702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,203900,955363100,24900,24900,24900,24900,388
|
|
20230718,203800,955363100,24900,24900,24900,24900,0
|
|
20230718,203700,955363100,24900,24900,24900,24900,0
|
|
20230718,203600,955363100,24900,24900,24900,24900,0
|
|
20230718,203500,955363100,24900,24900,24900,24900,0
|
|
20230718,203400,955363100,24900,24900,24900,24900,0
|
|
20230718,203300,955363100,24900,24900,24900,24900,0
|
|
20230718,203200,955363100,24900,24900,24900,24900,0
|
|
20230718,203100,955363100,24900,24900,24900,24900,0
|
|
20230718,203000,955363100,24900,24900,24900,24900,0
|
|
20230718,202900,955363100,24900,24900,24900,24900,0
|
|
20230718,202800,955363100,24900,24900,24900,24900,0
|
|
20230718,202700,955363100,24900,24900,24900,24900,0
|
|
20230718,202600,955363100,24900,24900,24900,24900,0
|
|
20230718,202500,955363100,24900,24900,24900,24900,0
|
|
20230718,202400,955363100,24900,24900,24900,24900,0
|
|
20230718,202300,955363100,24900,24900,24900,24900,0
|
|
20230718,202200,955363100,24900,24900,24900,24900,0
|
|
20230718,202100,955363100,24900,24900,24900,24900,0
|
|
20230718,202000,955363100,24900,24900,24900,24900,0
|
|
20230718,201900,955363100,24900,24900,24900,24900,0
|
|
20230718,201800,955363100,24900,24900,24900,24900,0
|
|
20230718,201700,955363100,24900,24900,24900,24900,0
|
|
20230718,201600,955363100,24900,24900,24900,24900,0
|
|
20230718,201500,955363100,24900,24900,24900,24900,0
|
|
20230718,201400,955363100,24900,24900,24900,24900,0
|
|
20230718,201300,955363100,24900,24900,24900,24900,0
|
|
20230718,201200,955363100,24900,24900,24900,24900,0
|
|
20230718,201100,955363100,24900,24900,24900,24900,0
|
|
20230718,201000,955363100,24900,24900,24900,24900,0
|
|
20230718,200900,955363100,24900,24900,24900,24900,388
|
|
20230718,200800,955363100,24900,24900,24900,24900,0
|
|
20230718,200700,955363100,24900,24900,24900,24900,0
|
|
20230718,200600,955363100,24900,24900,24900,24900,0
|
|
20230718,200500,955363100,24900,24900,24900,24900,0
|
|
20230718,200400,955363100,24900,24900,24900,24900,0
|
|
20230718,200300,955363100,24900,24900,24900,24900,0
|
|
20230718,200200,955363100,24900,24900,24900,24900,0
|
|
20230718,200100,955363100,24900,24900,24900,24900,0
|
|
20230718,200000,955363100,24900,24900,24900,24900,0
|
|
20230718,195900,955363100,24900,24900,24900,24900,0
|
|
20230718,195800,955363100,24900,24900,24900,24900,0
|
|
20230718,195700,955363100,24900,24900,24900,24900,0
|
|
20230718,195600,955363100,24900,24900,24900,24900,0
|
|
20230718,195500,955363100,24900,24900,24900,24900,0
|
|
20230718,195400,955363100,24900,24900,24900,24900,0
|
|
20230718,195300,955363100,24900,24900,24900,24900,0
|
|
20230718,195200,955363100,24900,24900,24900,24900,0
|
|
20230718,195100,955363100,24900,24900,24900,24900,0
|
|
20230718,195000,955363100,24900,24900,24900,24900,0
|
|
20230718,194900,955363100,24900,24900,24900,24900,0
|
|
20230718,194800,955363100,24900,24900,24900,24900,0
|
|
20230718,194700,955363100,24900,24900,24900,24900,0
|
|
20230718,194600,955363100,24900,24900,24900,24900,0
|
|
20230718,194500,955363100,24900,24900,24900,24900,0
|
|
20230718,194400,955363100,24900,24900,24900,24900,0
|
|
20230718,194300,955363100,24900,24900,24900,24900,0
|
|
20230718,194200,955363100,24900,24900,24900,24900,0
|
|
20230718,194100,955363100,24900,24900,24900,24900,0
|
|
20230718,194000,955363100,24900,24900,24900,24900,0
|
|
20230718,193900,955363100,24900,24900,24900,24900,388
|
|
20230718,193800,955363100,24900,24900,24900,24900,0
|
|
20230718,193700,955363100,24900,24900,24900,24900,0
|
|
20230718,193600,955363100,24900,24900,24900,24900,0
|
|
20230718,193500,955363100,24900,24900,24900,24900,0
|
|
20230718,193400,955363100,24900,24900,24900,24900,0
|
|
20230718,193300,955363100,24900,24900,24900,24900,0
|
|
20230718,193200,955363100,24900,24900,24900,24900,0
|
|
20230718,193100,955363100,24900,24900,24900,24900,0
|
|
20230718,193000,955363100,24900,24900,24900,24900,0
|
|
20230718,192900,955363100,24900,24900,24900,24900,0
|
|
20230718,192800,955363100,24900,24900,24900,24900,0
|
|
20230718,192700,955363100,24900,24900,24900,24900,0
|
|
20230718,192600,955363100,24900,24900,24900,24900,0
|
|
20230718,192500,955363100,24900,24900,24900,24900,0
|
|
20230718,192400,955363100,24900,24900,24900,24900,0
|
|
20230718,192300,955363100,24900,24900,24900,24900,0
|
|
20230718,192200,955363100,24900,24900,24900,24900,0
|
|
20230718,192100,955363100,24900,24900,24900,24900,0
|
|
20230718,192000,955363100,24900,24900,24900,24900,0
|
|
20230718,191900,955363100,24900,24900,24900,24900,0
|
|
20230718,191800,955363100,24900,24900,24900,24900,0
|
|
20230718,191700,955363100,24900,24900,24900,24900,0
|
|
20230718,191600,955363100,24900,24900,24900,24900,0
|
|
20230718,191500,955363100,24900,24900,24900,24900,0
|
|
20230718,191400,955363100,24900,24900,24900,24900,0
|
|
20230718,191300,955363100,24900,24900,24900,24900,0
|
|
