692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,202900,639982600,25400,25400,25400,25400,268
|
|
20230720,202800,639982600,25400,25400,25400,25400,0
|
|
20230720,202700,639982600,25400,25400,25400,25400,0
|
|
20230720,202600,639982600,25400,25400,25400,25400,0
|
|
20230720,202500,639982600,25400,25400,25400,25400,0
|
|
20230720,202400,639982600,25400,25400,25400,25400,0
|
|
20230720,202300,639982600,25400,25400,25400,25400,0
|
|
20230720,202200,639982600,25400,25400,25400,25400,0
|
|
20230720,202100,639982600,25400,25400,25400,25400,0
|
|
20230720,202000,639982600,25400,25400,25400,25400,0
|
|
20230720,201900,639982600,25400,25400,25400,25400,0
|
|
20230720,201800,639982600,25400,25400,25400,25400,0
|
|
20230720,201700,639982600,25400,25400,25400,25400,0
|
|
20230720,201600,639982600,25400,25400,25400,25400,0
|
|
20230720,201500,639982600,25400,25400,25400,25400,0
|
|
20230720,201400,639982600,25400,25400,25400,25400,0
|
|
20230720,201300,639982600,25400,25400,25400,25400,0
|
|
20230720,201200,639982600,25400,25400,25400,25400,0
|
|
20230720,201100,639982600,25400,25400,25400,25400,0
|
|
20230720,201000,639982600,25400,25400,25400,25400,0
|
|
20230720,200900,639982600,25400,25400,25400,25400,0
|
|
20230720,200800,639982600,25400,25400,25400,25400,0
|
|
20230720,200700,639982600,25400,25400,25400,25400,0
|
|
20230720,200600,639982600,25400,25400,25400,25400,0
|
|
20230720,200500,639982600,25400,25400,25400,25400,0
|
|
20230720,200400,639982600,25400,25400,25400,25400,0
|
|
20230720,200300,639982600,25400,25400,25400,25400,0
|
|
20230720,200200,639982600,25400,25400,25400,25400,0
|
|
20230720,200100,639982600,25400,25400,25400,25400,0
|
|
20230720,200000,639982600,25400,25400,25400,25400,0
|
|
20230720,195900,639982600,25400,25400,25400,25400,268
|
|
20230720,195800,639982600,25400,25400,25400,25400,0
|
|
20230720,195700,639982600,25400,25400,25400,25400,0
|
|
20230720,195600,639982600,25400,25400,25400,25400,0
|
|
20230720,195500,639982600,25400,25400,25400,25400,0
|
|
20230720,195400,639982600,25400,25400,25400,25400,0
|
|
20230720,195300,639982600,25400,25400,25400,25400,0
|
|
20230720,195200,639982600,25400,25400,25400,25400,0
|
|
20230720,195100,639982600,25400,25400,25400,25400,0
|
|
20230720,195000,639982600,25400,25400,25400,25400,0
|
|
20230720,194900,639982600,25400,25400,25400,25400,0
|
|
20230720,194800,639982600,25400,25400,25400,25400,0
|
|
20230720,194700,639982600,25400,25400,25400,25400,0
|
|
20230720,194600,639982600,25400,25400,25400,25400,0
|
|
20230720,194500,639982600,25400,25400,25400,25400,0
|
|
20230720,194400,639982600,25400,25400,25400,25400,0
|
|
20230720,194300,639982600,25400,25400,25400,25400,0
|
|
20230720,194200,639982600,25400,25400,25400,25400,0
|
|
20230720,194100,639982600,25400,25400,25400,25400,0
|
|
20230720,194000,639982600,25400,25400,25400,25400,0
|
|
20230720,193900,639982600,25400,25400,25400,25400,0
|
|
20230720,193800,639982600,25400,25400,25400,25400,0
|
|
20230720,193700,639982600,25400,25400,25400,25400,0
|
|
20230720,193600,639982600,25400,25400,25400,25400,0
|
|
20230720,193500,639982600,25400,25400,25400,25400,0
|
|
20230720,193400,639982600,25400,25400,25400,25400,0
|
|
20230720,193300,639982600,25400,25400,25400,25400,0
|
|
20230720,193200,639982600,25400,25400,25400,25400,0
|
|
20230720,193100,639982600,25400,25400,25400,25400,0
|
|
20230720,193000,639982600,25400,25400,25400,25400,0
|
|
20230720,192900,639982600,25400,25400,25400,25400,268
|
|
20230720,192800,639982600,25400,25400,25400,25400,0
|
|
20230720,192700,639982600,25400,25400,25400,25400,0
|
|
20230720,192600,639982600,25400,25400,25400,25400,0
|
|
20230720,192500,639982600,25400,25400,25400,25400,0
|
|
20230720,192400,639982600,25400,25400,25400,25400,0
|
|
20230720,192300,639982600,25400,25400,25400,25400,0
|
|
20230720,192200,639982600,25400,25400,25400,25400,0
|
|
20230720,192100,639982600,25400,25400,25400,25400,0
|
|
20230720,192000,639982600,25400,25400,25400,25400,0
|
|
20230720,191900,639982600,25400,25400,25400,25400,0
|
|
20230720,191800,639982600,25400,25400,25400,25400,0
|
|
20230720,191700,639982600,25400,25400,25400,25400,0
|
|
20230720,191600,639982600,25400,25400,25400,25400,0
|
|
20230720,191500,639982600,25400,25400,25400,25400,0
|
|
20230720,191400,639982600,25400,25400,25400,25400,0
|
|
20230720,191300,639982600,25400,25400,25400,25400,0
|
|
20230720,191200,639982600,25400,25400,25400,25400,0
|
|
20230720,191100,639982600,25400,25400,25400,25400,0
|
|
20230720,191000,639982600,25400,25400,25400,25400,0
|
|
20230720,190900,639982600,25400,25400,25400,25400,0
|
|
20230720,190800,639982600,25400,25400,25400,25400,0
|
|
20230720,190700,639982600,25400,25400,25400,25400,0
|
|
20230720,190600,639982600,25400,25400,25400,25400,0
|
|
20230720,190500,639982600,25400,25400,25400,25400,0
|
|
20230720,190400,639982600,25400,25400,25400,25400,0
