37000,18500,18500,18500,18500,0
|
|
20230705,122800,37000,18500,18500,18500,18500,0
|
|
20230705,122700,37000,18500,18500,18500,18500,0
|
|
20230705,122600,37000,18500,18500,18500,18500,0
|
|
20230705,122500,37000,18500,18500,18500,18500,0
|
|
20230705,122400,37000,18500,18500,18500,18500,0
|
|
20230705,122300,37000,18500,18500,18500,18500,0
|
|
20230705,122200,37000,18500,18500,18500,18500,0
|
|
20230705,122100,37000,18500,18500,18500,18500,0
|
|
20230705,122000,37000,18500,18500,18500,18500,0
|
|
20230705,121900,37000,18500,18500,18500,18500,0
|
|
20230705,121800,37000,18500,18500,18500,18500,0
|
|
20230705,121700,37000,18500,18500,18500,18500,0
|
|
20230705,121600,37000,18500,18500,18500,18500,0
|
|
20230705,121500,37000,18500,18500,18500,18500,0
|
|
20230705,121400,37000,18500,18500,18500,18500,0
|
|
20230705,121300,37000,18500,18500,18500,18500,0
|
|
20230705,121200,37000,18500,18500,18500,18500,0
|
|
20230705,121100,37000,18500,18500,18500,18500,0
|
|
20230705,121000,37000,18500,18500,18500,18500,0
|
|
20230705,120900,37000,18500,18500,18500,18500,0
|
|
20230705,120800,37000,18500,18500,18500,18500,0
|
|
20230705,120700,37000,18500,18500,18500,18500,0
|
|
20230705,120600,37000,18500,18500,18500,18500,0
|
|
20230705,120500,37000,18500,18500,18500,18500,0
|
|
20230705,120400,37000,18500,18500,18500,18500,0
|
|
20230705,120300,37000,18500,18500,18500,18500,0
|
|
20230705,120200,37000,18500,18500,18500,18500,0
|
|
20230705,120100,37000,18500,18500,18500,18500,0
|
|
20230705,120000,37000,18500,18500,18500,18500,0
|
|
20230705,115900,37000,18500,18500,18500,18500,0
|
|
20230705,115800,37000,18500,18500,18500,18500,0
|
|
20230705,115700,37000,18500,18500,18500,18500,0
|
|
20230705,115600,37000,18500,18500,18500,18500,0
|
|
20230705,115500,37000,18500,18500,18500,18500,0
|
|
20230705,115400,37000,18500,18500,18500,18500,0
|
|
20230705,115300,37000,18500,18500,18500,18500,0
|
|
20230705,115200,37000,18500,18500,18500,18500,0
|
|
20230705,115100,37000,18500,18500,18500,18500,0
|
|
20230705,115000,37000,18500,18500,18500,18500,0
|
|
20230705,114900,37000,18500,18500,18500,18500,0
|
|
20230705,114800,37000,18500,18500,18500,18500,0
|
|
20230705,114700,37000,18500,18500,18500,18500,0
|
|
20230705,114600,37000,18500,18500,18500,18500,0
|
|
20230705,114500,37000,18500,18500,18500,18500,0
|
|
20230705,114400,37000,18500,18500,18500,18500,0
|
|
20230705,114300,37000,18500,18500,18500,18500,0
|
|
20230705,114200,37000,18500,18500,18500,18500,0
|
|
20230705,114100,37000,18500,18500,18500,18500,0
|
|
20230705,114000,37000,18500,18500,18500,18500,0
|
|
20230705,113900,37000,18500,18500,18500,18500,0
|
|
20230705,113800,37000,18500,18500,18500,18500,0
|
|
20230705,113700,37000,18500,18500,18500,18500,0
|
|
20230705,113600,37000,18500,18500,18500,18500,0
|
|
20230705,113500,37000,18500,18500,18500,18500,0
|
|
20230705,113400,37000,18500,18500,18500,18500,0
|
|
20230705,113300,37000,18500,18500,18500,18500,0
|
|
20230705,113200,37000,18500,18500,18500,18500,0
|
|
20230705,113100,37000,18500,18500,18500,18500,0
|
|
20230705,113000,37000,18500,18500,18500,18500,0
|
|
20230705,112900,37000,18500,18500,18500,18500,0
|
|
20230705,112800,37000,18500,18500,18500,18500,0
|
|
20230705,112700,37000,18500,18500,18500,18500,0
|
|
20230705,112600,37000,18500,18500,18500,18500,0
|
|
20230705,112500,37000,18500,18500,18500,18500,0
|
|
20230705,112400,37000,18500,18500,18500,18500,0
|
|
20230705,112300,37000,18500,18500,18500,18500,0
|
|
20230705,112200,37000,18500,18500,18500,18500,0
|
|
