690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,202700,700750,17500,17500,17500,17500,1
|
|
20230706,202600,700750,17500,17500,17500,17500,0
|
|
20230706,202500,700750,17500,17500,17500,17500,0
|
|
20230706,202400,700750,17500,17500,17500,17500,0
|
|
20230706,202300,700750,17500,17500,17500,17500,0
|
|
20230706,202200,700750,17500,17500,17500,17500,0
|
|
20230706,202100,700750,17500,17500,17500,17500,0
|
|
20230706,202000,700750,17500,17500,17500,17500,0
|
|
20230706,201900,700750,17500,17500,17500,17500,0
|
|
20230706,201800,700750,17500,17500,17500,17500,0
|
|
20230706,201700,700750,17500,17500,17500,17500,0
|
|
20230706,201600,700750,17500,17500,17500,17500,0
|
|
20230706,201500,700750,17500,17500,17500,17500,0
|
|
20230706,201400,700750,17500,17500,17500,17500,0
|
|
20230706,201300,700750,17500,17500,17500,17500,0
|
|
20230706,201200,700750,17500,17500,17500,17500,0
|
|
20230706,201100,700750,17500,17500,17500,17500,0
|
|
20230706,201000,700750,17500,17500,17500,17500,0
|
|
20230706,200900,700750,17500,17500,17500,17500,0
|
|
20230706,200800,700750,17500,17500,17500,17500,0
|
|
20230706,200700,700750,17500,17500,17500,17500,0
|
|
20230706,200600,700750,17500,17500,17500,17500,0
|
|
20230706,200500,700750,17500,17500,17500,17500,0
|
|
20230706,200400,700750,17500,17500,17500,17500,0
|
|
20230706,200300,700750,17500,17500,17500,17500,0
|
|
20230706,200200,700750,17500,17500,17500,17500,0
|
|
20230706,200100,700750,17500,17500,17500,17500,0
|
|
20230706,200000,700750,17500,17500,17500,17500,0
|
|
20230706,195900,700750,17500,17500,17500,17500,0
|
|
20230706,195800,700750,17500,17500,17500,17500,0
|
|
20230706,195700,700750,17500,17500,17500,17500,1
|
|
20230706,195600,700750,17500,17500,17500,17500,0
|
|
20230706,195500,700750,17500,17500,17500,17500,0
|
|
20230706,195400,700750,17500,17500,17500,17500,0
|
|
20230706,195300,700750,17500,17500,17500,17500,0
|
|
20230706,195200,700750,17500,17500,17500,17500,0
|
|
20230706,195100,700750,17500,17500,17500,17500,0
|
|
20230706,195000,700750,17500,17500,17500,17500,0
|
|
20230706,194900,700750,17500,17500,17500,17500,0
|
|
20230706,194800,700750,17500,17500,17500,17500,0
|
|
20230706,194700,700750,17500,17500,17500,17500,0
|
|
20230706,194600,700750,17500,17500,17500,17500,0
|
|
20230706,194500,700750,17500,17500,17500,17500,0
|
|
20230706,194400,700750,17500,17500,17500,17500,0
|
|
20230706,194300,700750,17500,17500,17500,17500,0
|
|
20230706,194200,700750,17500,17500,17500,17500,0
|
|
20230706,194100,700750,17500,17500,17500,17500,0
|
|
20230706,194000,700750,17500,17500,17500,17500,0
|
|
20230706,193900,700750,17500,17500,17500,17500,0
|
|
20230706,193800,700750,17500,17500,17500,17500,0
|
|
20230706,193700,700750,17500,17500,17500,17500,0
|
|
20230706,193600,700750,17500,17500,17500,17500,0
|
|
20230706,193500,700750,17500,17500,17500,17500,0
|
|
20230706,193400,700750,17500,17500,17500,17500,0
|
|
20230706,193300,700750,17500,17500,17500,17500,0
|
|
20230706,193200,700750,17500,17500,17500,17500,0
|
|
20230706,193100,700750,17500,17500,17500,17500,0
|
|
20230706,193000,700750,17500,17500,17500,17500,0
|
|
20230706,192900,700750,17500,17500,17500,17500,0
|
|
20230706,192800,700750,17500,17500,17500,17500,0
|
|
20230706,192700,700750,17500,17500,17500,17500,1
|
|
20230706,192600,700750,17500,17500,17500,17500,0
|
|
20230706,192500,700750,17500,17500,17500,17500,0
|
|
20230706,192400,700750,17500,17500,17500,17500,0
|
|
20230706,192300,700750,17500,17500,17500,17500,0
|
|
20230706,192200,700750,17500,17500,17500,17500,0
|
|
20230706,192100,700750,17500,17500,17500,17500,0
|
|
20230706,192000,700750,17500,17500,17500,17500,0
|
|
20230706,191900,700750,17500,17500,17500,17500,0
|
|
20230706,191800,700750,17500,17500,17500,17500,0
|
|
20230706,191700,700750,17500,17500,17500,17500,0
|
|
20230706,191600,700750,17500,17500,17500,17500,0
|
|
20230706,191500,700750,17500,17500,17500,17500,0
|
|
20230706,191400,700750,17500,17500,17500,17500,0
|
|
20230706,191300,700750,17500,17500,17500,17500,0
|
|
20230706,191200,700750,17500,17500,17500,17500,0
|
|
20230706,191100,700750,17500,17500,17500,17500,0
|
|
20230706,191000,700750,17500,17500,17500,17500,0
|
|
20230706,190900,700750,17500,17500,17500,17500,0
|
|
20230706,190800,700750,17500,17500,17500,17500,0
|
|
20230706,190700,700750,17500,17500,17500,17500,0
|
|
20230706,190600,700750,17500,17500,17500,17500,0
|
|
20230706,190500,700750,17500,17500,17500,17500,0
|
|
20230706,190400,700750,17500,17500,17500,17500,0
|
|
20230706,190300,700750,17500,17500,17500,17500,0