|
|
20230720,190300,639982600,25400,25400,25400,25400,0
|
|
20230720,190200,639982600,25400,25400,25400,25400,0
|
|
20230720,190100,639982600,25400,25400,25400,25400,0
|
|
20230720,190000,639982600,25400,25400,25400,25400,0
|
|
20230720,185900,639982600,25400,25400,25400,25400,268
|
|
20230720,185800,639982600,25400,25400,25400,25400,0
|
|
20230720,185700,639982600,25400,25400,25400,25400,0
|
|
20230720,185600,639982600,25400,25400,25400,25400,0
|
|
20230720,185500,639982600,25400,25400,25400,25400,0
|
|
20230720,185400,639982600,25400,25400,25400,25400,0
|
|
20230720,185300,639982600,25400,25400,25400,25400,0
|
|
20230720,185200,639982600,25400,25400,25400,25400,0
|
|
20230720,185100,639982600,25400,25400,25400,25400,0
|
|
20230720,185000,639982600,25400,25400,25400,25400,0
|
|
20230720,184900,639982600,25400,25400,25400,25400,0
|
|
20230720,184800,639982600,25400,25400,25400,25400,0
|
|
20230720,184700,639982600,25400,25400,25400,25400,0
|
|
20230720,184600,639982600,25400,25400,25400,25400,0
|
|
20230720,184500,639982600,25400,25400,25400,25400,0
|
|
20230720,184400,639982600,25400,25400,25400,25400,0
|
|
20230720,184300,639982600,25400,25400,25400,25400,0
|
|
20230720,184200,639982600,25400,25400,25400,25400,0
|
|
20230720,184100,639982600,25400,25400,25400,25400,0
|
|
20230720,184000,639982600,25400,25400,25400,25400,0
|
|
20230720,183900,639982600,25400,25400,25400,25400,0
|
|
20230720,183800,639982600,25400,25400,25400,25400,0
|
|
20230720,183700,639982600,25400,25400,25400,25400,0
|
|
20230720,183600,639982600,25400,25400,25400,25400,0
|
|
20230720,183500,639982600,25400,25400,25400,25400,0
|
|
20230720,183400,639982600,25400,25400,25400,25400,0
|
|
20230720,183300,639982600,25400,25400,25400,25400,0
|
|
20230720,183200,639982600,25400,25400,25400,25400,0
|
|
20230720,183100,639982600,25400,25400,25400,25400,0
|
|
20230720,183000,639982600,25400,25400,25400,25400,0
|
|
20230720,182900,639982600,25400,25400,25400,25400,268
|
|
20230720,182800,639982600,25400,25400,25400,25400,0
|
|
20230720,182700,639982600,25400,25400,25400,25400,0
|
|
20230720,182600,639982600,25400,25400,25400,25400,0
|
|
20230720,182500,639982600,25400,25400,25400,25400,0
|
|
20230720,182400,639982600,25400,25400,25400,25400,0
|
|
20230720,182300,639982600,25400,25400,25400,25400,0
|
|
20230720,182200,639982600,25400,25400,25400,25400,0
|
|
20230720,182100,639982600,25400,25400,25400,25400,0
|
|
20230720,182000,639982600,25400,25400,25400,25400,0
|
|
20230720,181900,639982600,25400,25400,25400,25400,0
|
|
20230720,181800,639982600,25400,25400,25400,25400,0
|
|
20230720,181700,639982600,25400,25400,25400,25400,0
|
|
20230720,181600,639982600,25400,25400,25400,25400,0
|
|
20230720,181500,639982600,25400,25400,25400,25400,0
|
|
20230720,181400,639982600,25400,25400,25400,25400,0
|
|
20230720,181300,639982600,25400,25400,25400,25400,0
|
|
20230720,181200,639982600,25400,25400,25400,25400,0
|
|
20230720,181100,639982600,25400,25400,25400,25400,0
|
|
20230720,181000,639982600,25400,25400,25400,25400,0
|
|
20230720,180900,639982600,25400,25400,25400,25400,0
|
|
20230720,180800,639982600,25400,25400,25400,25400,0
|
|
20230720,180700,639982600,25400,25400,25400,25400,0
|
|
20230720,180600,639982600,25400,25400,25400,25400,0
|
|
20230720,180500,639982600,25400,25400,25400,25400,0
|
|
20230720,180400,639982600,25400,25400,25400,25400,0
|
|
20230720,180300,639982600,25400,25400,25400,25400,0
|
|
20230720,180200,639982600,25400,25400,25400,25400,0
|
|
20230720,180100,639982600,25400,25400,25400,25400,0
|
|
20230720,180000,639982600,25400,25400,25400,25400,0
|
|
20230720,175900,639982600,25400,25400,25400,25400,268
|
|
20230720,175800,639982600,25400,25400,25400,25400,0
|
|
20230720,175700,639982600,25400,25400,25400,25400,0
|
|
20230720,175600,639982600,25400,25400,25400,25400,0
|
|
20230720,175500,639982600,25400,25400,25400,25400,0
|
|
20230720,175400,639982600,25400,25400,25400,25400,0
|
|
20230720,175300,639982600,25400,25400,25400,25400,0
|
|
20230720,175200,639982600,25400,25400,25400,25400,0
|
|
20230720,175100,639982600,25400,25400,25400,25400,0
|
|
20230720,175000,639982600,25400,25400,25400,25400,0
|
|
20230720,174900,639982600,25400,25400,25400,25400,0
|
|
20230720,174800,639982600,25400,25400,25400,25400,0
|
|
20230720,174700,639982600,25400,25400,25400,25400,0
|
|
20230720,174600,639982600,25400,25400,25400,25400,0
|
|
20230720,174500,639982600,25400,25400,25400,25400,0
|
|
20230720,174400,639982600,25400,25400,25400,25400,0
|
|
20230720,174300,639982600,25400,25400,25400,25400,0
|
|
20230720,174200,639982600,25400,25400,25400,25400,0
|
|
20230720,174100,639982600,25400,25400,25400,25400,0
|
|
20230720,174000,639982600,25400,25400,25400,25400,0
|
|
20230720,173900,639982600,25400,25400,25400,25400,0
|
|
20230720,173800,639982600,25400,25400,25400,25400,0
|
|
20230720,173700,639982600,25400,25400,25400,25400,0
