698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,203500,425994700,24850,24850,24850,24850,350
|
|
20230717,203400,425994700,24850,24850,24850,24850,0
|
|
20230717,203300,425994700,24850,24850,24850,24850,0
|
|
20230717,203200,425994700,24850,24850,24850,24850,0
|
|
20230717,203100,425994700,24850,24850,24850,24850,0
|
|
20230717,203000,425994700,24850,24850,24850,24850,0
|
|
20230717,202900,425994700,24850,24850,24850,24850,0
|
|
20230717,202800,425994700,24850,24850,24850,24850,0
|
|
20230717,202700,425994700,24850,24850,24850,24850,0
|
|
20230717,202600,425994700,24850,24850,24850,24850,0
|
|
20230717,202500,425994700,24850,24850,24850,24850,0
|
|
20230717,202400,425994700,24850,24850,24850,24850,0
|
|
20230717,202300,425994700,24850,24850,24850,24850,0
|
|
20230717,202200,425994700,24850,24850,24850,24850,0
|
|
20230717,202100,425994700,24850,24850,24850,24850,0
|
|
20230717,202000,425994700,24850,24850,24850,24850,0
|
|
20230717,201900,425994700,24850,24850,24850,24850,0
|
|
20230717,201800,425994700,24850,24850,24850,24850,0
|
|
20230717,201700,425994700,24850,24850,24850,24850,0
|
|
20230717,201600,425994700,24850,24850,24850,24850,0
|
|
20230717,201500,425994700,24850,24850,24850,24850,0
|
|
20230717,201400,425994700,24850,24850,24850,24850,0
|
|
20230717,201300,425994700,24850,24850,24850,24850,0
|
|
20230717,201200,425994700,24850,24850,24850,24850,0
|
|
20230717,201100,425994700,24850,24850,24850,24850,0
|
|
20230717,201000,425994700,24850,24850,24850,24850,0
|
|
20230717,200900,425994700,24850,24850,24850,24850,0
|
|
20230717,200800,425994700,24850,24850,24850,24850,0
|
|
20230717,200700,425994700,24850,24850,24850,24850,0
|
|
20230717,200600,425994700,24850,24850,24850,24850,0
|
|
20230717,200500,425994700,24850,24850,24850,24850,350
|
|
20230717,200400,425994700,24850,24850,24850,24850,0
|
|
20230717,200300,425994700,24850,24850,24850,24850,0
|
|
20230717,200200,425994700,24850,24850,24850,24850,0
|
|
20230717,200100,425994700,24850,24850,24850,24850,0
|
|
20230717,200000,425994700,24850,24850,24850,24850,0
|
|
20230717,195900,425994700,24850,24850,24850,24850,0
|
|
20230717,195800,425994700,24850,24850,24850,24850,0
|
|
20230717,195700,425994700,24850,24850,24850,24850,0
|
|
20230717,195600,425994700,24850,24850,24850,24850,0
|
|
20230717,195500,425994700,24850,24850,24850,24850,0
|
|
20230717,195400,425994700,24850,24850,24850,24850,0
|
|
20230717,195300,425994700,24850,24850,24850,24850,0
|
|
20230717,195200,425994700,24850,24850,24850,24850,0
|
|
20230717,195100,425994700,24850,24850,24850,24850,0
|
|
20230717,195000,425994700,24850,24850,24850,24850,0
|
|
20230717,194900,425994700,24850,24850,24850,24850,0
|
|
20230717,194800,425994700,24850,24850,24850,24850,0
|
|
20230717,194700,425994700,24850,24850,24850,24850,0
|
|
20230717,194600,425994700,24850,24850,24850,24850,0
|
|
20230717,194500,425994700,24850,24850,24850,24850,0
|
|
20230717,194400,425994700,24850,24850,24850,24850,0
|
|
20230717,194300,425994700,24850,24850,24850,24850,0
|
|
20230717,194200,425994700,24850,24850,24850,24850,0
|
|
20230717,194100,425994700,24850,24850,24850,24850,0
|
|
20230717,194000,425994700,24850,24850,24850,24850,0
|
|
20230717,193900,425994700,24850,24850,24850,24850,0
|
|
20230717,193800,425994700,24850,24850,24850,24850,0
|
|
20230717,193700,425994700,24850,24850,24850,24850,0
|
|
20230717,193600,425994700,24850,24850,24850,24850,0
|
|
20230717,193500,425994700,24850,24850,24850,24850,350
|
|
20230717,193400,425994700,24850,24850,24850,24850,0
|
|
20230717,193300,425994700,24850,24850,24850,24850,0
|
|
20230717,193200,425994700,24850,24850,24850,24850,0
|
|
20230717,193100,425994700,24850,24850,24850,24850,0
|
|
20230717,193000,425994700,24850,24850,24850,24850,0
|
|
20230717,192900,425994700,24850,24850,24850,24850,0
|
|
20230717,192800,425994700,24850,24850,24850,24850,0
|
|
20230717,192700,425994700,24850,24850,24850,24850,0
|
|
20230717,192600,425994700,24850,24850,24850,24850,0
|
|
20230717,192500,425994700,24850,24850,24850,24850,0
|
|
20230717,192400,425994700,24850,24850,24850,24850,0
|
|
20230717,192300,425994700,24850,24850,24850,24850,0
|
|
20230717,192200,425994700,24850,24850,24850,24850,0
|
|
20230717,192100,425994700,24850,24850,24850,24850,0
|
|
20230717,192000,425994700,24850,24850,24850,24850,0
|
|
20230717,191900,425994700,24850,24850,24850,24850,0
|
|
20230717,191800,425994700,24850,24850,24850,24850,0
|
|
20230717,191700,425994700,24850,24850,24850,24850,0
|
|
20230717,191600,425994700,24850,24850,24850,24850,0
|
|
20230717,191500,425994700,24850,24850,24850,24850,0
|
|
20230717,191400,425994700,24850,24850,24850,24850,0
|
|
20230717,191300,425994700,24850,24850,24850,24850,0
|
|
20230717,191200,425994700,24850,24850,24850,24850,0
|
|
20230717,191100,425994700,24850,24850,24850,24850,0
|
|
20230717,191000,425994700,24850,24850,24850,24850,0
|
|
20230717,190900,425994700,24850,24850,24850,24850,0