20230718,191200,955363100,24900,24900,24900,24900,0
|
|
20230718,191100,955363100,24900,24900,24900,24900,0
|
|
20230718,191000,955363100,24900,24900,24900,24900,0
|
|
20230718,190900,955363100,24900,24900,24900,24900,388
|
|
20230718,190800,955363100,24900,24900,24900,24900,0
|
|
20230718,190700,955363100,24900,24900,24900,24900,0
|
|
20230718,190600,955363100,24900,24900,24900,24900,0
|
|
20230718,190500,955363100,24900,24900,24900,24900,0
|
|
20230718,190400,955363100,24900,24900,24900,24900,0
|
|
20230718,190300,955363100,24900,24900,24900,24900,0
|
|
20230718,190200,955363100,24900,24900,24900,24900,0
|
|
20230718,190100,955363100,24900,24900,24900,24900,0
|
|
20230718,190000,955363100,24900,24900,24900,24900,0
|
|
20230718,185900,955363100,24900,24900,24900,24900,0
|
|
20230718,185800,955363100,24900,24900,24900,24900,0
|
|
20230718,185700,955363100,24900,24900,24900,24900,0
|
|
20230718,185600,955363100,24900,24900,24900,24900,0
|
|
20230718,185500,955363100,24900,24900,24900,24900,0
|
|
20230718,185400,955363100,24900,24900,24900,24900,0
|
|
20230718,185300,955363100,24900,24900,24900,24900,0
|
|
20230718,185200,955363100,24900,24900,24900,24900,0
|
|
20230718,185100,955363100,24900,24900,24900,24900,0
|
|
20230718,185000,955363100,24900,24900,24900,24900,0
|
|
20230718,184900,955363100,24900,24900,24900,24900,0
|
|
20230718,184800,955363100,24900,24900,24900,24900,0
|
|
20230718,184700,955363100,24900,24900,24900,24900,0
|
|
20230718,184600,955363100,24900,24900,24900,24900,0
|
|
20230718,184500,955363100,24900,24900,24900,24900,0
|
|
20230718,184400,955363100,24900,24900,24900,24900,0
|
|
20230718,184300,955363100,24900,24900,24900,24900,0
|
|
20230718,184200,955363100,24900,24900,24900,24900,0
|
|
20230718,184100,955363100,24900,24900,24900,24900,0
|
|
20230718,184000,955363100,24900,24900,24900,24900,0
|
|
20230718,183900,955363100,24900,24900,24900,24900,388
|
|
20230718,183800,955363100,24900,24900,24900,24900,0
|
|
20230718,183700,955363100,24900,24900,24900,24900,0
|
|
20230718,183600,955363100,24900,24900,24900,24900,0
|
|
20230718,183500,955363100,24900,24900,24900,24900,0
|
|
20230718,183400,955363100,24900,24900,24900,24900,0
|
|
20230718,183300,955363100,24900,24900,24900,24900,0
|
|
20230718,183200,955363100,24900,24900,24900,24900,0
|
|
20230718,183100,955363100,24900,24900,24900,24900,0
|
|
20230718,183000,955363100,24900,24900,24900,24900,0
|
|
20230718,182900,955363100,24900,24900,24900,24900,0
|
|
20230718,182800,955363100,24900,24900,24900,24900,0
|
|
20230718,182700,955363100,24900,24900,24900,24900,0
|
|
20230718,182600,955363100,24900,24900,24900,24900,0
|
|
20230718,182500,955363100,24900,24900,24900,24900,0
|
|
20230718,182400,955363100,24900,24900,24900,24900,0
|
|
20230718,182300,955363100,24900,24900,24900,24900,0
|
|
20230718,182200,955363100,24900,24900,24900,24900,0
|
|
20230718,182100,955363100,24900,24900,24900,24900,0
|
|
20230718,182000,955363100,24900,24900,24900,24900,0
|
|
20230718,181900,955363100,24900,24900,24900,24900,0
|
|
20230718,181800,955363100,24900,24900,24900,24900,0
|
|
20230718,181700,955363100,24900,24900,24900,24900,0
|
|
20230718,181600,955363100,24900,24900,24900,24900,0
|
|
20230718,181500,955363100,24900,24900,24900,24900,0
|
|
20230718,181400,955363100,24900,24900,24900,24900,0
|
|
20230718,181300,955363100,24900,24900,24900,24900,0
|
|
20230718,181200,955363100,24900,24900,24900,24900,0
|
|
20230718,181100,955363100,24900,24900,24900,24900,0
|
|
20230718,181000,955363100,24900,24900,24900,24900,0
|
|
20230718,180900,955363100,24900,24900,24900,24900,388
|
|
20230718,180800,955363100,24900,24900,24900,24900,0
|
|
20230718,180700,955363100,24900,24900,24900,24900,0
|
|
20230718,180600,955363100,24900,24900,24900,24900,0
|
|
20230718,180500,955363100,24900,24900,24900,24900,0
|
|
20230718,180400,955363100,24900,24900,24900,24900,0
|
|
20230718,180300,955363100,24900,24900,24900,24900,0
|
|
20230718,180200,955363100,24900,24900,24900,24900,0
|
|
20230718,180100,955363100,24900,24900,24900,24900,0
|
|
20230718,180000,955363100,24900,24900,24900,24900,0
|
|
20230718,175900,955363100,24900,24900,24900,24900,0
|
|
20230718,175800,955363100,24900,24900,24900,24900,0
|
|
20230718,175700,955363100,24900,24900,24900,24900,0
|
|
20230718,175600,955363100,24900,24900,24900,24900,0
|
|
20230718,175500,955363100,24900,24900,24900,24900,0
|
|
20230718,175400,955363100,24900,24900,24900,24900,0
|
|
20230718,175300,955363100,24900,24900,24900,24900,0
|
|
20230718,175200,955363100,24900,24900,24900,24900,0
|
|
20230718,175100,955363100,24900,24900,24900,24900,0
|
|
20230718,175000,955363100,24900,24900,24900,24900,0
|
|
20230718,174900,955363100,24900,24900,24900,24900,0
|
|
20230718,174800,955363100,24900,24900,24900,24900,0
|
|
20230718,174700,955363100,24900,24900,24900,24900,0
|
|
20230718,174600,955363100,24900,24900,24900,24900,0
|
|
20230718,174500,955363100,24900,24900,24900,24900,0
|
|