|
|
20230720,173600,639982600,25400,25400,25400,25400,0
|
|
20230720,173500,639982600,25400,25400,25400,25400,0
|
|
20230720,173400,639982600,25400,25400,25400,25400,0
|
|
20230720,173300,639982600,25400,25400,25400,25400,0
|
|
20230720,173200,639982600,25400,25400,25400,25400,0
|
|
20230720,173100,639982600,25400,25400,25400,25400,0
|
|
20230720,173000,639982600,25400,25400,25400,25400,0
|
|
20230720,172900,639982600,25400,25400,25400,25400,268
|
|
20230720,172800,639982600,25400,25400,25400,25400,0
|
|
20230720,172700,639982600,25400,25400,25400,25400,0
|
|
20230720,172600,639982600,25400,25400,25400,25400,0
|
|
20230720,172500,639982600,25400,25400,25400,25400,0
|
|
20230720,172400,639982600,25400,25400,25400,25400,0
|
|
20230720,172300,639982600,25400,25400,25400,25400,0
|
|
20230720,172200,639982600,25400,25400,25400,25400,0
|
|
20230720,172100,639982600,25400,25400,25400,25400,0
|
|
20230720,172000,639982600,25400,25400,25400,25400,0
|
|
20230720,171900,639982600,25400,25400,25400,25400,0
|
|
20230720,171800,639982600,25400,25400,25400,25400,0
|
|
20230720,171700,639982600,25400,25400,25400,25400,0
|
|
20230720,171600,639982600,25400,25400,25400,25400,0
|
|
20230720,171500,639982600,25400,25400,25400,25400,0
|
|
20230720,171400,639982600,25400,25400,25400,25400,0
|
|
20230720,171300,639982600,25400,25400,25400,25400,0
|
|
20230720,171200,639982600,25400,25400,25400,25400,0
|
|
20230720,171100,639982600,25400,25400,25400,25400,0
|
|
20230720,171000,639982600,25400,25400,25400,25400,0
|
|
20230720,170900,639982600,25400,25400,25400,25400,0
|
|
20230720,170800,639982600,25400,25400,25400,25400,0
|
|
20230720,170700,639982600,25400,25400,25400,25400,0
|
|
20230720,170600,639982600,25400,25400,25400,25400,0
|
|
20230720,170500,639982600,25400,25400,25400,25400,0
|
|
20230720,170400,639982600,25400,25400,25400,25400,0
|
|
20230720,170300,639982600,25400,25400,25400,25400,0
|
|
20230720,170200,639982600,25400,25400,25400,25400,0
|
|
20230720,170100,639982600,25400,25400,25400,25400,0
|
|
20230720,170000,639982600,25400,25400,25400,25400,0
|
|
20230720,165900,639982600,25400,25400,25400,25400,268
|
|
20230720,165800,639982600,25400,25400,25400,25400,0
|
|
20230720,165700,639982600,25400,25400,25400,25400,0
|
|
20230720,165600,639982600,25400,25400,25400,25400,0
|
|
20230720,165500,639982600,25400,25400,25400,25400,0
|
|
20230720,165400,639982600,25400,25400,25400,25400,0
|
|
20230720,165300,639982600,25400,25400,25400,25400,0
|
|
20230720,165200,639982600,25400,25400,25400,25400,0
|
|
20230720,165100,639982600,25400,25400,25400,25400,0
|
|
20230720,165000,639982600,25400,25400,25400,25400,0
|
|
20230720,164900,639982600,25400,25400,25400,25400,0
|
|
20230720,164800,639982600,25400,25400,25400,25400,0
|
|
20230720,164700,639982600,25400,25400,25400,25400,0
|
|
20230720,164600,639982600,25400,25400,25400,25400,0
|
|
20230720,164500,639982600,25400,25400,25400,25400,0
|
|
20230720,164400,639982600,25400,25400,25400,25400,0
|
|
20230720,164300,639982600,25400,25400,25400,25400,0
|
|
20230720,164200,639982600,25400,25400,25400,25400,0
|
|
20230720,164100,639982600,25400,25400,25400,25400,0
|
|
20230720,164000,639982600,25400,25400,25400,25400,0
|
|
20230720,163900,639982600,25400,25400,25400,25400,0
|
|
20230720,163800,639982600,25400,25400,25400,25400,0
|
|
20230720,163700,639982600,25400,25400,25400,25400,0
|
|
20230720,163600,639982600,25400,25400,25400,25400,0
|
|
20230720,163500,639982600,25400,25400,25400,25400,0
|
|
20230720,163400,639982600,25400,25400,25400,25400,0
|
|
20230720,163300,639982600,25400,25400,25400,25400,0
|
|
20230720,163200,639982600,25400,25400,25400,25400,0
|
|
20230720,163100,639982600,25400,25400,25400,25400,0
|
|
20230720,163000,639982600,25400,25400,25400,25400,0
|
|
20230720,162900,639982600,25400,25400,25400,25400,268
|
|
20230720,162800,639982600,25400,25400,25400,25400,0
|
|
20230720,162700,639982600,25400,25400,25400,25400,0
|
|
20230720,162600,639982600,25400,25400,25400,25400,0
|
|
20230720,162500,639982600,25400,25400,25400,25400,0
|
|
20230720,162400,639982600,25400,25400,25400,25400,0
|
|
20230720,162300,639982600,25400,25400,25400,25400,0
|
|
20230720,162200,639982600,25400,25400,25400,25400,0
|
|
20230720,162100,639982600,25400,25400,25400,25400,0
|
|
20230720,162000,639982600,25400,25400,25400,25400,0
|
|
20230720,161900,639982600,25400,25400,25400,25400,0
|
|
20230720,161800,639982600,25400,25400,25400,25400,0
|
|
20230720,161700,639982600,25400,25400,25400,25400,0
|
|
20230720,161600,639982600,25400,25400,25400,25400,0
|
|
20230720,161500,639982600,25400,25400,25400,25400,0
|
|
20230720,161400,639982600,25400,25400,25400,25400,0
|
|
20230720,161300,639982600,25400,25400,25400,25400,0
|
|
20230720,161200,639982600,25400,25400,25400,25400,0
|
|
20230720,161100,639982600,25400,25400,25400,25400,0
|
|