|
|
20230717,190800,425994700,24850,24850,24850,24850,0
|
|
20230717,190700,425994700,24850,24850,24850,24850,0
|
|
20230717,190600,425994700,24850,24850,24850,24850,0
|
|
20230717,190500,425994700,24850,24850,24850,24850,350
|
|
20230717,190400,425994700,24850,24850,24850,24850,0
|
|
20230717,190300,425994700,24850,24850,24850,24850,0
|
|
20230717,190200,425994700,24850,24850,24850,24850,0
|
|
20230717,190100,425994700,24850,24850,24850,24850,0
|
|
20230717,190000,425994700,24850,24850,24850,24850,0
|
|
20230717,185900,425994700,24850,24850,24850,24850,0
|
|
20230717,185800,425994700,24850,24850,24850,24850,0
|
|
20230717,185700,425994700,24850,24850,24850,24850,0
|
|
20230717,185600,425994700,24850,24850,24850,24850,0
|
|
20230717,185500,425994700,24850,24850,24850,24850,0
|
|
20230717,185400,425994700,24850,24850,24850,24850,0
|
|
20230717,185300,425994700,24850,24850,24850,24850,0
|
|
20230717,185200,425994700,24850,24850,24850,24850,0
|
|
20230717,185100,425994700,24850,24850,24850,24850,0
|
|
20230717,185000,425994700,24850,24850,24850,24850,0
|
|
20230717,184900,425994700,24850,24850,24850,24850,0
|
|
20230717,184800,425994700,24850,24850,24850,24850,0
|
|
20230717,184700,425994700,24850,24850,24850,24850,0
|
|
20230717,184600,425994700,24850,24850,24850,24850,0
|
|
20230717,184500,425994700,24850,24850,24850,24850,0
|
|
20230717,184400,425994700,24850,24850,24850,24850,0
|
|
20230717,184300,425994700,24850,24850,24850,24850,0
|
|
20230717,184200,425994700,24850,24850,24850,24850,0
|
|
20230717,184100,425994700,24850,24850,24850,24850,0
|
|
20230717,184000,425994700,24850,24850,24850,24850,0
|
|
20230717,183900,425994700,24850,24850,24850,24850,0
|
|
20230717,183800,425994700,24850,24850,24850,24850,0
|
|
20230717,183700,425994700,24850,24850,24850,24850,0
|
|
20230717,183600,425994700,24850,24850,24850,24850,0
|
|
20230717,183500,425994700,24850,24850,24850,24850,350
|
|
20230717,183400,425994700,24850,24850,24850,24850,0
|
|
20230717,183300,425994700,24850,24850,24850,24850,0
|
|
20230717,183200,425994700,24850,24850,24850,24850,0
|
|
20230717,183100,425994700,24850,24850,24850,24850,0
|
|
20230717,183000,425994700,24850,24850,24850,24850,0
|
|
20230717,182900,425994700,24850,24850,24850,24850,0
|
|
20230717,182800,425994700,24850,24850,24850,24850,0
|
|
20230717,182700,425994700,24850,24850,24850,24850,0
|
|
20230717,182600,425994700,24850,24850,24850,24850,0
|
|
20230717,182500,425994700,24850,24850,24850,24850,0
|
|
20230717,182400,425994700,24850,24850,24850,24850,0
|
|
20230717,182300,425994700,24850,24850,24850,24850,0
|
|
20230717,182200,425994700,24850,24850,24850,24850,0
|
|
20230717,182100,425994700,24850,24850,24850,24850,0
|
|
20230717,182000,425994700,24850,24850,24850,24850,0
|
|
20230717,181900,425994700,24850,24850,24850,24850,0
|
|
20230717,181800,425994700,24850,24850,24850,24850,0
|
|
20230717,181700,425994700,24850,24850,24850,24850,0
|
|
20230717,181600,425994700,24850,24850,24850,24850,0
|
|
20230717,181500,425994700,24850,24850,24850,24850,0
|
|
20230717,181400,425994700,24850,24850,24850,24850,0
|
|
20230717,181300,425994700,24850,24850,24850,24850,0
|
|
20230717,181200,425994700,24850,24850,24850,24850,0
|
|
20230717,181100,425994700,24850,24850,24850,24850,0
|
|
20230717,181000,425994700,24850,24850,24850,24850,0
|
|
20230717,180900,425994700,24850,24850,24850,24850,0
|
|
20230717,180800,425994700,24850,24850,24850,24850,0
|
|
20230717,180700,425994700,24850,24850,24850,24850,0
|
|
20230717,180600,425994700,24850,24850,24850,24850,0
|
|
20230717,180500,425994700,24850,24850,24850,24850,350
|
|
20230717,180400,425994700,24850,24850,24850,24850,0
|
|
20230717,180300,425994700,24850,24850,24850,24850,0
|
|
20230717,180200,425994700,24850,24850,24850,24850,0
|
|
20230717,180100,425994700,24850,24850,24850,24850,0
|
|
20230717,180000,425994700,24850,24850,24850,24850,0
|
|
20230717,175900,425994700,24850,24850,24850,24850,0
|
|
20230717,175800,425994700,24850,24850,24850,24850,0
|
|
20230717,175700,425994700,24850,24850,24850,24850,0
|
|
20230717,175600,425994700,24850,24850,24850,24850,0
|
|
20230717,175500,425994700,24850,24850,24850,24850,0
|
|
20230717,175400,425994700,24850,24850,24850,24850,0
|
|
20230717,175300,425994700,24850,24850,24850,24850,0
|
|
20230717,175200,425994700,24850,24850,24850,24850,0
|
|
20230717,175100,425994700,24850,24850,24850,24850,0
|
|
20230717,175000,425994700,24850,24850,24850,24850,0
|
|
20230717,174900,425994700,24850,24850,24850,24850,0
|
|
20230717,174800,425994700,24850,24850,24850,24850,0
|
|
20230717,174700,425994700,24850,24850,24850,24850,0
|
|
20230717,174600,425994700,24850,24850,24850,24850,0
|
|
20230717,174500,425994700,24850,24850,24850,24850,0
|
|
20230717,174400,425994700,24850,24850,24850,24850,0
|
|
20230717,174300,425994700,24850,24850,24850,24850,0
|
|
20230717,174200,425994700,24850,24850,24850,24850,0
|
|