|
|
20230706,190200,700750,17500,17500,17500,17500,0
|
|
20230706,190100,700750,17500,17500,17500,17500,0
|
|
20230706,190000,700750,17500,17500,17500,17500,0
|
|
20230706,185900,700750,17500,17500,17500,17500,0
|
|
20230706,185800,700750,17500,17500,17500,17500,0
|
|
20230706,185700,700750,17500,17500,17500,17500,1
|
|
20230706,185600,700750,17500,17500,17500,17500,0
|
|
20230706,185500,700750,17500,17500,17500,17500,0
|
|
20230706,185400,700750,17500,17500,17500,17500,0
|
|
20230706,185300,700750,17500,17500,17500,17500,0
|
|
20230706,185200,700750,17500,17500,17500,17500,0
|
|
20230706,185100,700750,17500,17500,17500,17500,0
|
|
20230706,185000,700750,17500,17500,17500,17500,0
|
|
20230706,184900,700750,17500,17500,17500,17500,0
|
|
20230706,184800,700750,17500,17500,17500,17500,0
|
|
20230706,184700,700750,17500,17500,17500,17500,0
|
|
20230706,184600,700750,17500,17500,17500,17500,0
|
|
20230706,184500,700750,17500,17500,17500,17500,0
|
|
20230706,184400,700750,17500,17500,17500,17500,0
|
|
20230706,184300,700750,17500,17500,17500,17500,0
|
|
20230706,184200,700750,17500,17500,17500,17500,0
|
|
20230706,184100,700750,17500,17500,17500,17500,0
|
|
20230706,184000,700750,17500,17500,17500,17500,0
|
|
20230706,183900,700750,17500,17500,17500,17500,0
|
|
20230706,183800,700750,17500,17500,17500,17500,0
|
|
20230706,183700,700750,17500,17500,17500,17500,0
|
|
20230706,183600,700750,17500,17500,17500,17500,0
|
|
20230706,183500,700750,17500,17500,17500,17500,0
|
|
20230706,183400,700750,17500,17500,17500,17500,0
|
|
20230706,183300,700750,17500,17500,17500,17500,0
|
|
20230706,183200,700750,17500,17500,17500,17500,0
|
|
20230706,183100,700750,17500,17500,17500,17500,0
|
|
20230706,183000,700750,17500,17500,17500,17500,0
|
|
20230706,182900,700750,17500,17500,17500,17500,0
|
|
20230706,182800,700750,17500,17500,17500,17500,0
|
|
20230706,182700,700750,17500,17500,17500,17500,1
|
|
20230706,182600,700750,17500,17500,17500,17500,0
|
|
20230706,182500,700750,17500,17500,17500,17500,0
|
|
20230706,182400,700750,17500,17500,17500,17500,0
|
|
20230706,182300,700750,17500,17500,17500,17500,0
|
|
20230706,182200,700750,17500,17500,17500,17500,0
|
|
20230706,182100,700750,17500,17500,17500,17500,0
|
|
20230706,182000,700750,17500,17500,17500,17500,0
|
|
20230706,181900,700750,17500,17500,17500,17500,0
|
|
20230706,181800,700750,17500,17500,17500,17500,0
|
|
20230706,181700,700750,17500,17500,17500,17500,0
|
|
20230706,181600,700750,17500,17500,17500,17500,0
|
|
20230706,181500,700750,17500,17500,17500,17500,0
|
|
20230706,181400,700750,17500,17500,17500,17500,0
|
|
20230706,181300,700750,17500,17500,17500,17500,0
|
|
20230706,181200,700750,17500,17500,17500,17500,0
|
|
20230706,181100,700750,17500,17500,17500,17500,0
|
|
20230706,181000,700750,17500,17500,17500,17500,0
|
|
20230706,180900,700750,17500,17500,17500,17500,0
|
|
20230706,180800,700750,17500,17500,17500,17500,0
|
|
20230706,180700,700750,17500,17500,17500,17500,0
|
|
20230706,180600,700750,17500,17500,17500,17500,0
|
|
20230706,180500,700750,17500,17500,17500,17500,0
|
|
20230706,180400,700750,17500,17500,17500,17500,0
|
|
20230706,180300,700750,17500,17500,17500,17500,0
|
|
20230706,180200,700750,17500,17500,17500,17500,0
|
|
20230706,180100,700750,17500,17500,17500,17500,0
|
|
20230706,180000,700750,17500,17500,17500,17500,0
|
|
20230706,175900,700750,17500,17500,17500,17500,0
|
|
20230706,175800,700750,17500,17500,17500,17500,0
|
|
20230706,175700,700750,17500,17500,17500,17500,1
|
|
20230706,175600,700750,17500,17500,17500,17500,0
|
|
20230706,175500,700750,17500,17500,17500,17500,0
|
|
20230706,175400,700750,17500,17500,17500,17500,0
|
|
20230706,175300,700750,17500,17500,17500,17500,0
|
|
20230706,175200,700750,17500,17500,17500,17500,0
|
|
20230706,175100,700750,17500,17500,17500,17500,0
|
|
20230706,175000,700750,17500,17500,17500,17500,0
|
|
20230706,174900,700750,17500,17500,17500,17500,0
|
|
20230706,174800,700750,17500,17500,17500,17500,0
|
|
20230706,174700,700750,17500,17500,17500,17500,0
|
|
20230706,174600,700750,17500,17500,17500,17500,0
|
|
20230706,174500,700750,17500,17500,17500,17500,0
|
|
20230706,174400,700750,17500,17500,17500,17500,0
|
|
20230706,174300,700750,17500,17500,17500,17500,0
|
|
20230706,174200,700750,17500,17500,17500,17500,0
|
|
20230706,174100,700750,17500,17500,17500,17500,0
|
|
20230706,174000,700750,17500,17500,17500,17500,0
|
|
20230706,173900,700750,17500,17500,17500,17500,0
|
|
20230706,173800,700750,17500,17500,17500,17500,0
|
|
20230706,173700,700750,17500,17500,17500,17500,0