20230720,161000,639982600,25400,25400,25400,25400,0
|
|
20230720,160900,639982600,25400,25400,25400,25400,0
|
|
20230720,160800,639982600,25400,25400,25400,25400,0
|
|
20230720,160700,639982600,25400,25400,25400,25400,0
|
|
20230720,160600,639982600,25400,25400,25400,25400,0
|
|
20230720,160500,639982600,25400,25400,25400,25400,0
|
|
20230720,160400,639982600,25400,25400,25400,25400,0
|
|
20230720,160300,639982600,25400,25400,25400,25400,0
|
|
20230720,160200,639982600,25400,25400,25400,25400,0
|
|
20230720,160100,639982600,25400,25400,25400,25400,0
|
|
20230720,160000,639982600,25400,25400,25400,25400,0
|
|
20230720,155900,639982600,25400,25400,25400,25400,268
|
|
20230720,155800,639982600,25400,25400,25400,25400,0
|
|
20230720,155700,639982600,25400,25400,25400,25400,0
|
|
20230720,155600,639982600,25400,25400,25400,25400,0
|
|
20230720,155500,639982600,25400,25400,25400,25400,0
|
|
20230720,155400,639982600,25400,25400,25400,25400,0
|
|
20230720,155300,639982600,25400,25400,25400,25400,0
|
|
20230720,155200,639982600,25400,25400,25400,25400,0
|
|
20230720,155100,639982600,25400,25400,25400,25400,0
|
|
20230720,155000,639982600,25400,25400,25400,25400,0
|
|
20230720,154900,639982600,25400,25400,25400,25400,0
|
|
20230720,154800,639982600,25400,25400,25400,25400,0
|
|
20230720,154700,639982600,25400,25400,25400,25400,0
|
|
20230720,154600,639982600,25400,25400,25400,25400,0
|
|
20230720,154500,639982600,25400,25400,25400,25400,0
|
|
20230720,154400,639982600,25400,25400,25400,25400,0
|
|
20230720,154300,639982600,25400,25400,25400,25400,0
|
|
20230720,154200,639982600,25400,25400,25400,25400,0
|
|
20230720,154100,639982600,25400,25400,25400,25400,0
|
|
20230720,154000,639982600,25400,25400,25400,25400,0
|
|
20230720,153900,639982600,25400,25400,25400,25400,0
|
|
20230720,153800,639982600,25400,25400,25400,25400,0
|
|
20230720,153700,639982600,25400,25400,25400,25400,0
|
|
20230720,153600,639982600,25400,25400,25400,25400,0
|
|
20230720,153500,639982600,25400,25400,25400,25400,0
|
|
20230720,153400,639982600,25400,25400,25400,25400,0
|
|
20230720,153300,639982600,25400,25400,25400,25400,0
|
|
20230720,153200,639982600,25400,25400,25400,25400,0
|
|
20230720,153100,639982600,25400,25400,25400,25400,0
|
|
20230720,153000,639982600,25400,25400,25400,25400,268
|
|
20230720,152900,633175400,25450,25450,25450,25450,0
|
|
20230720,152800,633175400,25450,25450,25450,25450,0
|
|
20230720,152700,633175400,25450,25450,25450,25450,0
|
|
20230720,152600,633175400,25450,25450,25450,25450,0
|
|
20230720,152500,633175400,25450,25450,25450,25450,0
|
|
20230720,152400,633175400,25450,25450,25450,25450,0
|
|
20230720,152300,633175400,25450,25450,25450,25450,0
|
|
20230720,152200,633175400,25450,25450,25450,25450,0
|
|
20230720,152100,633175400,25450,25450,25450,25450,0
|
|
20230720,152000,633175400,25450,25450,25450,25450,0
|
|
20230720,151900,633175400,25450,25450,25450,25400,26
|
|
20230720,151800,632514150,25450,25450,25450,25450,41
|
|
20230720,151700,631470700,25400,25400,25400,25400,13
|
|
20230720,151600,631140500,25450,25450,25450,25450,0
|
|
20230720,151500,631140500,25450,25400,25450,25400,2
|
|
20230720,151400,631089650,25400,25400,25400,25400,0
|
|
20230720,151300,631089650,25400,25450,25450,25400,24
|
|
20230720,151200,630478950,25400,25400,25400,25400,1
|
|
20230720,151100,630453550,25400,25400,25400,25400,6
|
|
20230720,151000,630301150,25450,25400,25450,25400,37
|
|
20230720,150900,629361300,25400,25400,25400,25400,0
|
|
20230720,150800,629361300,25400,25400,25400,25400,367
|
|
20230720,150700,620039500,25350,25350,25350,25350,10
|
|
20230720,150600,619786000,25350,25350,25350,25350,280
|
|
20230720,150500,612688000,25350,25350,25350,25350,0
|
|
20230720,150400,612688000,25350,25350,25350,25350,0
|
|
20230720,150300,612688000,25350,25350,25350,25350,0
|
|
20230720,150200,612688000,25350,25400,25400,25350,51
|
|
20230720,150100,611395100,25400,25400,25400,25400,0
|
|
20230720,150000,611395100,25400,25400,25400,25400,12
|
|
20230720,145900,611090300,25400,25400,25400,25400,0
|
|
20230720,145800,611090300,25400,25400,25400,25400,1
|
|
20230720,145700,611064900,25400,25400,25400,25400,30
|
|
20230720,145600,610302900,25400,25400,25400,25400,270
|
|
20230720,145500,603444900,25350,25350,25350,25350,0
|
|
20230720,145400,603444900,25350,25400,25400,25350,203
|
|
20230720,145300,598288850,25400,25400,25400,25400,38
|
|
20230720,145200,597323650,25400,25400,25400,25400,1
|
|
20230720,145100,597298250,25400,25400,25400,25400,0
|
|
20230720,145000,597298250,25400,25400,25400,25400,0
|
|
20230720,144900,597298250,25400,25400,25400,25400,0
|
|
20230720,144800,597298250,25400,25400,25400,25400,1111
|
|
20230720,144700,569078850,25350,25350,25350,25350,0
|
|
20230720,144600,569078850,25350,25350,25350,25350,276
|
|
20230720,144500,562082250,25350,25350,25350,25350,19
|
|
20230720,144400,561600600,25350,25350,25350,25350,0