20230717,174100,425994700,24850,24850,24850,24850,0
|
|
20230717,174000,425994700,24850,24850,24850,24850,0
|
|
20230717,173900,425994700,24850,24850,24850,24850,0
|
|
20230717,173800,425994700,24850,24850,24850,24850,0
|
|
20230717,173700,425994700,24850,24850,24850,24850,0
|
|
20230717,173600,425994700,24850,24850,24850,24850,0
|
|
20230717,173500,425994700,24850,24850,24850,24850,350
|
|
20230717,173400,425994700,24850,24850,24850,24850,0
|
|
20230717,173300,425994700,24850,24850,24850,24850,0
|
|
20230717,173200,425994700,24850,24850,24850,24850,0
|
|
20230717,173100,425994700,24850,24850,24850,24850,0
|
|
20230717,173000,425994700,24850,24850,24850,24850,0
|
|
20230717,172900,425994700,24850,24850,24850,24850,0
|
|
20230717,172800,425994700,24850,24850,24850,24850,0
|
|
20230717,172700,425994700,24850,24850,24850,24850,0
|
|
20230717,172600,425994700,24850,24850,24850,24850,0
|
|
20230717,172500,425994700,24850,24850,24850,24850,0
|
|
20230717,172400,425994700,24850,24850,24850,24850,0
|
|
20230717,172300,425994700,24850,24850,24850,24850,0
|
|
20230717,172200,425994700,24850,24850,24850,24850,0
|
|
20230717,172100,425994700,24850,24850,24850,24850,0
|
|
20230717,172000,425994700,24850,24850,24850,24850,0
|
|
20230717,171900,425994700,24850,24850,24850,24850,0
|
|
20230717,171800,425994700,24850,24850,24850,24850,0
|
|
20230717,171700,425994700,24850,24850,24850,24850,0
|
|
20230717,171600,425994700,24850,24850,24850,24850,0
|
|
20230717,171500,425994700,24850,24850,24850,24850,0
|
|
20230717,171400,425994700,24850,24850,24850,24850,0
|
|
20230717,171300,425994700,24850,24850,24850,24850,0
|
|
20230717,171200,425994700,24850,24850,24850,24850,0
|
|
20230717,171100,425994700,24850,24850,24850,24850,0
|
|
20230717,171000,425994700,24850,24850,24850,24850,0
|
|
20230717,170900,425994700,24850,24850,24850,24850,0
|
|
20230717,170800,425994700,24850,24850,24850,24850,0
|
|
20230717,170700,425994700,24850,24850,24850,24850,0
|
|
20230717,170600,425994700,24850,24850,24850,24850,0
|
|
20230717,170500,425994700,24850,24850,24850,24850,350
|
|
20230717,170400,425994700,24850,24850,24850,24850,0
|
|
20230717,170300,425994700,24850,24850,24850,24850,0
|
|
20230717,170200,425994700,24850,24850,24850,24850,0
|
|
20230717,170100,425994700,24850,24850,24850,24850,0
|
|
20230717,170000,425994700,24850,24850,24850,24850,0
|
|
20230717,165900,425994700,24850,24850,24850,24850,0
|
|
20230717,165800,425994700,24850,24850,24850,24850,0
|
|
20230717,165700,425994700,24850,24850,24850,24850,0
|
|
20230717,165600,425994700,24850,24850,24850,24850,0
|
|
20230717,165500,425994700,24850,24850,24850,24850,0
|
|
20230717,165400,425994700,24850,24850,24850,24850,0
|
|
20230717,165300,425994700,24850,24850,24850,24850,0
|
|
20230717,165200,425994700,24850,24850,24850,24850,0
|
|
20230717,165100,425994700,24850,24850,24850,24850,0
|
|
20230717,165000,425994700,24850,24850,24850,24850,0
|
|
20230717,164900,425994700,24850,24850,24850,24850,0
|
|
20230717,164800,425994700,24850,24850,24850,24850,0
|
|
20230717,164700,425994700,24850,24850,24850,24850,0
|
|
20230717,164600,425994700,24850,24850,24850,24850,0
|
|
20230717,164500,425994700,24850,24850,24850,24850,0
|
|
20230717,164400,425994700,24850,24850,24850,24850,0
|
|
20230717,164300,425994700,24850,24850,24850,24850,0
|
|
20230717,164200,425994700,24850,24850,24850,24850,0
|
|
20230717,164100,425994700,24850,24850,24850,24850,0
|
|
20230717,164000,425994700,24850,24850,24850,24850,0
|
|
20230717,163900,425994700,24850,24850,24850,24850,0
|
|
20230717,163800,425994700,24850,24850,24850,24850,0
|
|
20230717,163700,425994700,24850,24850,24850,24850,0
|
|
20230717,163600,425994700,24850,24850,24850,24850,0
|
|
20230717,163500,425994700,24850,24850,24850,24850,350
|
|
20230717,163400,425994700,24850,24850,24850,24850,0
|
|
20230717,163300,425994700,24850,24850,24850,24850,0
|
|
20230717,163200,425994700,24850,24850,24850,24850,0
|
|
20230717,163100,425994700,24850,24850,24850,24850,0
|
|
20230717,163000,425994700,24850,24850,24850,24850,0
|
|
20230717,162900,425994700,24850,24850,24850,24850,0
|
|
20230717,162800,425994700,24850,24850,24850,24850,0
|
|
20230717,162700,425994700,24850,24850,24850,24850,0
|
|
20230717,162600,425994700,24850,24850,24850,24850,0
|
|
20230717,162500,425994700,24850,24850,24850,24850,0
|
|
20230717,162400,425994700,24850,24850,24850,24850,0
|
|
20230717,162300,425994700,24850,24850,24850,24850,0
|
|
20230717,162200,425994700,24850,24850,24850,24850,0
|
|
20230717,162100,425994700,24850,24850,24850,24850,0
|
|
20230717,162000,425994700,24850,24850,24850,24850,0
|
|
20230717,161900,425994700,24850,24850,24850,24850,0
|
|
20230717,161800,425994700,24850,24850,24850,24850,0
|
|
20230717,161700,425994700,24850,24850,24850,24850,0
|
|
20230717,161600,425994700,24850,24850,24850,24850,0
|
|
20230717,161500,425994700,24850,24850,24850,24850,0
|
|
20230717,161400,425994700,24850,24850,24850,24850,0