|
|
20230706,173600,700750,17500,17500,17500,17500,0
|
|
20230706,173500,700750,17500,17500,17500,17500,0
|
|
20230706,173400,700750,17500,17500,17500,17500,0
|
|
20230706,173300,700750,17500,17500,17500,17500,0
|
|
20230706,173200,700750,17500,17500,17500,17500,0
|
|
20230706,173100,700750,17500,17500,17500,17500,0
|
|
20230706,173000,700750,17500,17500,17500,17500,0
|
|
20230706,172900,700750,17500,17500,17500,17500,0
|
|
20230706,172800,700750,17500,17500,17500,17500,0
|
|
20230706,172700,700750,17500,17500,17500,17500,1
|
|
20230706,172600,700750,17500,17500,17500,17500,0
|
|
20230706,172500,700750,17500,17500,17500,17500,0
|
|
20230706,172400,700750,17500,17500,17500,17500,0
|
|
20230706,172300,700750,17500,17500,17500,17500,0
|
|
20230706,172200,700750,17500,17500,17500,17500,0
|
|
20230706,172100,700750,17500,17500,17500,17500,0
|
|
20230706,172000,700750,17500,17500,17500,17500,0
|
|
20230706,171900,700750,17500,17500,17500,17500,0
|
|
20230706,171800,700750,17500,17500,17500,17500,0
|
|
20230706,171700,700750,17500,17500,17500,17500,0
|
|
20230706,171600,700750,17500,17500,17500,17500,0
|
|
20230706,171500,700750,17500,17500,17500,17500,0
|
|
20230706,171400,700750,17500,17500,17500,17500,0
|
|
20230706,171300,700750,17500,17500,17500,17500,0
|
|
20230706,171200,700750,17500,17500,17500,17500,0
|
|
20230706,171100,700750,17500,17500,17500,17500,0
|
|
20230706,171000,700750,17500,17500,17500,17500,0
|
|
20230706,170900,700750,17500,17500,17500,17500,0
|
|
20230706,170800,700750,17500,17500,17500,17500,0
|
|
20230706,170700,700750,17500,17500,17500,17500,0
|
|
20230706,170600,700750,17500,17500,17500,17500,0
|
|
20230706,170500,700750,17500,17500,17500,17500,0
|
|
20230706,170400,700750,17500,17500,17500,17500,0
|
|
20230706,170300,700750,17500,17500,17500,17500,0
|
|
20230706,170200,700750,17500,17500,17500,17500,0
|
|
20230706,170100,700750,17500,17500,17500,17500,0
|
|
20230706,170000,700750,17500,17500,17500,17500,0
|
|
20230706,165900,700750,17500,17500,17500,17500,0
|
|
20230706,165800,700750,17500,17500,17500,17500,0
|
|
20230706,165700,700750,17500,17500,17500,17500,1
|
|
20230706,165600,700750,17500,17500,17500,17500,0
|
|
20230706,165500,700750,17500,17500,17500,17500,0
|
|
20230706,165400,700750,17500,17500,17500,17500,0
|
|
20230706,165300,700750,17500,17500,17500,17500,0
|
|
20230706,165200,700750,17500,17500,17500,17500,0
|
|
20230706,165100,700750,17500,17500,17500,17500,0
|
|
20230706,165000,700750,17500,17500,17500,17500,0
|
|
20230706,164900,700750,17500,17500,17500,17500,0
|
|
20230706,164800,700750,17500,17500,17500,17500,0
|
|
20230706,164700,700750,17500,17500,17500,17500,0
|
|
20230706,164600,700750,17500,17500,17500,17500,0
|
|
20230706,164500,700750,17500,17500,17500,17500,0
|
|
20230706,164400,700750,17500,17500,17500,17500,0
|
|
20230706,164300,700750,17500,17500,17500,17500,0
|
|
20230706,164200,700750,17500,17500,17500,17500,0
|
|
20230706,164100,700750,17500,17500,17500,17500,0
|
|
20230706,164000,700750,17500,17500,17500,17500,0
|
|
20230706,163900,700750,17500,17500,17500,17500,0
|
|
20230706,163800,700750,17500,17500,17500,17500,0
|
|
20230706,163700,700750,17500,17500,17500,17500,0
|
|
20230706,163600,700750,17500,17500,17500,17500,0
|
|
20230706,163500,700750,17500,17500,17500,17500,0
|
|
20230706,163400,700750,17500,17500,17500,17500,0
|
|
20230706,163300,700750,17500,17500,17500,17500,0
|
|
20230706,163200,700750,17500,17500,17500,17500,0
|
|
20230706,163100,700750,17500,17500,17500,17500,0
|
|
20230706,163000,700750,17500,17500,17500,17500,0
|
|
20230706,162900,700750,17500,17500,17500,17500,0
|
|
20230706,162800,700750,17500,17500,17500,17500,0
|
|
20230706,162700,700750,17500,17500,17500,17500,1
|
|
20230706,162600,700750,17500,17500,17500,17500,0
|
|
20230706,162500,700750,17500,17500,17500,17500,0
|
|
20230706,162400,700750,17500,17500,17500,17500,0
|
|
20230706,162300,700750,17500,17500,17500,17500,0
|
|
20230706,162200,700750,17500,17500,17500,17500,0
|
|
20230706,162100,700750,17500,17500,17500,17500,0
|
|
20230706,162000,700750,17500,17500,17500,17500,0
|
|
20230706,161900,700750,17500,17500,17500,17500,0
|
|
20230706,161800,700750,17500,17500,17500,17500,0
|
|
20230706,161700,700750,17500,17500,17500,17500,0
|
|
20230706,161600,700750,17500,17500,17500,17500,0
|
|
20230706,161500,700750,17500,17500,17500,17500,0
|
|
20230706,161400,700750,17500,17500,17500,17500,0
|
|
20230706,161300,700750,17500,17500,17500,17500,0
|
|
20230706,161200,700750,17500,17500,17500,17500,0
|
|