20230718,174400,955363100,24900,24900,24900,24900,0
|
|
20230718,174300,955363100,24900,24900,24900,24900,0
|
|
20230718,174200,955363100,24900,24900,24900,24900,0
|
|
20230718,174100,955363100,24900,24900,24900,24900,0
|
|
20230718,174000,955363100,24900,24900,24900,24900,0
|
|
20230718,173900,955363100,24900,24900,24900,24900,388
|
|
20230718,173800,955363100,24900,24900,24900,24900,0
|
|
20230718,173700,955363100,24900,24900,24900,24900,0
|
|
20230718,173600,955363100,24900,24900,24900,24900,0
|
|
20230718,173500,955363100,24900,24900,24900,24900,0
|
|
20230718,173400,955363100,24900,24900,24900,24900,0
|
|
20230718,173300,955363100,24900,24900,24900,24900,0
|
|
20230718,173200,955363100,24900,24900,24900,24900,0
|
|
20230718,173100,955363100,24900,24900,24900,24900,0
|
|
20230718,173000,955363100,24900,24900,24900,24900,0
|
|
20230718,172900,955363100,24900,24900,24900,24900,0
|
|
20230718,172800,955363100,24900,24900,24900,24900,0
|
|
20230718,172700,955363100,24900,24900,24900,24900,0
|
|
20230718,172600,955363100,24900,24900,24900,24900,0
|
|
20230718,172500,955363100,24900,24900,24900,24900,0
|
|
20230718,172400,955363100,24900,24900,24900,24900,0
|
|
20230718,172300,955363100,24900,24900,24900,24900,0
|
|
20230718,172200,955363100,24900,24900,24900,24900,0
|
|
20230718,172100,955363100,24900,24900,24900,24900,0
|
|
20230718,172000,955363100,24900,24900,24900,24900,0
|
|
20230718,171900,955363100,24900,24900,24900,24900,0
|
|
20230718,171800,955363100,24900,24900,24900,24900,0
|
|
20230718,171700,955363100,24900,24900,24900,24900,0
|
|
20230718,171600,955363100,24900,24900,24900,24900,0
|
|
20230718,171500,955363100,24900,24900,24900,24900,0
|
|
20230718,171400,955363100,24900,24900,24900,24900,0
|
|
20230718,171300,955363100,24900,24900,24900,24900,0
|
|
20230718,171200,955363100,24900,24900,24900,24900,0
|
|
20230718,171100,955363100,24900,24900,24900,24900,0
|
|
20230718,171000,955363100,24900,24900,24900,24900,0
|
|
20230718,170900,955363100,24900,24900,24900,24900,388
|
|
20230718,170800,955363100,24900,24900,24900,24900,0
|
|
20230718,170700,955363100,24900,24900,24900,24900,0
|
|
20230718,170600,955363100,24900,24900,24900,24900,0
|
|
20230718,170500,955363100,24900,24900,24900,24900,0
|
|
20230718,170400,955363100,24900,24900,24900,24900,0
|
|
20230718,170300,955363100,24900,24900,24900,24900,0
|
|
20230718,170200,955363100,24900,24900,24900,24900,0
|
|
20230718,170100,955363100,24900,24900,24900,24900,0
|
|
20230718,170000,955363100,24900,24900,24900,24900,0
|
|
20230718,165900,955363100,24900,24900,24900,24900,0
|
|
20230718,165800,955363100,24900,24900,24900,24900,0
|
|
20230718,165700,955363100,24900,24900,24900,24900,0
|
|
20230718,165600,955363100,24900,24900,24900,24900,0
|
|
20230718,165500,955363100,24900,24900,24900,24900,0
|
|
20230718,165400,955363100,24900,24900,24900,24900,0
|
|
20230718,165300,955363100,24900,24900,24900,24900,0
|
|
20230718,165200,955363100,24900,24900,24900,24900,0
|
|
20230718,165100,955363100,24900,24900,24900,24900,0
|
|
20230718,165000,955363100,24900,24900,24900,24900,0
|
|
20230718,164900,955363100,24900,24900,24900,24900,0
|
|
20230718,164800,955363100,24900,24900,24900,24900,0
|
|
20230718,164700,955363100,24900,24900,24900,24900,0
|
|
20230718,164600,955363100,24900,24900,24900,24900,0
|
|
20230718,164500,955363100,24900,24900,24900,24900,0
|
|
20230718,164400,955363100,24900,24900,24900,24900,0
|
|
20230718,164300,955363100,24900,24900,24900,24900,0
|
|
20230718,164200,955363100,24900,24900,24900,24900,0
|
|
20230718,164100,955363100,24900,24900,24900,24900,0
|
|
20230718,164000,955363100,24900,24900,24900,24900,0
|
|
20230718,163900,955363100,24900,24900,24900,24900,388
|
|
20230718,163800,955363100,24900,24900,24900,24900,0
|
|
20230718,163700,955363100,24900,24900,24900,24900,0
|
|
20230718,163600,955363100,24900,24900,24900,24900,0
|
|
20230718,163500,955363100,24900,24900,24900,24900,0
|
|
20230718,163400,955363100,24900,24900,24900,24900,0
|
|
20230718,163300,955363100,24900,24900,24900,24900,0
|
|
20230718,163200,955363100,24900,24900,24900,24900,0
|
|
20230718,163100,955363100,24900,24900,24900,24900,0
|
|
20230718,163000,955363100,24900,24900,24900,24900,0
|
|
20230718,162900,955363100,24900,24900,24900,24900,0
|
|
20230718,162800,955363100,24900,24900,24900,24900,0
|
|
20230718,162700,955363100,24900,24900,24900,24900,0
|
|
20230718,162600,955363100,24900,24900,24900,24900,0
|
|
20230718,162500,955363100,24900,24900,24900,24900,0
|
|
20230718,162400,955363100,24900,24900,24900,24900,0
|
|
20230718,162300,955363100,24900,24900,24900,24900,0
|
|
20230718,162200,955363100,24900,24900,24900,24900,0
|
|
20230718,162100,955363100,24900,24900,24900,24900,0
|
|
20230718,162000,955363100,24900,24900,24900,24900,0
|
|
20230718,161900,955363100,24900,24900,24900,24900,0
|
|
20230718,161800,955363100,24900,24900,24900,24900,0
|
|
20230718,161700,955363100,24900,24900,24900,24900,0
|
|