|
|
20230717,161300,425994700,24850,24850,24850,24850,0
|
|
20230717,161200,425994700,24850,24850,24850,24850,0
|
|
20230717,161100,425994700,24850,24850,24850,24850,0
|
|
20230717,161000,425994700,24850,24850,24850,24850,0
|
|
20230717,160900,425994700,24850,24850,24850,24850,0
|
|
20230717,160800,425994700,24850,24850,24850,24850,0
|
|
20230717,160700,425994700,24850,24850,24850,24850,0
|
|
20230717,160600,425994700,24850,24850,24850,24850,0
|
|
20230717,160500,425994700,24850,24850,24850,24850,350
|
|
20230717,160400,425994700,24850,24850,24850,24850,0
|
|
20230717,160300,425994700,24850,24850,24850,24850,0
|
|
20230717,160200,425994700,24850,24850,24850,24850,0
|
|
20230717,160100,425994700,24850,24850,24850,24850,0
|
|
20230717,160000,425994700,24850,24850,24850,24850,0
|
|
20230717,155900,425994700,24850,24850,24850,24850,0
|
|
20230717,155800,425994700,24850,24850,24850,24850,0
|
|
20230717,155700,425994700,24850,24850,24850,24850,0
|
|
20230717,155600,425994700,24850,24850,24850,24850,0
|
|
20230717,155500,425994700,24850,24850,24850,24850,0
|
|
20230717,155400,425994700,24850,24850,24850,24850,0
|
|
20230717,155300,425994700,24850,24850,24850,24850,0
|
|
20230717,155200,425994700,24850,24850,24850,24850,0
|
|
20230717,155100,425994700,24850,24850,24850,24850,0
|
|
20230717,155000,425994700,24850,24850,24850,24850,0
|
|
20230717,154900,425994700,24850,24850,24850,24850,0
|
|
20230717,154800,425994700,24850,24850,24850,24850,0
|
|
20230717,154700,425994700,24850,24850,24850,24850,0
|
|
20230717,154600,425994700,24850,24850,24850,24850,0
|
|
20230717,154500,425994700,24850,24850,24850,24850,0
|
|
20230717,154400,425994700,24850,24850,24850,24850,0
|
|
20230717,154300,425994700,24850,24850,24850,24850,0
|
|
20230717,154200,425994700,24850,24850,24850,24850,0
|
|
20230717,154100,425994700,24850,24850,24850,24850,0
|
|
20230717,154000,425994700,24850,24850,24850,24850,0
|
|
20230717,153900,425994700,24850,24850,24850,24850,0
|
|
20230717,153800,425994700,24850,24850,24850,24850,0
|
|
20230717,153700,425994700,24850,24850,24850,24850,0
|
|
20230717,153600,425994700,24850,24850,24850,24850,0
|
|
20230717,153500,425994700,24850,24850,24850,24850,350
|
|
20230717,153400,425994700,24850,24850,24850,24850,0
|
|
20230717,153300,425994700,24850,24850,24850,24850,0
|
|
20230717,153200,425994700,24850,24850,24850,24850,0
|
|
20230717,153100,425994700,24850,24850,24850,24850,0
|
|
20230717,153000,425994700,24850,24850,24850,24850,350
|
|
20230717,152900,417297200,24850,24850,24850,24850,0
|
|
20230717,152800,417297200,24850,24850,24850,24850,0
|
|
20230717,152700,417297200,24850,24850,24850,24850,0
|
|
20230717,152600,417297200,24850,24850,24850,24850,0
|
|
20230717,152500,417297200,24850,24850,24850,24850,0
|
|
20230717,152400,417297200,24850,24850,24850,24850,0
|
|
20230717,152300,417297200,24850,24850,24850,24850,0
|
|
20230717,152200,417297200,24850,24850,24850,24850,0
|
|
20230717,152100,417297200,24850,24850,24850,24850,0
|
|
20230717,152000,417297200,24850,24850,24850,24850,0
|
|
20230717,151900,417297200,24850,24850,24850,24800,8
|
|
20230717,151800,417098450,24850,24850,24850,24850,1
|
|
20230717,151700,417073600,24800,24800,24800,24800,14
|
|
20230717,151600,416726400,24800,24800,24800,24800,40
|
|
20230717,151500,415734400,24850,24800,24850,24800,136
|
|
20230717,151400,412358100,24800,24750,24800,24750,26
|
|
20230717,151300,411713600,24750,24700,24800,24700,9
|
|
20230717,151200,411490850,24750,24700,24750,24700,23
|
|
20230717,151100,410921650,24700,24750,24750,24700,14
|
|
20230717,151000,410575500,24750,24700,24750,24700,9
|
|
20230717,150900,410352800,24700,24700,24700,24700,22
|
|
20230717,150800,409809400,24700,24700,24700,24700,12
|
|
20230717,150700,409513000,24750,24700,24750,24700,23
|
|
20230717,150600,408944600,24700,24700,24700,24700,0
|
|
20230717,150500,408944600,24700,24800,24800,24700,42
|
|
20230717,150400,407906250,24750,24700,24750,24700,563
|
|
20230717,150300,393995650,24700,24700,24700,24700,0
|
|
20230717,150200,393995650,24700,24750,24750,24700,38
|
|
20230717,150100,393055500,24750,24750,24750,24750,8
|
|
20230717,150000,392857500,24750,24750,24750,24750,0
|
|
20230717,145900,392857500,24750,24750,24750,24750,29
|
|
20230717,145800,392139750,24750,24750,24750,24750,0
|
|
20230717,145700,392139750,24750,24750,24750,24750,6
|
|
20230717,145600,391991250,24800,24750,24800,24750,18
|
|
20230717,145500,391545450,24750,24750,24800,24750,220
|
|
20230717,145400,386091250,24750,24750,24750,24750,19
|
|
20230717,145300,385621000,24750,24750,24750,24750,0
|
|
20230717,145200,385621000,24750,24750,24750,24750,22
|
|
20230717,145100,385076500,24750,24750,24750,24750,14
|
|
20230717,145000,384730000,24750,24750,24750,24750,0
|
|
20230717,144900,384730000,24750,24750,24800,24750,41
|
|
20230717,144800,383715100,24750,24750,24750,24750,13
|
|
20230717,144700,383393350,24750,24750,24750,24750,0