20230706,161100,700750,17500,17500,17500,17500,0
|
|
20230706,161000,700750,17500,17500,17500,17500,0
|
|
20230706,160900,700750,17500,17500,17500,17500,0
|
|
20230706,160800,700750,17500,17500,17500,17500,0
|
|
20230706,160700,700750,17500,17500,17500,17500,0
|
|
20230706,160600,700750,17500,17500,17500,17500,0
|
|
20230706,160500,700750,17500,17500,17500,17500,0
|
|
20230706,160400,700750,17500,17500,17500,17500,0
|
|
20230706,160300,700750,17500,17500,17500,17500,0
|
|
20230706,160200,700750,17500,17500,17500,17500,0
|
|
20230706,160100,700750,17500,17500,17500,17500,0
|
|
20230706,160000,700750,17500,17500,17500,17500,0
|
|
20230706,155900,700750,17500,17500,17500,17500,0
|
|
20230706,155800,700750,17500,17500,17500,17500,0
|
|
20230706,155700,700750,17500,17500,17500,17500,1
|
|
20230706,155600,700750,17500,17500,17500,17500,0
|
|
20230706,155500,700750,17500,17500,17500,17500,0
|
|
20230706,155400,700750,17500,17500,17500,17500,0
|
|
20230706,155300,700750,17500,17500,17500,17500,0
|
|
20230706,155200,700750,17500,17500,17500,17500,0
|
|
20230706,155100,700750,17500,17500,17500,17500,0
|
|
20230706,155000,700750,17500,17500,17500,17500,0
|
|
20230706,154900,700750,17500,17500,17500,17500,0
|
|
20230706,154800,700750,17500,17500,17500,17500,0
|
|
20230706,154700,700750,17500,17500,17500,17500,0
|
|
20230706,154600,700750,17500,17500,17500,17500,0
|
|
20230706,154500,700750,17500,17500,17500,17500,0
|
|
20230706,154400,700750,17500,17500,17500,17500,0
|
|
20230706,154300,700750,17500,17500,17500,17500,0
|
|
20230706,154200,700750,17500,17500,17500,17500,0
|
|
20230706,154100,700750,17500,17500,17500,17500,0
|
|
20230706,154000,700750,17500,17500,17500,17500,0
|
|
20230706,153900,700750,17500,17500,17500,17500,0
|
|
20230706,153800,700750,17500,17500,17500,17500,0
|
|
20230706,153700,700750,17500,17500,17500,17500,0
|
|
20230706,153600,700750,17500,17500,17500,17500,0
|
|
20230706,153500,700750,17500,17500,17500,17500,0
|
|
20230706,153400,700750,17500,17500,17500,17500,0
|
|
20230706,153300,700750,17500,17500,17500,17500,0
|
|
20230706,153200,700750,17500,17500,17500,17500,0
|
|
20230706,153100,700750,17500,17500,17500,17500,0
|
|
20230706,153000,700750,17500,17500,17500,17500,0
|
|
20230706,152900,700750,17500,17500,17500,17500,0
|
|
20230706,152800,700750,17500,17500,17500,17500,0
|
|
20230706,152700,700750,17500,17500,17500,17500,0
|
|
20230706,152600,700750,17500,17500,17500,17500,0
|
|
20230706,152500,700750,17500,17500,17500,17500,0
|
|
20230706,152400,700750,17500,17500,17500,17500,0
|
|
20230706,152300,700750,17500,17500,17500,17500,0
|
|
20230706,152200,700750,17500,17500,17500,17500,0
|
|
20230706,152100,700750,17500,17500,17500,17500,0
|
|
20230706,152000,700750,17500,17500,17500,17500,0
|
|
20230706,151900,700750,17500,17500,17500,17500,0
|
|
20230706,151800,700750,17500,17500,17500,17500,0
|
|
20230706,151700,700750,17500,17500,17500,17500,0
|
|
20230706,151600,700750,17500,17500,17500,17500,0
|
|
20230706,151500,700750,17500,17500,17500,17500,0
|
|
20230706,151400,700750,17500,17500,17500,17500,0
|
|
20230706,151300,700750,17500,17500,17500,17500,0
|
|
20230706,151200,700750,17500,17500,17500,17500,0
|
|
20230706,151100,700750,17500,17500,17500,17500,0
|
|
20230706,151000,700750,17500,17500,17500,17500,0
|
|
20230706,150900,700750,17500,17500,17500,17500,0
|
|
20230706,150800,700750,17500,17500,17500,17500,0
|
|
20230706,150700,700750,17500,17500,17500,17500,0
|
|
20230706,150600,700750,17500,17500,17500,17500,0
|
|
20230706,150500,700750,17500,17500,17500,17500,0
|
|
20230706,150400,700750,17500,17500,17500,17500,0
|
|
20230706,150300,700750,17500,17500,17500,17500,0
|
|
20230706,150200,700750,17500,17500,17500,17500,0
|
|
20230706,150100,700750,17500,17500,17500,17500,0
|
|
20230706,150000,700750,17500,17500,17500,17500,0
|
|
20230706,145900,700750,17500,17500,17500,17500,0
|
|
20230706,145800,700750,17500,17500,17500,17500,0
|
|
20230706,145700,700750,17500,17500,17500,17500,0
|
|
20230706,145600,700750,17500,17500,17500,17500,0
|
|
20230706,145500,700750,17500,17500,17500,17500,0
|
|
20230706,145400,700750,17500,17500,17500,17500,0
|
|
20230706,145300,700750,17500,17500,17500,17500,0
|
|
20230706,145200,700750,17500,17500,17500,17500,0
|
|
20230706,145100,700750,17500,17500,17500,17500,0
|
|
20230706,145000,700750,17500,17500,17500,17500,0
|
|
20230706,144900,700750,17500,17500,17500,17500,0
|
|
20230706,144800,700750,17500,17500,17500,17500,0
|
|
20230706,144700,700750,17500,17500,17500,17500,0
|
|
20230706,144600,700750,17500,17500,17500,17500,0
|
|