20230718,161600,955363100,24900,24900,24900,24900,0
|
|
20230718,161500,955363100,24900,24900,24900,24900,0
|
|
20230718,161400,955363100,24900,24900,24900,24900,0
|
|
20230718,161300,955363100,24900,24900,24900,24900,0
|
|
20230718,161200,955363100,24900,24900,24900,24900,0
|
|
20230718,161100,955363100,24900,24900,24900,24900,0
|
|
20230718,161000,955363100,24900,24900,24900,24900,0
|
|
20230718,160900,955363100,24900,24900,24900,24900,388
|
|
20230718,160800,955363100,24900,24900,24900,24900,0
|
|
20230718,160700,955363100,24900,24900,24900,24900,0
|
|
20230718,160600,955363100,24900,24900,24900,24900,0
|
|
20230718,160500,955363100,24900,24900,24900,24900,0
|
|
20230718,160400,955363100,24900,24900,24900,24900,0
|
|
20230718,160300,955363100,24900,24900,24900,24900,0
|
|
20230718,160200,955363100,24900,24900,24900,24900,0
|
|
20230718,160100,955363100,24900,24900,24900,24900,0
|
|
20230718,160000,955363100,24900,24900,24900,24900,0
|
|
20230718,155900,955363100,24900,24900,24900,24900,0
|
|
20230718,155800,955363100,24900,24900,24900,24900,0
|
|
20230718,155700,955363100,24900,24900,24900,24900,0
|
|
20230718,155600,955363100,24900,24900,24900,24900,0
|
|
20230718,155500,955363100,24900,24900,24900,24900,0
|
|
20230718,155400,955363100,24900,24900,24900,24900,0
|
|
20230718,155300,955363100,24900,24900,24900,24900,0
|
|
20230718,155200,955363100,24900,24900,24900,24900,0
|
|
20230718,155100,955363100,24900,24900,24900,24900,0
|
|
20230718,155000,955363100,24900,24900,24900,24900,0
|
|
20230718,154900,955363100,24900,24900,24900,24900,0
|
|
20230718,154800,955363100,24900,24900,24900,24900,0
|
|
20230718,154700,955363100,24900,24900,24900,24900,0
|
|
20230718,154600,955363100,24900,24900,24900,24900,0
|
|
20230718,154500,955363100,24900,24900,24900,24900,0
|
|
20230718,154400,955363100,24900,24900,24900,24900,0
|
|
20230718,154300,955363100,24900,24900,24900,24900,0
|
|
20230718,154200,955363100,24900,24900,24900,24900,0
|
|
20230718,154100,955363100,24900,24900,24900,24900,0
|
|
20230718,154000,955363100,24900,24900,24900,24900,0
|
|
20230718,153900,955363100,24900,24900,24900,24900,388
|
|
20230718,153800,955363100,24900,24900,24900,24900,0
|
|
20230718,153700,955363100,24900,24900,24900,24900,0
|
|
20230718,153600,955363100,24900,24900,24900,24900,0
|
|
20230718,153500,955363100,24900,24900,24900,24900,0
|
|
20230718,153400,955363100,24900,24900,24900,24900,0
|
|
20230718,153300,955363100,24900,24900,24900,24900,0
|
|
20230718,153200,955363100,24900,24900,24900,24900,0
|
|
20230718,153100,955363100,24900,24900,24900,24900,0
|
|
20230718,153000,955363100,24900,24900,24900,24900,388
|
|
20230718,152900,945701900,24900,24900,24900,24900,0
|
|
20230718,152800,945701900,24900,24900,24900,24900,0
|
|
20230718,152700,945701900,24900,24900,24900,24900,0
|
|
20230718,152600,945701900,24900,24900,24900,24900,0
|
|
20230718,152500,945701900,24900,24900,24900,24900,0
|
|
20230718,152400,945701900,24900,24900,24900,24900,0
|
|
20230718,152300,945701900,24900,24900,24900,24900,0
|
|
20230718,152200,945701900,24900,24900,24900,24900,0
|
|
20230718,152100,945701900,24900,24900,24900,24900,0
|
|
20230718,152000,945701900,24900,24900,24900,24900,0
|
|
20230718,151900,945701900,24900,24900,24900,24900,1
|
|
20230718,151800,945677000,24950,24900,24950,24900,7
|
|
20230718,151700,945502400,24900,24900,24900,24900,2
|
|
20230718,151600,945452600,24900,24950,24950,24900,4
|
|
20230718,151500,945352950,24950,24950,24950,24950,31
|
|
20230718,151400,944579500,24950,24950,24950,24950,1
|
|
20230718,151300,944554550,24950,24950,24950,24950,9
|
|
20230718,151200,944330000,24950,24950,24950,24950,0
|
|
20230718,151100,944330000,24950,24950,24950,24950,0
|
|
20230718,151000,944330000,24950,24950,24950,24950,6
|
|
20230718,150900,944180300,24950,24900,24950,24900,137
|
|
20230718,150800,940762200,24900,24900,24900,24900,3
|
|
20230718,150700,940687500,24900,24900,24900,24900,0
|
|
20230718,150600,940687500,24900,24900,24900,24900,116
|
|
20230718,150500,937799100,24900,24900,24900,24900,349
|
|
20230718,150400,929109000,24900,24900,24900,24900,20
|
|
20230718,150300,928611000,24900,24900,24900,24900,0
|
|
20230718,150200,928611000,24900,24900,24900,24900,0
|
|
20230718,150100,928611000,24900,24950,24950,24900,50
|
|
20230718,150000,927364600,25000,25000,25000,25000,0
|
|
20230718,145900,927364600,25000,25000,25000,25000,10
|
|
20230718,145800,927114600,25000,24950,25000,24950,333
|
|
20230718,145700,918798750,24950,24900,24950,24900,111
|
|
20230718,145600,916030200,24950,24950,24950,24950,0
|
|
20230718,145500,916030200,24950,24950,24950,24950,0
|
|
20230718,145400,916030200,24950,24950,24950,24950,0
|
|
20230718,145300,916030200,24950,24900,24950,24900,109
|
|
20230718,145200,913315850,24950,24950,24950,24950,0
|
|
20230718,145100,913315850,24950,24950,24950,24950,0
|
|
20230718,145000,913315850,24950,24950,24950,24950,91
|
|
20230718,144900,911045400,24950,24950,24950,24950,0
|
|