|
|
20230720,144300,561600600,25350,25350,25350,25350,0
|
|
20230720,144200,561600600,25350,25350,25350,25350,0
|
|
20230720,144100,561600600,25350,25350,25350,25350,0
|
|
20230720,144000,561600600,25350,25350,25350,25350,0
|
|
20230720,143900,561600600,25350,25350,25350,25350,5
|
|
20230720,143800,561473850,25350,25350,25350,25350,103
|
|
20230720,143700,558862800,25350,25350,25350,25350,0
|
|
20230720,143600,558862800,25350,25350,25350,25350,4
|
|
20230720,143500,558761400,25350,25350,25350,25350,60
|
|
20230720,143400,557240400,25300,25300,25300,25300,0
|
|
20230720,143300,557240400,25300,25300,25300,25300,0
|
|
20230720,143200,557240400,25300,25300,25300,25300,0
|
|
20230720,143100,557240400,25300,25300,25300,25300,0
|
|
20230720,143000,557240400,25300,25300,25300,25300,210
|
|
20230720,142900,551927400,25300,25300,25300,25300,0
|
|
20230720,142800,551927400,25300,25300,25300,25300,0
|
|
20230720,142700,551927400,25300,25300,25300,25300,0
|
|
20230720,142600,551927400,25300,25300,25300,25300,9
|
|
20230720,142500,551699700,25400,25400,25400,25400,100
|
|
20230720,142400,549159700,25400,25400,25400,25400,14
|
|
20230720,142300,548804100,25400,25400,25400,25400,2
|
|
20230720,142200,548753300,25400,25400,25400,25400,0
|
|
20230720,142100,548753300,25400,25400,25400,25400,2
|
|
20230720,142000,548702500,25400,25400,25400,25400,1
|
|
20230720,141900,548677100,25400,25400,25400,25400,0
|
|
20230720,141800,548677100,25400,25400,25400,25400,0
|
|
20230720,141700,548677100,25400,25400,25400,25400,1
|
|
20230720,141600,548651700,25400,25400,25400,25400,0
|
|
20230720,141500,548651700,25400,25350,25400,25350,15
|
|
20230720,141400,548271400,25350,25350,25350,25350,0
|
|
20230720,141300,548271400,25350,25350,25350,25350,728
|
|
20230720,141200,529816600,25300,25300,25300,25300,0
|
|
20230720,141100,529816600,25300,25300,25300,25300,0
|
|
20230720,141000,529816600,25300,25300,25300,25300,0
|
|
20230720,140900,529816600,25300,25300,25300,25300,0
|
|
20230720,140800,529816600,25300,25300,25300,25300,0
|
|
20230720,140700,529816600,25300,25300,25300,25300,2
|
|
20230720,140600,529766000,25350,25350,25350,25350,0
|
|
20230720,140500,529766000,25350,25350,25350,25350,0
|
|
20230720,140400,529766000,25350,25350,25350,25350,1
|
|
20230720,140300,529740650,25300,25300,25300,25300,0
|
|
20230720,140200,529740650,25300,25300,25300,25300,3
|
|
20230720,140100,529664750,25300,25300,25300,25300,0
|
|
20230720,140000,529664750,25300,25300,25300,25300,0
|
|
20230720,135900,529664750,25300,25300,25300,25300,0
|
|
20230720,135800,529664750,25300,25300,25300,25300,20
|
|
20230720,135700,529158750,25300,25300,25300,25300,0
|
|
20230720,135600,529158750,25300,25300,25300,25300,0
|
|
20230720,135500,529158750,25300,25300,25300,25300,0
|
|
20230720,135400,529158750,25300,25300,25300,25300,0
|
|
20230720,135300,529158750,25300,25300,25300,25300,100
|
|
20230720,135200,526628750,25300,25300,25300,25300,0
|
|
20230720,135100,526628750,25300,25300,25300,25300,135
|
|
20230720,135000,523213250,25250,25250,25250,25250,0
|
|
20230720,134900,523213250,25250,25250,25250,25250,0
|
|
20230720,134800,523213250,25250,25250,25250,25250,0
|
|
20230720,134700,523213250,25250,25250,25250,25250,0
|
|
20230720,134600,523213250,25250,25250,25250,25250,505
|
|
20230720,134500,510462000,25300,25300,25300,25300,0
|
|
20230720,134400,510462000,25300,25300,25300,25300,13
|
|
20230720,134300,510133100,25300,25300,25300,25300,250
|
|
20230720,134200,503808100,25300,25300,25300,25300,0
|
|
20230720,134100,503808100,25300,25300,25300,25300,0
|
|
20230720,134000,503808100,25300,25250,25300,25250,363
|
|
20230720,133900,494627700,25300,25300,25300,25300,5
|
|
20230720,133800,494501200,25250,25250,25250,25250,100
|
|
20230720,133700,491976200,25250,25250,25250,25250,80
|
|
20230720,133600,489956200,25250,25250,25250,25250,0
|
|
20230720,133500,489956200,25250,25250,25250,25250,390
|
|
20230720,133400,480108700,25250,25250,25250,25250,0
|
|
20230720,133300,480108700,25250,25250,25250,25250,0
|
|
20230720,133200,480108700,25250,25250,25250,25250,0
|
|
20230720,133100,480108700,25250,25250,25250,25250,0
|
|
20230720,133000,480108700,25250,25250,25250,25250,0
|
|
20230720,132900,480108700,25250,25250,25250,25250,5
|
|
20230720,132800,479982450,25250,25250,25250,25250,0
|
|
20230720,132700,479982450,25250,25250,25250,25250,200
|
|
20230720,132600,474932450,25250,25250,25250,25250,0
|
|
20230720,132500,474932450,25250,25250,25250,25250,1
|
|
20230720,132400,474907200,25250,25250,25250,25250,0
|
|
20230720,132300,474907200,25250,25250,25250,25250,0
|
|
20230720,132200,474907200,25250,25250,25250,25250,1
|
|
20230720,132100,474881950,25300,25300,25300,25300,217
|
|
20230720,132000,469391850,25300,25300,25300,25300,1
|
|
20230720,131900,469366550,25300,25300,25300,25300,0
|
|
20230720,131800,469366550,25300,25300,25300,25300,55