20230706,144500,700750,17500,17500,17500,17500,1
|
|
20230706,144400,683250,17000,17000,17000,17000,0
|
|
20230706,144300,683250,17000,17000,17000,17000,0
|
|
20230706,144200,683250,17000,17000,17000,17000,0
|
|
20230706,144100,683250,17000,17000,17000,17000,0
|
|
20230706,144000,683250,17000,17000,17000,17000,0
|
|
20230706,143900,683250,17000,17000,17000,17000,0
|
|
20230706,143800,683250,17000,17000,17000,17000,0
|
|
20230706,143700,683250,17000,17000,17000,17000,0
|
|
20230706,143600,683250,17000,17000,17000,17000,0
|
|
20230706,143500,683250,17000,17000,17000,17000,0
|
|
20230706,143400,683250,17000,17000,17000,17000,0
|
|
20230706,143300,683250,17000,17000,17000,17000,0
|
|
20230706,143200,683250,17000,17000,17000,17000,0
|
|
20230706,143100,683250,17000,17000,17000,17000,0
|
|
20230706,143000,683250,17000,17000,17000,17000,0
|
|
20230706,142900,683250,17000,17000,17000,17000,0
|
|
20230706,142800,683250,17000,17000,17000,17000,0
|
|
20230706,142700,683250,17000,17000,17000,17000,0
|
|
20230706,142600,683250,17000,17000,17000,17000,0
|
|
20230706,142500,683250,17000,17000,17000,17000,0
|
|
20230706,142400,683250,17000,17000,17000,17000,0
|
|
20230706,142300,683250,17000,17000,17000,17000,0
|
|
20230706,142200,683250,17000,17000,17000,17000,0
|
|
20230706,142100,683250,17000,17000,17000,17000,0
|
|
20230706,142000,683250,17000,17000,17000,17000,0
|
|
20230706,141900,683250,17000,17000,17000,17000,0
|
|
20230706,141800,683250,17000,17000,17000,17000,0
|
|
20230706,141700,683250,17000,17000,17000,17000,0
|
|
20230706,141600,683250,17000,17000,17000,17000,0
|
|
20230706,141500,683250,17000,17000,17000,17000,0
|
|
20230706,141400,683250,17000,17000,17000,17000,0
|
|
20230706,141300,683250,17000,17000,17000,17000,0
|
|
20230706,141200,683250,17000,17000,17000,17000,0
|
|
20230706,141100,683250,17000,17000,17000,17000,0
|
|
20230706,141000,683250,17000,17000,17000,17000,0
|
|
20230706,140900,683250,17000,17000,17000,17000,0
|
|
20230706,140800,683250,17000,17000,17000,17000,0
|
|
20230706,140700,683250,17000,17000,17000,17000,0
|
|
20230706,140600,683250,17000,17000,17000,17000,0
|
|
20230706,140500,683250,17000,17000,17000,17000,0
|
|
20230706,140400,683250,17000,17000,17000,17000,0
|
|
20230706,140300,683250,17000,17000,17000,17000,0
|
|
20230706,140200,683250,17000,17000,17000,17000,0
|
|
20230706,140100,683250,17000,17000,17000,17000,0
|
|
20230706,140000,683250,17000,17000,17000,17000,0
|
|
20230706,135900,683250,17000,17000,17000,17000,0
|
|
20230706,135800,683250,17000,17000,17000,17000,0
|
|
20230706,135700,683250,17000,17000,17000,17000,0
|
|
20230706,135600,683250,17000,17000,17000,17000,0
|
|
20230706,135500,683250,17000,17000,17000,17000,0
|
|
20230706,135400,683250,17000,17000,17000,17000,0
|
|
20230706,135300,683250,17000,17000,17000,17000,0
|
|
20230706,135200,683250,17000,17000,17000,17000,0
|
|
20230706,135100,683250,17000,17000,17000,17000,0
|
|
20230706,135000,683250,17000,17000,17000,17000,0
|
|
20230706,134900,683250,17000,17000,17000,17000,0
|
|
20230706,134800,683250,17000,17000,17000,17000,0
|
|
20230706,134700,683250,17000,17000,17000,17000,0
|
|
20230706,134600,683250,17000,17000,17000,17000,0
|
|
20230706,134500,683250,17000,17000,17000,17000,0
|
|
20230706,134400,683250,17000,17000,17000,17000,0
|
|
20230706,134300,683250,17000,17000,17000,17000,0
|
|
20230706,134200,683250,17000,17000,17000,17000,0
|
|
20230706,134100,683250,17000,17000,17000,17000,0
|
|
20230706,134000,683250,17000,17000,17000,17000,0
|
|
20230706,133900,683250,17000,17000,17000,17000,0
|
|
20230706,133800,683250,17000,17000,17000,17000,0
|
|
20230706,133700,683250,17000,17000,17000,17000,0
|
|
20230706,133600,683250,17000,17000,17000,17000,0
|
|
20230706,133500,683250,17000,17000,17000,17000,0
|
|
20230706,133400,683250,17000,17000,17000,17000,0
|
|
20230706,133300,683250,17000,17000,17000,17000,0
|
|
20230706,133200,683250,17000,17000,17000,17000,0
|
|
20230706,133100,683250,17000,17000,17000,17000,0
|
|
20230706,133000,683250,17000,17000,17000,17000,0
|
|
20230706,132900,683250,17000,17000,17000,17000,0
|
|
20230706,132800,683250,17000,17000,17000,17000,0
|
|
20230706,132700,683250,17000,17000,17000,17000,0
|
|
20230706,132600,683250,17000,17000,17000,17000,0
|
|
20230706,132500,683250,17000,17000,17000,17000,0
|
|
20230706,132400,683250,17000,17000,17000,17000,0
|
|
20230706,132300,683250,17000,17000,17000,17000,0
|
|
20230706,132200,683250,17000,17000,17000,17000,0
|
|
20230706,132100,683250,17000,17000,17000,17000,0
|
|
20230706,132000,683250,17000,17000,17000,17000,0