|
|
20230717,144600,383393350,24750,24750,24750,24750,2
|
|
20230717,144500,383343850,24750,24750,24750,24750,35
|
|
20230717,144400,382477600,24750,24750,24750,24750,0
|
|
20230717,144300,382477600,24750,24750,24750,24750,7
|
|
20230717,144200,382304350,24750,24750,24750,24750,72
|
|
20230717,144100,380522350,24700,24700,24700,24700,0
|
|
20230717,144000,380522350,24700,24700,24700,24700,7
|
|
20230717,143900,380349450,24750,24750,24750,24750,8
|
|
20230717,143800,380151450,24700,24700,24700,24700,22
|
|
20230717,143700,379608050,24700,24750,24750,24700,13
|
|
20230717,143600,379286600,24700,24700,24700,24700,0
|
|
20230717,143500,379286600,24700,24700,24700,24700,22
|
|
20230717,143400,378743200,24700,24750,24750,24700,54
|
|
20230717,143300,377409050,24700,24700,24700,24700,0
|
|
20230717,143200,377409050,24700,24700,24700,24700,62
|
|
20230717,143100,375877650,24700,24750,24750,24700,14
|
|
20230717,143000,375531500,24700,24700,24700,24700,0
|
|
20230717,142900,375531500,24700,24700,24700,24700,200
|
|
20230717,142800,370591500,24700,24750,24750,24700,37
|
|
20230717,142700,369677200,24700,24700,24700,24700,0
|
|
20230717,142600,369677200,24700,24700,24700,24700,0
|
|
20230717,142500,369677200,24700,24750,24750,24700,56
|
|
20230717,142400,368291500,24750,24750,24750,24750,17
|
|
20230717,142300,367870750,24750,24750,24750,24750,14
|
|
20230717,142200,367524250,24750,24750,24750,24750,28
|
|
20230717,142100,366831250,24750,24750,24750,24750,0
|
|
20230717,142000,366831250,24750,24750,24750,24750,24
|
|
20230717,141900,366237250,24750,24800,24800,24750,29
|
|
20230717,141800,365518550,24800,24750,24800,24750,23
|
|
20230717,141700,364949250,24750,24750,24750,24750,14
|
|
20230717,141600,364602750,24750,24750,24750,24750,0
|
|
20230717,141500,364602750,24750,24750,24750,24750,22
|
|
20230717,141400,364058250,24800,24800,24800,24800,18
|
|
20230717,141300,363611850,24800,24800,24800,24800,0
|
|
20230717,141200,363611850,24800,24800,24800,24800,0
|
|
20230717,141100,363611850,24800,24850,24850,24800,47
|
|
20230717,141000,362445350,24850,24850,24850,24850,4
|
|
20230717,140900,362345950,24850,24850,24850,24850,41
|
|
20230717,140800,361327100,24850,24850,24850,24750,88
|
|
20230717,140700,359142450,24850,24850,24850,24850,0
|
|
20230717,140600,359142450,24850,24800,24850,24800,8
|
|
20230717,140500,358944000,24850,24850,24850,24850,27
|
|
20230717,140400,358273050,24900,24900,24900,24900,12
|
|
20230717,140300,357974250,24900,24850,24900,24800,29
|
|
20230717,140200,357253400,24800,24800,24800,24800,0
|
|
20230717,140100,357253400,24800,24800,24850,24800,35
|
|
20230717,140000,356385300,24800,24850,24850,24800,13
|
|
20230717,135900,356062600,24800,24800,24800,24800,0
|
|
20230717,135800,356062600,24800,24800,24800,24800,22
|
|
20230717,135700,355517000,24800,24850,24850,24800,15
|
|
20230717,135600,355144600,24900,24850,24900,24850,10
|
|
20230717,135500,354895900,24800,24800,24800,24800,22
|
|
20230717,135400,354350300,24800,24850,24850,24800,12
|
|
20230717,135300,354052400,24850,24850,24850,24850,0
|
|
20230717,135200,354052400,24850,24850,24850,24850,0
|
|
20230717,135100,354052400,24850,24850,24850,24800,62
|
|
20230717,135000,352512350,24850,24850,24850,24850,1
|
|
20230717,134900,352487500,24850,24850,24850,24850,8
|
|
20230717,134800,352288700,24850,24850,24850,24850,29
|
|
20230717,134700,351568050,24850,24850,24850,24850,0
|
|
20230717,134600,351568050,24850,24850,24850,24850,14
|
|
20230717,134500,351220150,24850,24900,24900,24850,40
|
|
20230717,134400,350224200,24850,24900,24900,24850,26
|
|
20230717,134300,349577900,24850,24850,24850,24850,6
|
|
20230717,134200,349428800,24900,24900,24900,24900,37
|
|
20230717,134100,348507500,24900,24850,24900,24850,32
|
|
20230717,134000,347711800,24850,24900,24900,24850,21
|
|
20230717,133900,347189550,24900,24850,24900,24850,174
|
|
20230717,133800,342857000,24850,24850,24850,24850,25
|
|
20230717,133700,342235750,24850,24850,24850,24850,14
|
|
20230717,133600,341887850,24850,24850,24850,24850,68
|
|
20230717,133500,340198050,24800,24800,24800,24800,0
|
|
20230717,133400,340198050,24800,24800,24800,24800,36
|
|
20230717,133300,339305250,24800,24800,24800,24800,0
|
|
20230717,133200,339305250,24800,24800,24800,24800,16
|
|
20230717,133100,338908450,24850,24900,24900,24800,69
|
|
20230717,133000,337192900,24800,24800,24800,24800,0
|
|
20230717,132900,337192900,24800,24850,24850,24800,13
|
|
20230717,132800,336870200,24850,24850,24850,24850,21
|
|
20230717,132700,336348350,24850,24850,24850,24850,0
|
|
20230717,132600,336348350,24850,24850,24850,24850,14
|
|
20230717,132500,336000450,24850,24850,24850,24850,0
|
|
20230717,132400,336000450,24850,24850,24850,24850,22
|
|
20230717,132300,335453750,24850,24850,24850,24850,19
|
|
20230717,132200,334981600,24850,24850,24850,24850,3
|
|
20230717,132100,334907050,24850,24800,24850,24800,92
|
|
20230717,132000,332621950,24800,24800,24800,24800,15