20230718,144800,911045400,24950,24950,24950,24950,4
|
|
20230718,144700,910945600,24950,24950,24950,24950,0
|
|
20230718,144600,910945600,24950,24950,24950,24950,51
|
|
20230718,144500,909673150,24950,24950,24950,24950,142
|
|
20230718,144400,906130250,24950,24950,24950,24950,12
|
|
20230718,144300,905830850,24950,24950,24950,24950,4
|
|
20230718,144200,905731050,24950,24950,24950,24950,0
|
|
20230718,144100,905731050,24950,24950,24950,24950,0
|
|
20230718,144000,905731050,24950,24950,24950,24950,0
|
|
20230718,143900,905731050,24950,24950,24950,24950,142
|
|
20230718,143800,902188150,24950,24950,24950,24950,0
|
|
20230718,143700,902188150,24950,24950,24950,24950,0
|
|
20230718,143600,902188150,24950,24950,24950,24950,0
|
|
20230718,143500,902188150,24950,24950,24950,24950,0
|
|
20230718,143400,902188150,24950,24950,24950,24950,4
|
|
20230718,143300,902088350,24950,24950,24950,24950,0
|
|
20230718,143200,902088350,24950,24950,24950,24950,5
|
|
20230718,143100,901963600,24900,24900,24900,24900,63
|
|
20230718,143000,900394900,24900,24900,24900,24900,0
|
|
20230718,142900,900394900,24900,24900,24900,24900,109
|
|
20230718,142800,897680800,24900,24950,24950,24900,1203
|
|
20230718,142700,867726050,24950,24950,24950,24950,15
|
|
20230718,142600,867351800,24950,24950,24950,24950,0
|
|
20230718,142500,867351800,24950,24950,24950,24950,0
|
|
20230718,142400,867351800,24950,24950,24950,24950,0
|
|
20230718,142300,867351800,24950,24950,24950,24950,0
|
|
20230718,142200,867351800,24950,24950,24950,24950,20
|
|
20230718,142100,866852800,24950,24950,24950,24950,0
|
|
20230718,142000,866852800,24950,24950,24950,24950,1
|
|
20230718,141900,866827850,24900,24900,24900,24900,0
|
|
20230718,141800,866827850,24900,24900,24900,24900,0
|
|
20230718,141700,866827850,24900,24900,24900,24900,0
|
|
20230718,141600,866827850,24900,24900,24900,24900,0
|
|
20230718,141500,866827850,24900,24900,24900,24900,0
|
|
20230718,141400,866827850,24900,24950,24950,24900,31
|
|
20230718,141300,866055900,24950,24950,24950,24950,0
|
|
20230718,141200,866055900,24950,24950,24950,24950,0
|
|
20230718,141100,866055900,24950,24950,24950,24950,5
|
|
20230718,141000,865931150,24900,24900,24900,24900,0
|
|
20230718,140900,865931150,24900,24900,24900,24900,0
|
|
20230718,140800,865931150,24900,24900,24900,24900,0
|
|
20230718,140700,865931150,24900,24900,24900,24900,2
|
|
20230718,140600,865881350,24900,24900,24900,24900,0
|
|
20230718,140500,865881350,24900,24900,24900,24900,0
|
|
20230718,140400,865881350,24900,24900,24900,24900,244
|
|
20230718,140300,859805750,24900,24900,24900,24900,0
|
|
20230718,140200,859805750,24900,24900,24900,24900,0
|
|
20230718,140100,859805750,24900,24900,24900,24900,0
|
|
20230718,140000,859805750,24900,24900,24900,24900,3
|
|
20230718,135900,859731050,24850,24850,24850,24850,100
|
|
20230718,135800,857246050,24900,24900,24900,24900,0
|
|
20230718,135700,857246050,24900,24900,24900,24900,0
|
|
20230718,135600,857246050,24900,24900,24900,24900,0
|
|
20230718,135500,857246050,24900,24900,24900,24900,0
|
|
20230718,135400,857246050,24900,24900,24900,24900,18
|
|
20230718,135300,856797850,24950,24950,24950,24900,149
|
|
20230718,135200,853080500,24950,24950,24950,24950,0
|
|
20230718,135100,853080500,24950,24950,24950,24950,0
|
|
20230718,135000,853080500,24950,24900,24950,24900,121
|
|
20230718,134900,850065800,24900,24900,24900,24900,2
|
|
20230718,134800,850016000,24900,24900,24900,24900,445
|
|
20230718,134700,838935500,24950,24950,24950,24950,0
|
|
20230718,134600,838935500,24950,24950,24950,24950,0
|
|
20230718,134500,838935500,24950,24950,24950,24950,0
|
|
20230718,134400,838935500,24950,24900,24950,24900,2
|
|
20230718,134300,838885650,24900,24900,24900,24900,95
|
|
20230718,134200,836520150,24900,24900,24900,24900,0
|
|
20230718,134100,836520150,24900,24850,24900,24850,218
|
|
20230718,134000,831102750,24850,24850,24850,24850,500
|
|
20230718,133900,818677750,24850,24850,24850,24850,0
|
|
20230718,133800,818677750,24850,24850,24850,24850,100
|
|
20230718,133700,816192750,24900,24900,24900,24900,0
|
|
20230718,133600,816192750,24900,24900,24900,24900,0
|
|
20230718,133500,816192750,24900,24900,24900,24900,43
|
|
20230718,133400,815122050,24900,24900,24900,24900,10
|
|
20230718,133300,814873050,24900,24900,24900,24900,1
|
|
20230718,133200,814848150,24900,24900,24900,24900,2
|
|
20230718,133100,814798350,24900,24900,24900,24900,0
|
|
20230718,133000,814798350,24900,24900,24900,24900,2
|
|
20230718,132900,814748550,24850,24850,24850,24850,0
|
|
20230718,132800,814748550,24850,24850,24850,24850,0
|
|
20230718,132700,814748550,24850,24850,24850,24850,0
|
|
20230718,132600,814748550,24850,24900,24900,24850,2
|
|
20230718,132500,814698800,24900,24900,24900,24900,0
|
|
20230718,132400,814698800,24900,24900,24900,24900,0
|
|
20230718,132300,814698800,24900,24900,24900,24900,0
|
|
20230718,132200,814698800,24900,24900,24900,24900,96
|
|
20230718,132100,812308400,24950,24950,24950,24950,0