|
|
20230720,131700,467975050,25300,25300,25300,25300,15
|
|
20230720,131600,467595550,25350,25350,25350,25350,0
|
|
20230720,131500,467595550,25350,25350,25350,25350,0
|
|
20230720,131400,467595550,25350,25350,25350,25350,0
|
|
20230720,131300,467595550,25350,25350,25350,25350,0
|
|
20230720,131200,467595550,25350,25350,25350,25350,0
|
|
20230720,131100,467595550,25350,25350,25350,25350,8
|
|
20230720,131000,467392750,25400,25400,25400,25400,0
|
|
20230720,130900,467392750,25400,25400,25400,25400,0
|
|
20230720,130800,467392750,25400,25400,25400,25400,100
|
|
20230720,130700,464852750,25350,25350,25350,25350,329
|
|
20230720,130600,456512600,25350,25350,25350,25350,0
|
|
20230720,130500,456512600,25350,25350,25350,25350,0
|
|
20230720,130400,456512600,25350,25350,25350,25350,0
|
|
20230720,130300,456512600,25350,25350,25350,25350,0
|
|
20230720,130200,456512600,25350,25350,25350,25350,10
|
|
20230720,130100,456259100,25350,25350,25350,25350,0
|
|
20230720,130000,456259100,25350,25350,25350,25350,0
|
|
20230720,125900,456259100,25350,25350,25350,25350,0
|
|
20230720,125800,456259100,25350,25350,25350,25350,0
|
|
20230720,125700,456259100,25350,25350,25350,25350,0
|
|
20230720,125600,456259100,25350,25350,25350,25350,3
|
|
20230720,125500,456183050,25350,25350,25350,25350,3
|
|
20230720,125400,456107000,25350,25350,25350,25350,0
|
|
20230720,125300,456107000,25350,25350,25350,25350,51
|
|
20230720,125200,454814150,25350,25350,25350,25350,0
|
|
20230720,125100,454814150,25350,25350,25350,25350,0
|
|
20230720,125000,454814150,25350,25350,25350,25350,0
|
|
20230720,124900,454814150,25350,25350,25350,25350,0
|
|
20230720,124800,454814150,25350,25350,25350,25350,0
|
|
20230720,124700,454814150,25350,25350,25350,25350,15
|
|
20230720,124600,454433900,25350,25350,25350,25350,0
|
|
20230720,124500,454433900,25350,25350,25350,25350,0
|
|
20230720,124400,454433900,25350,25350,25350,25350,1
|
|
20230720,124300,454408550,25350,25350,25350,25350,0
|
|
20230720,124200,454408550,25350,25350,25350,25350,420
|
|
20230720,124100,443761550,25350,25350,25350,25350,40
|
|
20230720,124000,442747550,25300,25350,25350,25300,34
|
|
20230720,123900,441887150,25350,25350,25350,25350,0
|
|
20230720,123800,441887150,25350,25350,25350,25350,2
|
|
20230720,123700,441836450,25300,25300,25300,25300,0
|
|
20230720,123600,441836450,25300,25350,25350,25300,80
|
|
20230720,123500,439809450,25350,25350,25350,25350,0
|
|
20230720,123400,439809450,25350,25300,25350,25300,40
|
|
20230720,123300,438796950,25350,25350,25350,25350,0
|
|
20230720,123200,438796950,25350,25350,25350,25350,0
|
|
20230720,123100,438796950,25350,25350,25350,25350,2
|
|
20230720,123000,438746250,25300,25300,25300,25300,0
|
|
20230720,122900,438746250,25300,25300,25300,25300,10
|
|
20230720,122800,438493250,25300,25300,25300,25300,0
|
|
20230720,122700,438493250,25300,25300,25300,25300,0
|
|
20230720,122600,438493250,25300,25300,25300,25300,0
|
|
20230720,122500,438493250,25300,25300,25300,25300,5
|
|
20230720,122400,438366750,25300,25300,25300,25300,30
|
|
20230720,122300,437607750,25300,25300,25300,25300,0
|
|
20230720,122200,437607750,25300,25300,25300,25300,30
|
|
20230720,122100,436848750,25300,25300,25300,25300,0
|
|
20230720,122000,436848750,25300,25300,25300,25300,0
|
|
20230720,121900,436848750,25300,25300,25300,25300,0
|
|
20230720,121800,436848750,25300,25300,25300,25300,0
|
|
20230720,121700,436848750,25300,25300,25300,25300,0
|
|
20230720,121600,436848750,25300,25300,25300,25300,0
|
|
20230720,121500,436848750,25300,25300,25300,25300,15
|
|
20230720,121400,436469250,25350,25350,25350,25350,0
|
|
20230720,121300,436469250,25350,25350,25350,25350,6
|
|
20230720,121200,436317150,25300,25300,25300,25300,0
|
|
20230720,121100,436317150,25300,25300,25300,25300,10
|
|
20230720,121000,436064150,25350,25350,25350,25350,1
|
|
20230720,120900,436038800,25300,25300,25300,25300,0
|
|
20230720,120800,436038800,25300,25300,25300,25300,0
|
|
20230720,120700,436038800,25300,25300,25300,25300,1
|
|
20230720,120600,436013500,25350,25350,25350,25350,8
|
|
20230720,120500,435810700,25350,25350,25350,25350,5
|
|
20230720,120400,435683950,25350,25350,25350,25350,0
|
|
20230720,120300,435683950,25350,25350,25350,25350,0
|
|
20230720,120200,435683950,25350,25350,25350,25350,0
|
|
20230720,120100,435683950,25350,25350,25350,25350,3
|
|
20230720,120000,435607900,25350,25350,25350,25350,8
|
|
20230720,115900,435405100,25350,25350,25350,25350,0
|
|
20230720,115800,435405100,25350,25350,25350,25350,0
|
|
20230720,115700,435405100,25350,25350,25350,25350,0
|
|
20230720,115600,435405100,25350,25350,25350,25350,38
|
|
20230720,115500,434441800,25350,25350,25350,25350,11
|
|
20230720,115400,434162950,25350,25350,25350,25350,0
|
|
20230720,115300,434162950,25350,25350,25350,25350,0
|
|
20230720,115200,434162950,25350,25350,25350,25350,0
|
|