|
|
20230706,131900,683250,17000,17000,17000,17000,0
|
|
20230706,131800,683250,17000,17000,17000,17000,0
|
|
20230706,131700,683250,17000,17000,17000,17000,0
|
|
20230706,131600,683250,17000,17000,17000,17000,0
|
|
20230706,131500,683250,17000,17000,17000,17000,0
|
|
20230706,131400,683250,17000,17000,17000,17000,0
|
|
20230706,131300,683250,17000,17000,17000,17000,0
|
|
20230706,131200,683250,17000,17000,17000,17000,0
|
|
20230706,131100,683250,17000,17000,17000,17000,0
|
|
20230706,131000,683250,17000,17000,17000,17000,0
|
|
20230706,130900,683250,17000,17000,17000,17000,0
|
|
20230706,130800,683250,17000,17000,17000,17000,0
|
|
20230706,130700,683250,17000,17000,17000,17000,0
|
|
20230706,130600,683250,17000,17000,17000,17000,0
|
|
20230706,130500,683250,17000,17000,17000,17000,0
|
|
20230706,130400,683250,17000,17000,17000,17000,0
|
|
20230706,130300,683250,17000,17000,17000,17000,0
|
|
20230706,130200,683250,17000,17000,17000,17000,0
|
|
20230706,130100,683250,17000,17000,17000,17000,0
|
|
20230706,130000,683250,17000,17000,17000,17000,0
|
|
20230706,125900,683250,17000,17000,17000,17000,0
|
|
20230706,125800,683250,17000,17000,17000,17000,0
|
|
20230706,125700,683250,17000,17000,17000,17000,0
|
|
20230706,125600,683250,17000,17000,17000,17000,0
|
|
20230706,125500,683250,17000,17000,17000,17000,0
|
|
20230706,125400,683250,17000,17000,17000,17000,0
|
|
20230706,125300,683250,17000,17000,17000,17000,0
|
|
20230706,125200,683250,17000,17000,17000,17000,0
|
|
20230706,125100,683250,17000,17000,17000,17000,0
|
|
20230706,125000,683250,17000,17000,17000,17000,0
|
|
20230706,124900,683250,17000,17000,17000,17000,0
|
|
20230706,124800,683250,17000,17000,17000,17000,0
|
|
20230706,124700,683250,17000,17000,17000,17000,0
|
|
20230706,124600,683250,17000,17000,17000,17000,0
|
|
20230706,124500,683250,17000,17000,17000,17000,0
|
|
20230706,124400,683250,17000,17000,17000,17000,0
|
|
20230706,124300,683250,17000,17000,17000,17000,0
|
|
20230706,124200,683250,17000,17000,17000,17000,0
|
|
20230706,124100,683250,17000,17000,17000,17000,0
|
|
20230706,124000,683250,17000,17000,17000,17000,0
|
|
20230706,123900,683250,17000,17000,17000,17000,0
|
|
20230706,123800,683250,17000,17000,17000,17000,0
|
|
20230706,123700,683250,17000,17000,17000,17000,0
|
|
20230706,123600,683250,17000,17000,17000,17000,0
|
|
20230706,123500,683250,17000,17000,17000,17000,0
|
|
20230706,123400,683250,17000,17000,17000,17000,0
|
|
20230706,123300,683250,17000,17000,17000,17000,0
|
|
20230706,123200,683250,17000,17000,17000,17000,0
|
|
20230706,123100,683250,17000,17000,17000,17000,0
|
|
20230706,123000,683250,17000,17000,17000,17000,0
|
|
20230706,122900,683250,17000,17000,17000,17000,0
|
|
20230706,122800,683250,17000,17000,17000,17000,0
|
|
20230706,122700,683250,17000,17000,17000,17000,0
|
|
20230706,122600,683250,17000,17000,17000,17000,0
|
|
20230706,122500,683250,17000,17000,17000,17000,0
|
|
20230706,122400,683250,17000,17000,17000,17000,0
|
|
20230706,122300,683250,17000,17000,17000,17000,0
|
|
20230706,122200,683250,17000,17000,17000,17000,1
|
|
20230706,122100,666250,16150,16150,16150,16150,0
|
|
20230706,122000,666250,16150,16150,16150,16150,0
|
|
20230706,121900,666250,16150,16150,16150,16150,0
|
|
20230706,121800,666250,16150,16150,16150,16150,0
|
|
20230706,121700,666250,16150,16150,16150,16150,0
|
|
20230706,121600,666250,16150,16150,16150,16150,0
|
|
20230706,121500,666250,16150,16150,16150,16150,0
|
|
20230706,121400,666250,16150,16150,16150,16150,0
|
|
20230706,121300,666250,16150,16150,16150,16150,0
|
|
20230706,121200,666250,16150,16150,16150,16150,0
|
|
20230706,121100,666250,16150,16150,16150,16150,0
|
|
20230706,121000,666250,16150,16150,16150,16150,0
|
|
20230706,120900,666250,16150,16150,16150,16150,0
|
|
20230706,120800,666250,16150,16150,16150,16150,0
|
|
20230706,120700,666250,16150,16150,16150,16150,0
|
|
20230706,120600,666250,16150,16150,16150,16150,0
|
|
20230706,120500,666250,16150,16150,16150,16150,0
|
|
20230706,120400,666250,16150,16150,16150,16150,0
|
|
20230706,120300,666250,16150,16150,16150,16150,0
|
|
20230706,120200,666250,16150,16150,16150,16150,0
|
|
20230706,120100,666250,16150,16150,16150,16150,0
|
|
20230706,120000,666250,16150,16150,16150,16150,0
|
|
20230706,115900,666250,16150,16150,16150,16150,0
|
|
20230706,115800,666250,16150,16150,16150,16150,0
|
|
20230706,115700,666250,16150,16150,16150,16150,0
|
|
20230706,115600,666250,16150,16150,16150,16150,0
|
|
20230706,115500,666250,16150,16150,16150,16150,0
|
|
20230706,115400,666250,16150,16150,16150,16150,0