|
|
20230718,132000,812308400,24950,24950,24950,24950,1
|
|
20230718,131900,812283450,24950,24950,24950,24950,0
|
|
20230718,131800,812283450,24950,24900,24950,24900,2
|
|
20230718,131700,812233600,24850,24850,24850,24850,0
|
|
20230718,131600,812233600,24850,24850,24850,24850,0
|
|
20230718,131500,812233600,24850,24850,24850,24850,531
|
|
20230718,131400,799038250,24850,24850,24850,24850,5
|
|
20230718,131300,798914000,24850,24850,24850,24850,47
|
|
20230718,131200,797746050,24850,24850,24850,24850,0
|
|
20230718,131100,797746050,24850,24850,24850,24850,200
|
|
20230718,131000,792776050,24850,24850,24850,24850,1
|
|
20230718,130900,792751200,24800,24850,24850,24800,7
|
|
20230718,130800,792577400,24800,24800,24800,24800,1
|
|
20230718,130700,792552600,24850,24850,24850,24850,0
|
|
20230718,130600,792552600,24850,24850,24850,24850,0
|
|
20230718,130500,792552600,24850,24850,24850,24850,10
|
|
20230718,130400,792304100,24800,24800,24800,24800,0
|
|
20230718,130300,792304100,24800,24800,24800,24800,1
|
|
20230718,130200,792279300,24800,24800,24800,24800,4
|
|
20230718,130100,792180100,24800,24800,24800,24800,5
|
|
20230718,130000,792056100,24800,24800,24800,24800,0
|
|
20230718,125900,792056100,24800,24800,24800,24800,19
|
|
20230718,125800,791584900,24800,24800,24800,24800,51
|
|
20230718,125700,790320100,24850,24850,24850,24850,0
|
|
20230718,125600,790320100,24850,24850,24850,24850,0
|
|
20230718,125500,790320100,24850,24850,24850,24850,0
|
|
20230718,125400,790320100,24850,24850,24850,24850,0
|
|
20230718,125300,790320100,24850,24850,24850,24850,2
|
|
20230718,125200,790270400,24850,24850,24850,24850,0
|
|
20230718,125100,790270400,24850,24800,24850,24800,13
|
|
20230718,125000,789947500,24850,24850,24850,24850,62
|
|
20230718,124900,788406800,24850,24850,24850,24850,0
|
|
20230718,124800,788406800,24850,24800,24850,24800,3
|
|
20230718,124700,788332300,24850,24850,24850,24850,50
|
|
20230718,124600,787089800,24850,24850,24850,24850,0
|
|
20230718,124500,787089800,24850,24850,24850,24850,0
|
|
20230718,124400,787089800,24850,24850,24850,24850,0
|
|
20230718,124300,787089800,24850,24850,24850,24850,1
|
|
20230718,124200,787064950,24850,24850,24850,24850,0
|
|
20230718,124100,787064950,24850,24850,24850,24850,5
|
|
20230718,124000,786940700,24800,24850,24850,24800,406
|
|
20230718,123900,776851650,24900,24900,24900,24900,187
|
|
20230718,123800,772195350,24950,24950,24950,24950,0
|
|
20230718,123700,772195350,24950,24950,24950,24950,40
|
|
20230718,123600,771197350,24900,24900,24900,24900,0
|
|
20230718,123500,771197350,24900,24900,24900,24900,0
|
|
20230718,123400,771197350,24900,24900,24900,24900,10
|
|
20230718,123300,770948350,24900,24900,24900,24900,27
|
|
20230718,123200,770276050,24950,24950,24950,24950,0
|
|
20230718,123100,770276050,24950,24950,24950,24950,0
|
|
20230718,123000,770276050,24950,24950,24950,24950,0
|
|
20230718,122900,770276050,24950,24950,24950,24950,0
|
|
20230718,122800,770276050,24950,24950,24950,24950,220
|
|
20230718,122700,764787050,24950,24950,24950,24950,0
|
|
20230718,122600,764787050,24950,24950,24950,24950,11
|
|
20230718,122500,764512600,24950,24950,24950,24950,1
|
|
20230718,122400,764487650,24950,24950,24950,24950,0
|
|
20230718,122300,764487650,24950,24950,24950,24950,0
|
|
20230718,122200,764487650,24950,24950,24950,24950,0
|
|
20230718,122100,764487650,24950,24950,24950,24950,0
|
|
20230718,122000,764487650,24950,24950,24950,24950,107
|
|
20230718,121900,761818000,24950,24950,24950,24950,0
|
|
20230718,121800,761818000,24950,24950,24950,24950,10
|
|
20230718,121700,761568500,24950,24950,24950,24950,0
|
|
20230718,121600,761568500,24950,24950,24950,24950,0
|
|
20230718,121500,761568500,24950,24950,24950,24950,0
|
|
20230718,121400,761568500,24950,24950,24950,24950,0
|
|
20230718,121300,761568500,24950,24950,24950,24950,2
|
|
20230718,121200,761518600,24950,24950,24950,24950,0
|
|
20230718,121100,761518600,24950,24950,24950,24950,0
|
|
20230718,121000,761518600,24950,24950,24950,24950,1
|
|
20230718,120900,761493650,24900,24900,24900,24900,4
|
|
20230718,120800,761394050,24950,24950,24950,24950,156
|
|
20230718,120700,757501850,24950,24950,24950,24950,0
|
|
20230718,120600,757501850,24950,24950,24950,24950,0
|
|
20230718,120500,757501850,24950,24950,24950,24950,0
|
|
20230718,120400,757501850,24950,24950,24950,24950,0
|
|
20230718,120300,757501850,24950,24950,24950,24950,0
|
|
20230718,120200,757501850,24950,24950,24950,24950,276
|
|
20230718,120100,750615650,24900,24900,24900,24900,5
|
|
20230718,120000,750491150,24900,24900,24900,24900,0
|
|
20230718,115900,750491150,24900,24900,24900,24900,0
|
|
20230718,115800,750491150,24900,24900,24900,24900,0
|
|
20230718,115700,750491150,24900,24900,24900,24900,141
|
|
20230718,115600,746980250,24900,24900,24900,24900,41
|
|
20230718,115500,745959350,24900,24900,24900,24900,10
|
|
20230718,115400,745710350,24900,24900,24900,24900,10
|
|