|
|
20230717,131900,332249950,24800,24800,24800,24800,0
|
|
20230717,131800,332249950,24800,24800,24800,24800,20
|
|
20230717,131700,331753950,24800,24800,24800,24800,40
|
|
20230717,131600,330761950,24800,24800,24800,24800,0
|
|
20230717,131500,330761950,24800,24800,24800,24800,7
|
|
20230717,131400,330588350,24800,24800,24800,24800,59
|
|
20230717,131300,329125150,24800,24800,24800,24800,2
|
|
20230717,131200,329075550,24800,24850,24850,24800,36
|
|
20230717,131100,328182450,24800,24800,24800,24800,22
|
|
20230717,131000,327636850,24850,24850,24850,24850,131
|
|
20230717,130900,324381500,24850,24850,24850,24850,33
|
|
20230717,130800,323561450,24850,24850,24850,24850,40
|
|
20230717,130700,322567450,24850,24850,24850,24850,22
|
|
20230717,130600,322020750,24850,24850,24850,24850,13
|
|
20230717,130500,321697700,24850,24850,24850,24850,0
|
|
20230717,130400,321697700,24850,24850,24850,24850,27
|
|
20230717,130300,321026750,24850,24800,24850,24800,25
|
|
20230717,130200,320406200,24800,24800,24800,24800,0
|
|
20230717,130100,320406200,24800,24800,24800,24800,22
|
|
20230717,130000,319860600,24800,24800,24800,24800,13
|
|
20230717,125900,319538200,24800,24800,24800,24800,10
|
|
20230717,125800,319290200,24800,24800,24800,24800,7
|
|
20230717,125700,319116600,24800,24850,24850,24800,29
|
|
20230717,125600,318397350,24850,24850,24850,24850,9
|
|
20230717,125500,318173700,24850,24800,24850,24800,58
|
|
20230717,125400,316733150,24800,24800,24800,24800,22
|
|
20230717,125300,316187550,24800,24800,24800,24800,10
|
|
20230717,125200,315939550,24800,24750,24850,24750,551
|
|
20230717,125100,302272700,24750,24750,24750,24750,2
|
|
20230717,125000,302223200,24750,24700,24750,24700,97
|
|
20230717,124900,299825400,24700,24700,24700,24700,13
|
|
20230717,124800,299504300,24700,24700,24700,24700,0
|
|
20230717,124700,299504300,24700,24700,24700,24700,22
|
|
20230717,124600,298960900,24700,24750,24750,24700,12
|
|
20230717,124500,298664250,24700,24700,24700,24700,0
|
|
20230717,124400,298664250,24700,24700,24700,24700,22
|
|
20230717,124300,298120850,24700,24750,24750,24700,14
|
|
20230717,124200,297774700,24700,24700,24700,24700,0
|
|
20230717,124100,297774700,24700,24750,24750,24700,700
|
|
20230717,124000,280465550,24750,24800,24800,24750,37
|
|
20230717,123900,279548650,24800,24800,24800,24800,0
|
|
20230717,123800,279548650,24800,24750,24800,24750,257
|
|
20230717,123700,273180350,24750,24750,24750,24750,22
|
|
20230717,123600,272635850,24800,24800,24800,24800,21
|
|
20230717,123500,272115050,24800,24800,24800,24800,525
|
|
20230717,123400,259095050,24800,24800,24800,24800,22
|
|
20230717,123300,258549450,24800,24800,24800,24800,0
|
|
20230717,123200,258549450,24800,24850,24850,24800,13
|
|
20230717,123100,258226750,24850,24850,24850,24850,0
|
|
20230717,123000,258226750,24850,24800,24850,24800,90
|
|
20230717,122900,255991350,24800,24850,24850,24800,13
|
|
20230717,122800,255668600,24850,24850,24850,24850,125
|
|
20230717,122700,252562350,24800,24800,24800,24800,22
|
|
20230717,122600,252016750,24800,24800,24800,24800,14
|
|
20230717,122500,251669550,24800,24800,24800,24800,8
|
|
20230717,122400,251471150,24800,24800,24800,24800,0
|
|
20230717,122300,251471150,24800,24800,24800,24800,35
|
|
20230717,122200,250603150,24800,24800,24800,24800,0
|
|
20230717,122100,250603150,24800,24800,24800,24800,15
|
|
20230717,122000,250231150,24800,24800,24800,24800,117
|
|
20230717,121900,247329550,24750,24750,24750,24750,0
|
|
20230717,121800,247329550,24750,24750,24750,24750,13
|
|
20230717,121700,247007800,24750,24750,24750,24750,22
|
|
20230717,121600,246463300,24750,24750,24750,24750,0
|
|
20230717,121500,246463300,24750,24750,24750,24750,14
|
|
20230717,121400,246116800,24750,24750,24750,24750,0
|
|
20230717,121300,246116800,24750,24750,24750,24750,21
|
|
20230717,121200,245597050,24750,24750,24750,24750,7
|
|
20230717,121100,245423800,24800,24800,24800,24800,101
|
|
20230717,121000,242919000,24800,24800,24800,24800,22
|
|
20230717,120900,242373400,24800,24800,24800,24800,14
|
|
20230717,120800,242026200,24800,24800,24800,24800,0
|
|
20230717,120700,242026200,24800,24800,24800,24800,32
|
|
20230717,120600,241232600,24800,24800,24800,24800,13
|
|
20230717,120500,240910200,24800,24800,24800,24800,0
|
|
20230717,120400,240910200,24800,24800,24800,24800,34
|
|
20230717,120300,240067000,24800,24850,24850,24800,32
|
|
20230717,120200,239272900,24800,24800,24800,24800,10
|
|
20230717,120100,239024900,24800,24800,24800,24800,13
|
|
20230717,120000,238702500,24800,24800,24800,24800,22
|
|
20230717,115900,238156900,24800,24800,24800,24800,0
|
|
20230717,115800,238156900,24800,24850,24850,24800,19
|
|
20230717,115700,237685450,24850,24800,24850,24800,11
|
|
20230717,115600,237412600,24800,24800,24850,24800,57
|
|
20230717,115500,235997550,24800,24800,24800,24750,135
|
|
20230717,115400,232649850,24750,24750,24750,24750,0
|
|