|
|
20230706,115300,666250,16150,16150,16150,16150,0
|
|
20230706,115200,666250,16150,16150,16150,16150,0
|
|
20230706,115100,666250,16150,16150,16150,16150,0
|
|
20230706,115000,666250,16150,16150,16150,16150,0
|
|
20230706,114900,666250,16150,16150,16150,16150,0
|
|
20230706,114800,666250,16150,16150,16150,16150,0
|
|
20230706,114700,666250,16150,16150,16150,16150,0
|
|
20230706,114600,666250,16150,16150,16150,16150,0
|
|
20230706,114500,666250,16150,16150,16150,16150,0
|
|
20230706,114400,666250,16150,16150,16150,16150,0
|
|
20230706,114300,666250,16150,16150,16150,16150,0
|
|
20230706,114200,666250,16150,16150,16150,16150,0
|
|
20230706,114100,666250,16150,16150,16150,16150,0
|
|
20230706,114000,666250,16150,16150,16150,16150,0
|
|
20230706,113900,666250,16150,16150,16150,16150,0
|
|
20230706,113800,666250,16150,16150,16150,16150,0
|
|
20230706,113700,666250,16150,16150,16150,16150,0
|
|
20230706,113600,666250,16150,16150,16150,16150,0
|
|
20230706,113500,666250,16150,16150,16150,16150,0
|
|
20230706,113400,666250,16150,16150,16150,16150,0
|
|
20230706,113300,666250,16150,16150,16150,16150,0
|
|
20230706,113200,666250,16150,16150,16150,16150,0
|
|
20230706,113100,666250,16150,16150,16150,16150,0
|
|
20230706,113000,666250,16150,16150,16150,16150,0
|
|
20230706,112900,666250,16150,16150,16150,16150,0
|
|
20230706,112800,666250,16150,16150,16150,16150,0
|
|
20230706,112700,666250,16150,16150,16150,16150,0
|
|
20230706,112600,666250,16150,16150,16150,16150,0
|
|
20230706,112500,666250,16150,16150,16150,16150,0
|
|
20230706,112400,666250,16150,16150,16150,16150,0
|
|
20230706,112300,666250,16150,16150,16150,16150,0
|
|
20230706,112200,666250,16150,16150,16150,16150,0
|
|
20230706,112100,666250,16150,16150,16150,16150,0
|
|
20230706,112000,666250,16150,16150,16150,16150,0
|
|
20230706,111900,666250,16150,16150,16150,16150,0
|
|
20230706,111800,666250,16150,16150,16150,16150,0
|
|
20230706,111700,666250,16150,17500,17500,16150,40
|
|
20230706,111600,18000,18000,18000,18000,18000,0
|
|
20230706,111500,18000,18000,18000,18000,18000,0
|
|
20230706,111400,18000,18000,18000,18000,18000,0
|
|
20230706,111300,18000,18000,18000,18000,18000,0
|
|
20230706,111200,18000,18000,18000,18000,18000,0
|
|
20230706,111100,18000,18000,18000,18000,18000,0
|
|
20230706,111000,18000,18000,18000,18000,18000,0
|
|
20230706,110900,18000,18000,18000,18000,18000,0
|
|
20230706,110800,18000,18000,18000,18000,18000,0
|
|
20230706,110700,18000,18000,18000,18000,18000,0
|
|
20230706,110600,18000,18000,18000,18000,18000,0
|
|
20230706,110500,18000,18000,18000,18000,18000,0
|
|
20230706,110400,18000,18000,18000,18000,18000,0
|
|
20230706,110300,18000,18000,18000,18000,18000,0
|
|
20230706,110200,18000,18000,18000,18000,18000,0
|
|
20230706,110100,18000,18000,18000,18000,18000,0
|
|
20230706,110000,18000,18000,18000,18000,18000,0
|
|
20230706,105900,18000,18000,18000,18000,18000,0
|
|
20230706,105800,18000,18000,18000,18000,18000,0
|
|
20230706,105700,18000,18000,18000,18000,18000,0
|
|
20230706,105600,18000,18000,18000,18000,18000,0
|
|
20230706,105500,18000,18000,18000,18000,18000,0
|
|
20230706,105400,18000,18000,18000,18000,18000,0
|
|
20230706,105300,18000,18000,18000,18000,18000,0
|
|
20230706,105200,18000,18000,18000,18000,18000,0
|
|
20230706,105100,18000,18000,18000,18000,18000,0
|
|
20230706,105000,18000,18000,18000,18000,18000,0
|
|
20230706,104900,18000,18000,18000,18000,18000,0
|
|
20230706,104800,18000,18000,18000,18000,18000,0
|
|
20230706,104700,18000,18000,18000,18000,18000,0
|
|
20230706,104600,18000,18000,18000,18000,18000,0
|
|
20230706,104500,18000,18000,18000,18000,18000,0
|
|
20230706,104400,18000,18000,18000,18000,18000,0
|
|
20230706,104300,18000,18000,18000,18000,18000,0
|
|
20230706,104200,18000,18000,18000,18000,18000,0
|
|
20230706,104100,18000,18000,18000,18000,18000,0
|
|
20230706,104000,18000,18000,18000,18000,18000,0
|
|
20230706,103900,18000,18000,18000,18000,18000,0
|
|
20230706,103800,18000,18000,18000,18000,18000,0
|
|
20230706,103700,18000,18000,18000,18000,18000,0
|
|
20230706,103600,18000,18000,18000,18000,18000,0
|
|
20230706,103500,18000,18000,18000,18000,18000,0
|
|
20230706,103400,18000,18000,18000,18000,18000,0
|
|
20230706,103300,18000,18000,18000,18000,18000,0
|
|
20230706,103200,18000,18000,18000,18000,18000,0
|
|
20230706,103100,18000,18000,18000,18000,18000,0
|
|
20230706,103000,18000,18000,18000,18000,18000,0
|
|
20230706,102900,18000,18000,18000,18000,18000,0
|
|
20230706,102800,18000,18000,18000,18000,18000,0
|
|