20230718,115300,745461350,24950,24950,24950,24950,0
|
|
20230718,115200,745461350,24950,24950,24950,24950,0
|
|
20230718,115100,745461350,24950,24950,24950,24950,0
|
|
20230718,115000,745461350,24950,24950,24950,24950,987
|
|
20230718,114900,720835700,25000,25000,25000,25000,0
|
|
20230718,114800,720835700,25000,25000,25000,25000,0
|
|
20230718,114700,720835700,25000,25000,25000,25000,0
|
|
20230718,114600,720835700,25000,25000,25000,25000,1
|
|
20230718,114500,720810700,25000,24950,25000,24950,21
|
|
20230718,114400,720286700,25000,25000,25000,25000,0
|
|
20230718,114300,720286700,25000,25000,25000,25000,4
|
|
20230718,114200,720186700,25000,25000,25000,25000,6
|
|
20230718,114100,720036700,25000,25000,25000,25000,0
|
|
20230718,114000,720036700,25000,25000,25000,25000,0
|
|
20230718,113900,720036700,25000,25000,25000,25000,1
|
|
20230718,113800,720011700,24950,24950,24950,24950,0
|
|
20230718,113700,720011700,24950,24950,24950,24950,0
|
|
20230718,113600,720011700,24950,24950,24950,24950,0
|
|
20230718,113500,720011700,24950,24950,24950,24950,0
|
|
20230718,113400,720011700,24950,24950,24950,24950,0
|
|
20230718,113300,720011700,24950,24950,24950,24950,0
|
|
20230718,113200,720011700,24950,24950,24950,24950,8
|
|
20230718,113100,719812100,25000,25000,25000,25000,0
|
|
20230718,113000,719812100,25000,25000,25000,25000,50
|
|
20230718,112900,718562100,25000,25000,25000,25000,0
|
|
20230718,112800,718562100,25000,25000,25000,25000,1
|
|
20230718,112700,718537100,25000,25000,25000,25000,0
|
|
20230718,112600,718537100,25000,25000,25000,25000,223
|
|
20230718,112500,712962100,25000,25000,25000,25000,0
|
|
20230718,112400,712962100,25000,25000,25000,25000,10
|
|
20230718,112300,712712100,25000,25050,25050,25000,21
|
|
20230718,112200,712187050,25000,25000,25000,25000,0
|
|
20230718,112100,712187050,25000,24950,25000,24950,831
|
|
20230718,112000,691412100,24950,24950,24950,24950,182
|
|
20230718,111900,686871200,24900,24900,24900,24900,0
|
|
20230718,111800,686871200,24900,24900,24900,24900,50
|
|
20230718,111700,685626200,24900,24900,24900,24900,101
|
|
20230718,111600,683111300,24900,24900,24900,24900,100
|
|
20230718,111500,680621300,24850,24850,24850,24850,0
|
|
20230718,111400,680621300,24850,24850,24850,24850,2
|
|
20230718,111300,680571600,24850,24850,24850,24850,31
|
|
20230718,111200,679801250,24900,24900,24900,24900,6
|
|
20230718,111100,679651850,24850,24850,24850,24850,303
|
|
20230718,111000,672122300,24850,24850,24850,24850,1
|
|
20230718,110900,672097450,24850,24850,24850,24850,0
|
|
20230718,110800,672097450,24850,24850,24850,24850,0
|
|
20230718,110700,672097450,24850,24850,24850,24850,0
|
|
20230718,110600,672097450,24850,24850,24850,24850,74
|
|
20230718,110500,670258550,24900,24900,24900,24900,0
|
|
20230718,110400,670258550,24900,24900,24900,24900,0
|
|
20230718,110300,670258550,24900,24900,24900,24900,0
|
|
20230718,110200,670258550,24900,24900,24900,24900,4
|
|
20230718,110100,670158950,24900,24900,24900,24900,0
|
|
20230718,110000,670158950,24900,24900,24900,24900,6
|
|
20230718,105900,670009550,24850,24850,24850,24850,0
|
|
20230718,105800,670009550,24850,24850,24850,24850,0
|
|
20230718,105700,670009550,24850,24850,24850,24850,360
|
|
20230718,105600,661063550,24850,24850,24850,24850,0
|
|
20230718,105500,661063550,24850,24850,24850,24850,53
|
|
20230718,105400,659746500,24850,24850,24850,24850,91
|
|
20230718,105300,657485150,24850,24900,24900,24850,50
|
|
20230718,105200,656242600,24850,24850,24850,24850,0
|
|
20230718,105100,656242600,24850,25000,25000,24850,2210
|
|
20230718,105000,601222300,25000,25000,25000,25000,0
|
|
20230718,104900,601222300,25000,25000,25000,25000,0
|
|
20230718,104800,601222300,25000,25000,25000,25000,10
|
|
20230718,104700,600972300,25000,25000,25000,25000,0
|
|
20230718,104600,600972300,25000,25050,25050,25000,582
|
|
20230718,104500,586422150,25050,25200,25200,25050,699
|
|
20230718,104400,568903100,25200,25200,25200,25200,0
|
|
20230718,104300,568903100,25200,25200,25200,25200,1
|
|
20230718,104200,568877900,25200,25200,25200,25200,1
|
|
20230718,104100,568852700,25050,25050,25050,25050,13
|
|
20230718,104000,568527050,25200,25100,25200,25050,701
|
|
20230718,103900,550933150,25100,25100,25100,25100,1
|
|
20230718,103800,550908050,25100,25100,25100,25100,0
|
|
20230718,103700,550908050,25100,25100,25100,25100,7
|
|
20230718,103600,550732350,25200,25200,25200,25200,0
|
|
20230718,103500,550732350,25200,25200,25200,25200,0
|
|
20230718,103400,550732350,25200,25200,25200,25200,18
|
|
20230718,103300,550278750,25100,25100,25100,25100,100
|
|
20230718,103200,547768750,25200,25200,25200,25200,10
|
|
20230718,103100,547516750,25200,25200,25200,25200,0
|
|
20230718,103000,547516750,25200,25200,25200,25200,0
|
|
20230718,102900,547516750,25200,25200,25200,25200,1
|
|
20230718,102800,547491550,25200,25200,25200,25200,2
|
|
20230718,102700,547441150,25200,25200,25200,25200,0
|
|
20230718,102600,547441150,25200,25100,25200,25100,108