20230717,115300,232649850,24750,24750,24750,24750,22
|
|
20230717,115200,232105350,24750,24750,24750,24750,14
|
|
20230717,115100,231758850,24750,24750,24750,24750,0
|
|
20230717,115000,231758850,24750,24700,24750,24700,27
|
|
20230717,114900,231091700,24700,24700,24700,24700,13
|
|
20230717,114800,230770600,24700,24700,24700,24700,98
|
|
20230717,114700,228350000,24700,24750,24750,24700,15
|
|
20230717,114600,227979400,24750,24750,24750,24750,122
|
|
20230717,114500,224959900,24750,24750,24750,24750,0
|
|
20230717,114400,224959900,24750,24750,24750,24750,14
|
|
20230717,114300,224613400,24750,24750,24750,24750,22
|
|
20230717,114200,224068900,24750,24750,24750,24750,0
|
|
20230717,114100,224068900,24750,24750,24750,24750,13
|
|
20230717,114000,223747150,24750,24750,24750,24750,22
|
|
20230717,113900,223202650,24750,24750,24750,24750,10
|
|
20230717,113800,222955150,24750,24750,24750,24750,15
|
|
20230717,113700,222583900,24750,24750,24750,24750,0
|
|
20230717,113600,222583900,24750,24750,24750,24750,172
|
|
20230717,113500,218326900,24750,24700,24750,24700,12
|
|
20230717,113400,218030200,24700,24750,24750,24700,8
|
|
20230717,113300,217832350,24750,24750,24750,24750,22
|
|
20230717,113200,217287850,24750,24750,24750,24750,7
|
|
20230717,113100,217114600,24850,24700,24850,24700,599
|
|
20230717,113000,202252650,24750,24700,24750,24700,9
|
|
20230717,112900,202030250,24700,24750,24800,24700,125
|
|
20230717,112800,198933500,24750,24750,24750,24750,0
|
|
20230717,112700,198933500,24750,24800,24800,24750,15
|
|
20230717,112600,198562200,24750,24750,24750,24750,91
|
|
20230717,112500,196309950,24750,24750,24750,24750,0
|
|
20230717,112400,196309950,24750,24750,24750,24750,13
|
|
20230717,112300,195988200,24800,24750,24800,24750,75
|
|
20230717,112200,194129450,24750,24750,24750,24750,0
|
|
20230717,112100,194129450,24750,24700,24750,24700,14
|
|
20230717,112000,193783300,24700,24700,24700,24700,0
|
|
20230717,111900,193783300,24700,24750,24800,24700,307
|
|
20230717,111800,186173950,24700,24750,24750,24700,17
|
|
20230717,111700,185753550,24750,24700,24750,24700,150
|
|
20230717,111600,182042000,24700,24700,24700,24650,51
|
|
20230717,111500,180783400,24700,24650,24700,24650,465
|
|
20230717,111400,169313250,24650,24650,24650,24650,7
|
|
20230717,111300,169140700,24700,24700,24700,24700,44
|
|
20230717,111200,168053900,24700,24700,24700,24700,18
|
|
20230717,111100,167609300,24700,24700,24700,24700,0
|
|
20230717,111000,167609300,24700,24700,24700,24700,22
|
|
20230717,110900,167065900,24700,24700,24700,24700,22
|
|
20230717,110800,166522500,24750,24750,24750,24750,30
|
|
20230717,110700,165780000,24700,24700,24700,24700,13
|
|
20230717,110600,165458900,24700,24700,24700,24700,22
|
|
20230717,110500,164915500,24750,24750,24750,24750,12
|
|
20230717,110400,164618500,24700,24650,24700,24650,96
|
|
20230717,110300,162247450,24650,24650,24650,24650,0
|
|
20230717,110200,162247450,24650,24650,24650,24650,24
|
|
20230717,110100,161655850,24650,24650,24650,24650,113
|
|
20230717,110000,158870400,24650,24650,24650,24650,0
|
|
20230717,105900,158870400,24650,24650,24650,24650,21
|
|
20230717,105800,158352750,24650,24650,24650,24650,14
|
|
20230717,105700,158007650,24650,24650,24650,24650,40
|
|
20230717,105600,157021650,24650,24700,24700,24650,34
|
|
20230717,105500,156183250,24700,24700,24700,24700,1
|
|
20230717,105400,156158550,24700,24700,24700,24700,0
|
|
20230717,105300,156158550,24700,24650,24700,24650,13
|
|
20230717,105200,155837750,24700,24700,24750,24700,26
|
|
20230717,105100,155195450,24700,24700,24700,24700,1
|
|
20230717,105000,155170750,24700,24650,24700,24650,13
|
|
20230717,104900,154850000,24650,24650,24650,24650,22
|
|
20230717,104800,154307700,24700,24700,24700,24700,202
|
|
20230717,104700,149318300,24700,24700,24700,24700,14
|
|
20230717,104600,148972500,24700,24700,24700,24700,22
|
|
20230717,104500,148429100,24700,24700,24700,24700,0
|
|
20230717,104400,148429100,24700,24700,24700,24700,13
|
|
20230717,104300,148108000,24700,24700,24700,24700,0
|
|
20230717,104200,148108000,24700,24750,24750,24700,25
|
|
20230717,104100,147490350,24700,24700,24700,24700,13
|
|
20230717,104000,147169250,24700,24700,24700,24700,0
|
|
20230717,103900,147169250,24700,24700,24700,24700,29
|
|
20230717,103800,146452950,24700,24700,24700,24700,0
|
|
20230717,103700,146452950,24700,24700,24700,24700,25
|
|
20230717,103600,145835450,24700,24700,24700,24700,13
|
|
20230717,103500,145514350,24700,24700,24700,24700,22
|
|
20230717,103400,144970950,24700,24800,24800,24700,28
|
|
20230717,103300,144278350,24700,24700,24700,24700,0
|
|
20230717,103200,144278350,24700,24700,24700,24700,22
|
|
20230717,103100,143734950,24700,24700,24700,24700,482
|
|
20230717,103000,131829550,24750,24700,24750,24700,117
|
|
20230717,102900,128934000,24700,24700,24700,24700,23
|
|
20230717,102800,128365900,24700,24700,24700,24700,0
|
|