20230706,102700,18000,18000,18000,18000,18000,0
|
|
20230706,102600,18000,18000,18000,18000,18000,0
|
|
20230706,102500,18000,18000,18000,18000,18000,0
|
|
20230706,102400,18000,18000,18000,18000,18000,0
|
|
20230706,102300,18000,18000,18000,18000,18000,0
|
|
20230706,102200,18000,18000,18000,18000,18000,0
|
|
20230706,102100,18000,18000,18000,18000,18000,0
|
|
20230706,102000,18000,18000,18000,18000,18000,0
|
|
20230706,101900,18000,18000,18000,18000,18000,0
|
|
20230706,101800,18000,18000,18000,18000,18000,0
|
|
20230706,101700,18000,18000,18000,18000,18000,0
|
|
20230706,101600,18000,18000,18000,18000,18000,0
|
|
20230706,101500,18000,18000,18000,18000,18000,0
|
|
20230706,101400,18000,18000,18000,18000,18000,0
|
|
20230706,101300,18000,18000,18000,18000,18000,0
|
|
20230706,101200,18000,18000,18000,18000,18000,0
|
|
20230706,101100,18000,18000,18000,18000,18000,0
|
|
20230706,101000,18000,18000,18000,18000,18000,0
|
|
20230706,100900,18000,18000,18000,18000,18000,0
|
|
20230706,100800,18000,18000,18000,18000,18000,0
|
|
20230706,100700,18000,18000,18000,18000,18000,0
|
|
20230706,100600,18000,18000,18000,18000,18000,0
|
|
20230706,100500,18000,18000,18000,18000,18000,0
|
|
20230706,100400,18000,18000,18000,18000,18000,0
|
|
20230706,100300,18000,18000,18000,18000,18000,0
|
|
20230706,100200,18000,18000,18000,18000,18000,0
|
|
20230706,100100,18000,18000,18000,18000,18000,0
|
|
20230706,100000,18000,18000,18000,18000,18000,0
|
|
20230706,095900,18000,18000,18000,18000,18000,0
|
|
20230706,095800,18000,18000,18000,18000,18000,0
|
|
20230706,095700,18000,18000,18000,18000,18000,0
|
|
20230706,095600,18000,18000,18000,18000,18000,0
|
|
20230706,095500,18000,18000,18000,18000,18000,0
|
|
20230706,095400,18000,18000,18000,18000,18000,0
|
|
20230706,095300,18000,18000,18000,18000,18000,0
|
|
20230706,095200,18000,18000,18000,18000,18000,0
|
|
20230706,095100,18000,18000,18000,18000,18000,0
|
|
20230706,095000,18000,18000,18000,18000,18000,0
|
|
20230706,094900,18000,18000,18000,18000,18000,0
|
|
20230706,094800,18000,18000,18000,18000,18000,0
|
|
20230706,094700,18000,18000,18000,18000,18000,0
|
|
20230706,094600,18000,18000,18000,18000,18000,0
|
|
20230706,094500,18000,18000,18000,18000,18000,0
|
|
20230706,094400,18000,18000,18000,18000,18000,0
|
|
20230706,094300,18000,18000,18000,18000,18000,0
|
|
20230706,094200,18000,18000,18000,18000,18000,0
|
|
20230706,094100,18000,18000,18000,18000,18000,0
|
|
20230706,094000,18000,18000,18000,18000,18000,0
|
|
20230706,093900,18000,18000,18000,18000,18000,0
|
|
20230706,093800,18000,18000,18000,18000,18000,0
|
|
20230706,093700,18000,18000,18000,18000,18000,0
|
|
20230706,093600,18000,18000,18000,18000,18000,0
|
|
20230706,093500,18000,18000,18000,18000,18000,0
|
|
20230706,093400,18000,18000,18000,18000,18000,0
|
|
20230706,093300,18000,18000,18000,18000,18000,0
|
|
20230706,093200,18000,18000,18000,18000,18000,0
|
|
20230706,093100,18000,18000,18000,18000,18000,0
|
|
20230706,093000,18000,18000,18000,18000,18000,0
|
|
20230706,092900,18000,18000,18000,18000,18000,0
|
|
20230706,092800,18000,18000,18000,18000,18000,0
|
|
20230706,092700,18000,18000,18000,18000,18000,0
|
|
20230706,092600,18000,18000,18000,18000,18000,0
|
|
20230706,092500,18000,18000,18000,18000,18000,0
|
|
20230706,092400,18000,18000,18000,18000,18000,0
|
|
20230706,092300,18000,18000,18000,18000,18000,0
|
|
20230706,092200,18000,18000,18000,18000,18000,0
|
|
20230706,092100,18000,18000,18000,18000,18000,0
|
|
20230706,092000,18000,18000,18000,18000,18000,0
|
|
20230706,091900,18000,18000,18000,18000,18000,0
|
|
20230706,091800,18000,18000,18000,18000,18000,0
|
|
20230706,091700,18000,18000,18000,18000,18000,0
|
|
20230706,091600,18000,18000,18000,18000,18000,0
|
|
20230706,091500,18000,18000,18000,18000,18000,0
|
|
20230706,091400,18000,18000,18000,18000,18000,0
|
|
20230706,091300,18000,18000,18000,18000,18000,0
|
|
20230706,091200,18000,18000,18000,18000,18000,0
|
|
20230706,091100,18000,18000,18000,18000,18000,0
|
|
20230706,091000,18000,18000,18000,18000,18000,0
|
|
20230706,090900,18000,18000,18000,18000,18000,0
|
|
20230706,090800,18000,18000,18000,18000,18000,0
|
|
20230706,090700,18000,18000,18000,18000,18000,0
|
|
20230706,090600,18000,18000,18000,18000,18000,1
|
|
20230706,090500,0,18980,18980,18980,18980,0
|
|
20230706,090400,0,18980,18980,18980,18980,0
|
|
20230706,090300,0,18980,18980,18980,18980,0
|
|
20230706,090200,0,18980,18980,18980,18980,0
|
|
20230706,090100,0,18980,18980,18980,18980,0
|
|
20230706,090000,0,18980,18980,18980,18980,0
|