|
|
20230718,102500,544719850,25100,25100,25100,25100,0
|
|
20230718,102400,544719850,25100,25100,25100,25100,0
|
|
20230718,102300,544719850,25100,25100,25100,25100,0
|
|
20230718,102200,544719850,25100,25100,25100,25100,0
|
|
20230718,102100,544719850,25100,25100,25100,25100,0
|
|
20230718,102000,544719850,25100,25100,25100,25100,0
|
|
20230718,101900,544719850,25100,25100,25100,25100,12
|
|
20230718,101800,544418650,25150,25150,25150,25150,0
|
|
20230718,101700,544418650,25150,25150,25150,25150,0
|
|
20230718,101600,544418650,25150,25150,25150,25150,0
|
|
20230718,101500,544418650,25150,25150,25150,25150,0
|
|
20230718,101400,544418650,25150,25150,25150,25150,104
|
|
20230718,101300,541803050,25150,25150,25150,25150,33
|
|
20230718,101200,540973100,25150,25200,25200,25150,2
|
|
20230718,101100,540922750,25150,25150,25150,25150,397
|
|
20230718,101000,530938200,25150,25150,25150,25150,0
|
|
20230718,100900,530938200,25150,25150,25150,25150,0
|
|
20230718,100800,530938200,25150,25150,25150,25150,0
|
|
20230718,100700,530938200,25150,25150,25150,25150,0
|
|
20230718,100600,530938200,25150,25150,25150,25150,0
|
|
20230718,100500,530938200,25150,25150,25150,25150,0
|
|
20230718,100400,530938200,25150,25150,25150,25150,40
|
|
20230718,100300,529932200,25200,25200,25200,25200,9
|
|
20230718,100200,529705400,25200,25200,25200,25200,0
|
|
20230718,100100,529705400,25200,25200,25200,25200,0
|
|
20230718,100000,529705400,25200,25200,25200,25200,1
|
|
20230718,095900,529680200,25200,25150,25200,25150,41
|
|
20230718,095800,528647050,25100,25050,25100,25050,284
|
|
20230718,095700,521520800,25000,25000,25000,25000,0
|
|
20230718,095600,521520800,25000,25000,25000,25000,0
|
|
20230718,095500,521520800,25000,25000,25000,25000,0
|
|
20230718,095400,521520800,25000,25050,25050,25000,1381
|
|
20230718,095300,486968950,25100,25150,25150,25100,337
|
|
20230718,095200,478509750,25150,25150,25150,25150,158
|
|
20230718,095100,474536050,25200,25250,25250,25200,233
|
|
20230718,095000,468659450,25200,25200,25200,25200,81
|
|
20230718,094900,466618250,25150,25150,25150,25150,55
|
|
20230718,094800,465235000,25100,25100,25100,25100,0
|
|
20230718,094700,465235000,25100,25200,25200,25100,800
|
|
20230718,094600,445119700,25200,25200,25200,25200,58
|
|
20230718,094500,443658100,25200,25200,25200,25200,190
|
|
20230718,094400,438870100,25200,25250,25250,25200,142
|
|
20230718,094300,435291600,25200,25250,25250,25200,408
|
|
20230718,094200,425004600,25250,25250,25250,25250,10
|
|
20230718,094100,424752100,25250,25200,25250,25200,199
|
|
20230718,094000,419735350,25200,25200,25200,25200,112
|
|
20230718,093900,416912950,25200,25200,25200,25200,1
|
|
20230718,093800,416887750,25150,25150,25150,25150,4
|
|
20230718,093700,416787150,25150,25200,25200,25150,25
|
|
20230718,093600,416158100,25200,25200,25200,25200,160
|
|
20230718,093500,412126100,25150,25150,25150,25100,286
|
|
20230718,093400,404933350,25100,25100,25100,25100,0
|
|
20230718,093300,404933350,25100,25100,25100,25100,60
|
|
20230718,093200,403427350,25100,25150,25150,25100,211
|
|
20230718,093100,398126250,25100,25200,25200,25100,1138
|
|
20230718,093000,369502450,25250,25250,25250,25250,0
|
|
20230718,092900,369502450,25250,25250,25250,25250,27
|
|
20230718,092800,368820700,25250,25250,25250,25250,0
|
|
20230718,092700,368820700,25250,25250,25250,25250,52
|
|
20230718,092600,367507700,25250,25350,25350,25250,825
|
|
20230718,092500,346636200,25300,25300,25300,25300,1
|
|
20230718,092400,346610900,25300,25300,25300,25300,286
|
|
20230718,092300,339375100,25300,25300,25300,25300,1
|
|
20230718,092200,339349800,25250,25300,25300,25250,422
|
|
20230718,092100,328686150,25350,25350,25350,25350,477
|
|
20230718,092000,316594200,25400,25400,25400,25350,989
|
|
20230718,091900,291476650,25450,25450,25450,25450,32
|
|
20230718,091800,290662250,25450,25400,25450,25400,215
|
|
20230718,091700,285201200,25400,25400,25450,25400,1085
|
|
20230718,091600,257637650,25400,25350,25400,25350,175
|
|
20230718,091500,253201350,25350,25450,25450,25350,121
|
|
20230718,091400,250128800,25400,25500,25500,25400,319
|
|
20230718,091300,242000300,25500,25300,25500,25300,2390
|
|
20230718,091200,181158900,25300,25300,25400,25300,1406
|
|
20230718,091100,145514200,25350,25300,25350,25300,256
|
|
20230718,091000,139037050,25250,25250,25250,25200,310
|
|
20230718,090900,131209800,25250,25200,25250,25200,504
|
|
20230718,090800,118499400,25200,25150,25200,25100,152
|
|
20230718,090700,114671550,25150,25150,25150,25100,226
|
|
20230718,090600,108988650,25150,25200,25200,25150,89
|
|
20230718,090500,106749300,25200,25200,25200,25200,582
|
|
20230718,090400,92082900,25200,25200,25200,25200,499
|
|
20230718,090300,79508100,25250,25250,25250,25250,49
|
|
20230718,090200,78270850,25200,25150,25200,25000,1817
|
|
20230718,090100,32660800,25150,25200,25200,25150,487
|
|
20230718,090000,20411250,25200,25200,25250,25200,801
|