20230705,112100,37000,18500,18500,18500,18500,0
|
|
20230705,112000,37000,18500,18500,18500,18500,0
|
|
20230705,111900,37000,18500,18500,18500,18500,0
|
|
20230705,111800,37000,18500,18500,18500,18500,0
|
|
20230705,111700,37000,18500,18500,18500,18500,0
|
|
20230705,111600,37000,18500,18500,18500,18500,0
|
|
20230705,111500,37000,18500,18500,18500,18500,0
|
|
20230705,111400,37000,18500,18500,18500,18500,0
|
|
20230705,111300,37000,18500,18500,18500,18500,0
|
|
20230705,111200,37000,18500,18500,18500,18500,0
|
|
20230705,111100,37000,18500,18500,18500,18500,0
|
|
20230705,111000,37000,18500,18500,18500,18500,0
|
|
20230705,110900,37000,18500,18500,18500,18500,0
|
|
20230705,110800,37000,18500,18500,18500,18500,0
|
|
20230705,110700,37000,18500,18500,18500,18500,0
|
|
20230705,110600,37000,18500,18500,18500,18500,0
|
|
20230705,110500,37000,18500,18500,18500,18500,0
|
|
20230705,110400,37000,18500,18500,18500,18500,0
|
|
20230705,110300,37000,18500,18500,18500,18500,0
|
|
20230705,110200,37000,18500,18500,18500,18500,0
|
|
20230705,110100,37000,18500,18500,18500,18500,0
|
|
20230705,110000,37000,18500,18500,18500,18500,0
|
|
20230705,105900,37000,18500,18500,18500,18500,0
|
|
20230705,105800,37000,18500,18500,18500,18500,0
|
|
20230705,105700,37000,18500,18500,18500,18500,0
|
|
20230705,105600,37000,18500,18500,18500,18500,0
|
|
20230705,105500,37000,18500,18500,18500,18500,0
|
|
20230705,105400,37000,18500,18500,18500,18500,0
|
|
20230705,105300,37000,18500,18500,18500,18500,0
|
|
20230705,105200,37000,18500,18500,18500,18500,0
|
|
20230705,105100,37000,18500,18500,18500,18500,0
|
|
20230705,105000,37000,18500,18500,18500,18500,0
|
|
20230705,104900,37000,18500,18500,18500,18500,0
|
|
20230705,104800,37000,18500,18500,18500,18500,0
|
|
20230705,104700,37000,18500,18500,18500,18500,0
|
|
20230705,104600,37000,18500,18500,18500,18500,0
|
|
20230705,104500,37000,18500,18500,18500,18500,0
|
|
20230705,104400,37000,18500,18500,18500,18500,0
|
|
20230705,104300,37000,18500,18500,18500,18500,0
|
|
20230705,104200,37000,18500,18500,18500,18500,0
|
|
20230705,104100,37000,18500,18500,18500,18500,0
|
|
20230705,104000,37000,18500,18500,18500,18500,0
|
|
20230705,103900,37000,18500,18500,18500,18500,0
|
|
20230705,103800,37000,18500,18500,18500,18500,0
|
|
20230705,103700,37000,18500,18500,18500,18500,0
|
|
20230705,103600,37000,18500,18500,18500,18500,0
|
|
20230705,103500,37000,18500,18500,18500,18500,0
|
|
20230705,103400,37000,18500,18500,18500,18500,0
|
|
20230705,103300,37000,18500,18500,18500,18500,0
|
|
20230705,103200,37000,18500,18500,18500,18500,0
|
|
20230705,103100,37000,18500,18500,18500,18500,0
|
|
20230705,103000,37000,18500,18500,18500,18500,0
|
|
20230705,102900,37000,18500,18500,18500,18500,0
|
|
20230705,102800,37000,18500,18500,18500,18500,0
|
|
20230705,102700,37000,18500,18500,18500,18500,0
|
|
20230705,102600,37000,18500,18500,18500,18500,0
|
|
20230705,102500,37000,18500,18500,18500,18500,0
|
|
20230705,102400,37000,18500,18500,18500,18500,0
|
|
20230705,102300,37000,18500,18500,18500,18500,2
|
|
20230705,102200,0,18500,18500,18500,18500,0
|
|
20230705,102100,0,18500,18500,18500,18500,0
|
|
20230705,102000,0,18500,18500,18500,18500,0
|
|
20230705,101900,0,18500,18500,18500,18500,0
|
|
20230705,101800,0,18500,18500,18500,18500,0
|
|
20230705,101700,0,18500,18500,18500,18500,0
|
|
20230705,101600,0,18500,18500,18500,18500,0
|
|
20230705,101500,0,18500,18500,18500,18500,0
|
|
20230705,101400,0,18500,18500,18500,18500,0
|
|
20230705,101300,0,18500,18500,18500,18500,0