20230717,102700,128365900,24700,24700,24700,24700,0
|
|
20230717,102600,128365900,24700,24700,24700,24700,0
|
|
20230717,102500,128365900,24700,24700,24700,24700,22
|
|
20230717,102400,127822500,24700,24700,24700,24700,0
|
|
20230717,102300,127822500,24700,24750,24750,24700,121
|
|
20230717,102200,124832100,24750,24750,24750,24750,26
|
|
20230717,102100,124188600,24800,24800,24800,24800,1
|
|
20230717,102000,124163800,24800,24800,24800,24800,40
|
|
20230717,101900,123171800,24800,24800,24800,24800,1
|
|
20230717,101800,123147000,24800,24800,24800,24800,0
|
|
20230717,101700,123147000,24800,24750,24800,24750,104
|
|
20230717,101600,120572950,24750,24750,24750,24750,0
|
|
20230717,101500,120572950,24750,24750,24750,24750,0
|
|
20230717,101400,120572950,24750,24750,24750,24750,0
|
|
20230717,101300,120572950,24750,24750,24750,24750,0
|
|
20230717,101200,120572950,24750,24750,24750,24750,123
|
|
20230717,101100,117528700,24750,24750,24750,24750,0
|
|
20230717,101000,117528700,24750,24750,24750,24750,0
|
|
20230717,100900,117528700,24750,24800,24800,24750,116
|
|
20230717,100800,114652600,24800,24800,24800,24800,24
|
|
20230717,100700,114057400,24800,24850,24850,24800,91
|
|
20230717,100600,111797100,24850,24850,24850,24850,0
|
|
20230717,100500,111797100,24850,24850,24850,24850,50
|
|
20230717,100400,110554600,24850,24800,24850,24800,262
|
|
20230717,100300,104056900,24800,24800,24800,24800,10
|
|
20230717,100200,103808900,24800,24800,24800,24800,10
|
|
20230717,100100,103560900,24800,24800,24800,24800,3
|
|
20230717,100000,103486500,24700,24700,24700,24700,0
|
|
20230717,095900,103486500,24700,24750,24750,24700,190
|
|
20230717,095800,98791000,24750,24750,24750,24750,0
|
|
20230717,095700,98791000,24750,24750,24750,24750,265
|
|
20230717,095600,92232250,24750,24750,24750,24750,1
|
|
20230717,095500,92207500,24750,24750,24750,24750,12
|
|
20230717,095400,91910500,24750,24800,24800,24750,17
|
|
20230717,095300,91489250,24800,24800,24800,24800,0
|
|
20230717,095200,91489250,24800,24800,24800,24800,0
|
|
20230717,095100,91489250,24800,24800,24800,24800,100
|
|
20230717,095000,89009250,24800,24850,24850,24800,126
|
|
20230717,094900,85879450,24850,24750,24850,24750,155
|
|
20230717,094800,82038900,24700,24700,24700,24700,25
|
|
20230717,094700,81421400,24750,24750,24750,24750,14
|
|
20230717,094600,81074900,24700,24700,24700,24700,0
|
|
20230717,094500,81074900,24700,24700,24700,24700,0
|
|
20230717,094400,81074900,24700,24700,24700,24700,50
|
|
20230717,094300,79839900,24700,24700,24700,24700,0
|
|
20230717,094200,79839900,24700,24700,24700,24700,40
|
|
20230717,094100,78851900,24800,24700,24900,24700,1045
|
|
20230717,094000,52899000,24600,24600,24600,24600,105
|
|
20230717,093900,50316000,24650,24650,24650,24650,52
|
|
20230717,093800,49034200,24650,24650,24650,24650,0
|
|
20230717,093700,49034200,24650,24650,24650,24650,0
|
|
20230717,093600,49034200,24650,24650,24650,24650,25
|
|
20230717,093500,48417950,24600,24600,24600,24600,13
|
|
20230717,093400,48098150,24600,24600,24600,24600,111
|
|
20230717,093300,45367550,24600,24650,24650,24600,320
|
|
20230717,093200,37493500,24700,24700,24700,24700,2
|
|
20230717,093100,37444100,24650,24650,24650,24650,17
|
|
20230717,093000,37025050,24650,24700,24700,24650,23
|
|
20230717,092900,36457950,24700,24650,24700,24650,485
|
|
20230717,092800,24502600,24650,24650,24650,24650,1
|
|
20230717,092700,24477950,24600,24600,24600,24600,110
|
|
20230717,092600,21771950,24600,24600,24600,24600,0
|
|
20230717,092500,21771950,24600,24600,24600,24600,24
|
|
20230717,092400,21181550,24600,24600,24600,24600,23
|
|
20230717,092300,20615750,24600,24600,24600,24600,0
|
|
20230717,092200,20615750,24600,24600,24600,24600,0
|
|
20230717,092100,20615750,24600,24600,24600,24600,130
|
|
20230717,092000,17417750,24550,24550,24550,24550,0
|
|
20230717,091900,17417750,24550,24550,24550,24550,0
|
|
20230717,091800,17417750,24550,24550,24550,24550,3
|
|
20230717,091700,17344100,24500,24500,24500,24500,0
|
|
20230717,091600,17344100,24500,24500,24500,24500,18
|
|
20230717,091500,16903100,24500,24500,24500,24500,0
|
|
20230717,091400,16903100,24500,24500,24500,24500,0
|
|
20230717,091300,16903100,24500,24550,24550,24500,20
|
|
20230717,091200,16412750,24600,24600,24600,24600,0
|
|
20230717,091100,16412750,24600,24550,24600,24550,102
|
|
20230717,091000,13908200,24550,24550,24550,24550,3
|
|
20230717,090900,13834550,24550,24550,24550,24550,51
|
|
20230717,090800,12582500,24550,24550,24550,24550,0
|
|
20230717,090700,12582500,24550,24550,24550,24550,0
|
|
20230717,090600,12582500,24550,24550,24550,24500,233
|
|
20230717,090500,6863250,24550,24600,24600,24550,7
|
|
20230717,090400,6691200,24600,24600,24600,24600,61
|
|
20230717,090300,5190600,24600,24600,24600,24600,54
|
|
20230717,090200,3862200,24600,24600,24600,24600,110
|
|
20230717,090100,1156200,24600,24600,24600,24600,0
|
|
20230717,090000,1156200,24600,24600,24600,24600,47
|