20230720,115100,434162950,25350,25350,25350,25350,34
|
|
20230720,115000,433301050,25350,25350,25350,25350,15
|
|
20230720,114900,432920800,25400,25400,25400,25400,5
|
|
20230720,114800,432793800,25400,25400,25400,25400,1
|
|
20230720,114700,432768400,25400,25400,25400,25400,0
|
|
20230720,114600,432768400,25400,25400,25400,25400,744
|
|
20230720,114500,413870800,25400,25400,25400,25400,20
|
|
20230720,114400,413362800,25450,25450,25450,25450,0
|
|
20230720,114300,413362800,25450,25450,25450,25450,0
|
|
20230720,114200,413362800,25450,25450,25450,25450,0
|
|
20230720,114100,413362800,25450,25450,25450,25450,3
|
|
20230720,114000,413286450,25450,25450,25450,25450,26
|
|
20230720,113900,412624750,25450,25450,25450,25450,20
|
|
20230720,113800,412115750,25450,25450,25450,25450,0
|
|
20230720,113700,412115750,25450,25450,25450,25450,0
|
|
20230720,113600,412115750,25450,25450,25450,25450,0
|
|
20230720,113500,412115750,25450,25450,25450,25450,0
|
|
20230720,113400,412115750,25450,25450,25450,25450,5
|
|
20230720,113300,411988500,25400,25400,25400,25400,0
|
|
20230720,113200,411988500,25400,25400,25400,25400,52
|
|
20230720,113100,410667700,25400,25400,25400,25400,34
|
|
20230720,113000,409804100,25400,25400,25400,25400,550
|
|
20230720,112900,395834100,25400,25400,25400,25400,10
|
|
20230720,112800,395580100,25400,25400,25400,25400,0
|
|
20230720,112700,395580100,25400,25400,25400,25400,0
|
|
20230720,112600,395580100,25400,25400,25400,25400,1
|
|
20230720,112500,395554700,25400,25400,25400,25400,0
|
|
20230720,112400,395554700,25400,25400,25400,25400,1
|
|
20230720,112300,395529300,25400,25400,25400,25400,0
|
|
20230720,112200,395529300,25400,25400,25400,25400,0
|
|
20230720,112100,395529300,25400,25400,25400,25400,26
|
|
20230720,112000,394868900,25400,25400,25400,25400,5
|
|
20230720,111900,394741900,25450,25450,25450,25450,44
|
|
20230720,111800,393622100,25450,25450,25450,25450,0
|
|
20230720,111700,393622100,25450,25450,25450,25450,0
|
|
20230720,111600,393622100,25450,25450,25450,25450,155
|
|
20230720,111500,389677350,25450,25450,25450,25450,5
|
|
20230720,111400,389550100,25450,25450,25450,25450,15
|
|
20230720,111300,389168350,25450,25450,25450,25450,0
|
|
20230720,111200,389168350,25450,25450,25450,25450,153
|
|
20230720,111100,385274500,25450,25500,25500,25450,111
|
|
20230720,111000,382449050,25450,25450,25450,25450,0
|
|
20230720,110900,382449050,25450,25450,25450,25450,2
|
|
20230720,110800,382398150,25500,25500,25500,25500,0
|
|
20230720,110700,382398150,25500,25500,25500,25500,0
|
|
20230720,110600,382398150,25500,25500,25550,25500,150
|
|
20230720,110500,378573100,25550,25500,25550,25500,60
|
|
20230720,110400,377043050,25500,25450,25500,25450,210
|
|
20230720,110300,371688550,25450,25450,25450,25450,136
|
|
20230720,110200,368227350,25500,25500,25500,25500,560
|
|
20230720,110100,353947350,25500,25550,25550,25500,4
|
|
20230720,110000,353845200,25500,25500,25500,25500,1
|
|
20230720,105900,353819700,25550,25550,25550,25550,22
|
|
20230720,105800,353257600,25500,25500,25500,25500,264
|
|
20230720,105700,346525600,25500,25500,25500,25500,163
|
|
20230720,105600,342369100,25500,25500,25500,25500,134
|
|
20230720,105500,338952100,25500,25450,25550,25450,598
|
|
20230720,105400,323702650,25450,25450,25450,25450,5
|
|
20230720,105300,323575400,25500,25500,25500,25500,22
|
|
20230720,105200,323014400,25500,25500,25500,25500,3
|
|
20230720,105100,322937900,25500,25500,25500,25500,0
|
|
20230720,105000,322937900,25500,25500,25500,25500,158
|
|
20230720,104900,318908900,25500,25500,25500,25500,57
|
|
20230720,104800,317455400,25500,25500,25500,25500,5
|
|
20230720,104700,317327900,25500,25500,25500,25500,140
|
|
20230720,104600,313757900,25500,25500,25500,25500,102
|
|
20230720,104500,311156900,25500,25500,25500,25500,797
|
|
20230720,104400,290833400,25450,25450,25450,25450,0
|
|
20230720,104300,290833400,25450,25450,25450,25450,0
|
|
20230720,104200,290833400,25450,25450,25450,25450,36
|
|
20230720,104100,289917200,25450,25450,25450,25450,6
|
|
20230720,104000,289764500,25450,25400,25450,25400,852
|
|
20230720,103900,268093800,25400,25400,25400,25400,5
|
|
20230720,103800,267966800,25400,25400,25400,25400,398
|
|
20230720,103700,257857600,25350,25350,25350,25350,0
|
|
20230720,103600,257857600,25350,25350,25350,25350,260
|
|
20230720,103500,251266600,25400,25400,25400,25400,3
|
|
20230720,103400,251190400,25400,25400,25400,25400,12
|
|
20230720,103300,250885600,25400,25400,25400,25400,1
|
|
20230720,103200,250860200,25400,25350,25400,25350,7
|
|
20230720,103100,250682550,25350,25350,25350,25350,12
|
|
20230720,103000,250378350,25350,25350,25350,25350,70
|
|
20230720,102900,248603850,25400,25400,25400,25400,13
|
|
20230720,102800,248273650,25400,25400,25400,25400,0
|
|
20230720,102700,248273650,25400,25400,25400,25400,0
|
|
20230720,102600,248273650,25400,25400,25400,25400,62
|
|