|
|
20230705,101200,0,18500,18500,18500,18500,0
|
|
20230705,101100,0,18500,18500,18500,18500,0
|
|
20230705,101000,0,18500,18500,18500,18500,0
|
|
20230705,100900,0,18500,18500,18500,18500,0
|
|
20230705,100800,0,18500,18500,18500,18500,0
|
|
20230705,100700,0,18500,18500,18500,18500,0
|
|
20230705,100600,0,18500,18500,18500,18500,0
|
|
20230705,100500,0,18500,18500,18500,18500,0
|
|
20230705,100400,0,18500,18500,18500,18500,0
|
|
20230705,100300,0,18500,18500,18500,18500,0
|
|
20230705,100200,0,18500,18500,18500,18500,0
|
|
20230705,100100,0,18500,18500,18500,18500,0
|
|
20230705,100000,0,18500,18500,18500,18500,0
|
|
20230705,095900,0,18500,18500,18500,18500,0
|
|
20230705,095800,0,18500,18500,18500,18500,0
|
|
20230705,095700,0,18500,18500,18500,18500,0
|
|
20230705,095600,0,18500,18500,18500,18500,0
|
|
20230705,095500,0,18500,18500,18500,18500,0
|
|
20230705,095400,0,18500,18500,18500,18500,0
|
|
20230705,095300,0,18500,18500,18500,18500,0
|
|
20230705,095200,0,18500,18500,18500,18500,0
|
|
20230705,095100,0,18500,18500,18500,18500,0
|
|
20230705,095000,0,18500,18500,18500,18500,0
|
|
20230705,094900,0,18500,18500,18500,18500,0
|
|
20230705,094800,0,18500,18500,18500,18500,0
|
|
20230705,094700,0,18500,18500,18500,18500,0
|
|
20230705,094600,0,18500,18500,18500,18500,0
|
|
20230705,094500,0,18500,18500,18500,18500,0
|
|
20230705,094400,0,18500,18500,18500,18500,0
|
|
20230705,094300,0,18500,18500,18500,18500,0
|
|
20230705,094200,0,18500,18500,18500,18500,0
|
|
20230705,094100,0,18500,18500,18500,18500,0
|
|
20230705,094000,0,18500,18500,18500,18500,0
|
|
20230705,093900,0,18500,18500,18500,18500,0
|
|
20230705,093800,0,18500,18500,18500,18500,0
|
|
20230705,093700,0,18500,18500,18500,18500,0
|
|
20230705,093600,0,18500,18500,18500,18500,0
|
|
20230705,093500,0,18500,18500,18500,18500,0
|
|
20230705,093400,0,18500,18500,18500,18500,0
|
|
20230705,093300,0,18500,18500,18500,18500,0
|
|
20230705,093200,0,18500,18500,18500,18500,0
|
|
20230705,093100,0,18500,18500,18500,18500,0
|
|
20230705,093000,0,18500,18500,18500,18500,0
|
|
20230705,092900,0,18500,18500,18500,18500,0
|
|
20230705,092800,0,18500,18500,18500,18500,0
|
|
20230705,092700,0,18500,18500,18500,18500,0
|
|
20230705,092600,0,18500,18500,18500,18500,0
|
|
20230705,092500,0,18500,18500,18500,18500,0
|
|
20230705,092400,0,18500,18500,18500,18500,0
|
|
20230705,092300,0,18500,18500,18500,18500,0
|
|
20230705,092200,0,18500,18500,18500,18500,0
|
|
20230705,092100,0,18500,18500,18500,18500,0
|
|
20230705,092000,0,18500,18500,18500,18500,0
|
|
20230705,091900,0,18500,18500,18500,18500,0
|
|
20230705,091800,0,18500,18500,18500,18500,0
|
|
20230705,091700,0,18500,18500,18500,18500,0
|
|
20230705,091600,0,18500,18500,18500,18500,0
|
|
20230705,091500,0,18500,18500,18500,18500,0
|
|
20230705,091400,0,18500,18500,18500,18500,0
|
|
20230705,091300,0,18500,18500,18500,18500,0
|
|
20230705,091200,0,18500,18500,18500,18500,0
|
|
20230705,091100,0,18500,18500,18500,18500,0
|
|
20230705,091000,0,18500,18500,18500,18500,0
|
|
20230705,090900,0,18500,18500,18500,18500,0
|
|
20230705,090800,0,18500,18500,18500,18500,0
|
|
20230705,090700,0,18500,18500,18500,18500,0
|
|
20230705,090600,0,18500,18500,18500,18500,0
|
|
20230705,090500,0,18500,18500,18500,18500,0
|
|
20230705,090400,0,18500,18500,18500,18500,0
|
|
20230705,090300,0,18500,18500,18500,18500,0
|
|
20230705,090200,0,18500,18500,18500,18500,0
|
|
20230705,090100,0,18500,18500,18500,18500,0
|
|
20230705,090000,0,18500,18500,18500,18500,0
|