20230720,102500,246698850,25400,25400,25400,25400,316
|
|
20230720,102400,238672450,25400,25300,25400,25300,182
|
|
20230720,102300,234059250,25350,25350,25350,25350,4
|
|
20230720,102200,233957850,25350,25350,25350,25350,58
|
|
20230720,102100,232487550,25300,25300,25300,25300,0
|
|
20230720,102000,232487550,25300,25350,25350,25300,22
|
|
20230720,101900,231930000,25350,25350,25350,25350,100
|
|
20230720,101800,229395000,25350,25350,25350,25350,0
|
|
20230720,101700,229395000,25350,25350,25350,25350,8
|
|
20230720,101600,229192200,25350,25350,25350,25350,0
|
|
20230720,101500,229192200,25350,25400,25400,25350,50
|
|
20230720,101400,227924500,25350,25350,25350,25350,448
|
|
20230720,101300,216567700,25350,25300,25350,25300,509
|
|
20230720,101200,203689600,25300,25300,25300,25300,315
|
|
20230720,101100,195720100,25300,25300,25300,25300,10
|
|
20230720,101000,195467100,25300,25300,25300,25300,220
|
|
20230720,100900,189901100,25300,25300,25300,25300,370
|
|
20230720,100800,180540100,25250,25250,25250,25250,0
|
|
20230720,100700,180540100,25250,25250,25250,25250,558
|
|
20230720,100600,166450600,25250,25250,25250,25250,0
|
|
20230720,100500,166450600,25250,25250,25250,25250,10
|
|
20230720,100400,166198100,25250,25250,25250,25250,50
|
|
20230720,100300,164935600,25200,25200,25200,25200,83
|
|
20230720,100200,162844000,25200,25200,25200,25200,3
|
|
20230720,100100,162768400,25200,25200,25200,25200,12
|
|
20230720,100000,162466000,25200,25200,25200,25200,0
|
|
20230720,095900,162466000,25200,25150,25200,25150,14
|
|
20230720,095800,162113800,25200,25200,25200,25200,1
|
|
20230720,095700,162088600,25150,25150,25150,25150,0
|
|
20230720,095600,162088600,25150,25150,25150,25150,1
|
|
20230720,095500,162063450,25200,25200,25200,25200,4
|
|
20230720,095400,161962650,25200,25200,25200,25200,0
|
|
20230720,095300,161962650,25200,25200,25200,25200,290
|
|
20230720,095200,154654650,25200,25200,25200,25200,1
|
|
20230720,095100,154629450,25150,25150,25150,25150,0
|
|
20230720,095000,154629450,25150,25150,25150,25150,0
|
|
20230720,094900,154629450,25150,25150,25150,25150,9
|
|
20230720,094800,154403100,25150,25200,25200,25150,15
|
|
20230720,094700,154025650,25200,25200,25200,25200,16
|
|
20230720,094600,153622450,25150,25150,25150,25150,0
|
|
20230720,094500,153622450,25150,25150,25150,25150,1
|
|
20230720,094400,153597300,25150,25150,25150,25150,1
|
|
20230720,094300,153572150,25200,25200,25200,25200,11
|
|
20230720,094200,153294950,25200,25200,25200,25200,0
|
|
20230720,094100,153294950,25200,25200,25200,25200,6
|
|
20230720,094000,153143750,25050,25150,25150,25050,401
|
|
20230720,093900,143089800,25150,25150,25150,25150,20
|
|
20230720,093800,142586800,25150,25150,25150,25150,13
|
|
20230720,093700,142259850,25100,25050,25100,25050,178
|
|
20230720,093600,137792500,25050,25200,25200,25050,412
|
|
20230720,093500,127465150,25200,25200,25200,25200,10
|
|
20230720,093400,127213150,25150,25150,25150,25150,1
|
|
20230720,093300,127188000,25150,25150,25150,25150,14
|
|
20230720,093200,126835900,25150,25150,25150,25150,1
|
|
20230720,093100,126810750,25150,25150,25150,25150,1
|
|
20230720,093000,126785600,25100,25200,25200,25100,345
|
|
20230720,092900,118119300,25150,25250,25250,25150,61
|
|
20230720,092800,116584050,25200,25200,25250,25200,10
|
|
20230720,092700,116331950,25200,25200,25200,25200,100
|
|
20230720,092600,113811950,25200,25250,25250,25200,2
|
|
20230720,092500,113761500,25250,25250,25250,25250,34
|
|
20230720,092400,112903000,25250,25250,25250,25250,34
|
|
20230720,092300,112044500,25200,25250,25250,25200,7
|
|
20230720,092200,111867800,25250,25250,25250,25250,118
|
|
20230720,092100,108888300,25250,25300,25300,25250,156
|
|
20230720,092000,104942650,25400,25400,25400,25400,2
|
|
20230720,091900,104891850,25400,25400,25400,25350,32
|
|
20230720,091800,104079800,25400,25100,25450,25100,1019
|
|
20230720,091700,78353600,25100,25100,25100,25100,295
|
|
20230720,091600,70949100,25100,25050,25100,25050,63
|
|
20230720,091500,69370750,25050,25000,25050,25000,5
|
|
20230720,091400,69245550,25050,25050,25050,25050,38
|
|
20230720,091300,68293650,25050,25050,25050,25050,10
|
|
20230720,091200,68043150,25050,25050,25050,25000,7
|
|
20230720,091100,67867850,25050,25050,25050,25050,0
|
|
20230720,091000,67867850,25050,24950,25050,24950,12
|
|
20230720,090900,67568250,24950,25000,25000,24950,193
|
|
20230720,090800,62743800,25000,25000,25000,25000,0
|
|
20230720,090700,62743800,25000,25000,25000,25000,69
|
|
20230720,090600,61018800,24950,24950,24950,24950,5
|
|
20230720,090500,60894050,24950,24950,24950,24950,1
|
|
20230720,090400,60869100,24950,24950,24950,24950,1159
|
|
20230720,090300,31952050,24950,24950,24950,24950,1
|
|
20230720,090200,31927100,25000,25000,25000,25000,215
|
|
20230720,090100,26552100,25000,25000,25000,24950,694
|
|
20230720,090000,9206550,24950,24950,24950,24950,369
|