585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184200,98931300,50000,50000,50000,50000,55
|
|
20230714,184100,98931300,50000,50000,50000,50000,0
|
|
20230714,184000,98931300,50000,50000,50000,50000,0
|
|
20230714,183900,98931300,50000,50000,50000,50000,0
|
|
20230714,183800,98931300,50000,50000,50000,50000,0
|
|
20230714,183700,98931300,50000,50000,50000,50000,0
|
|
20230714,183600,98931300,50000,50000,50000,50000,0
|
|
20230714,183500,98931300,50000,50000,50000,50000,0
|
|
20230714,183400,98931300,50000,50000,50000,50000,0
|
|
20230714,183300,98931300,50000,50000,50000,50000,0
|
|
20230714,183200,98931300,50000,50000,50000,50000,0
|
|
20230714,183100,98931300,50000,50000,50000,50000,0
|
|
20230714,183000,98931300,50000,50000,50000,50000,0
|
|
20230714,182900,98931300,50000,50000,50000,50000,0
|
|
20230714,182800,98931300,50000,50000,50000,50000,0
|
|
20230714,182700,98931300,50000,50000,50000,50000,0
|
|
20230714,182600,98931300,50000,50000,50000,50000,0
|
|
20230714,182500,98931300,50000,50000,50000,50000,0
|
|
20230714,182400,98931300,50000,50000,50000,50000,0
|
|
20230714,182300,98931300,50000,50000,50000,50000,0
|
|
20230714,182200,98931300,50000,50000,50000,50000,0
|
|
20230714,182100,98931300,50000,50000,50000,50000,0
|
|
20230714,182000,98931300,50000,50000,50000,50000,0
|
|
20230714,181900,98931300,50000,50000,50000,50000,0
|
|
20230714,181800,98931300,50000,50000,50000,50000,0
|
|
20230714,181700,98931300,50000,50000,50000,50000,0
|
|
20230714,181600,98931300,50000,50000,50000,50000,0
|
|
20230714,181500,98931300,50000,50000,50000,50000,0
|
|
20230714,181400,98931300,50000,50000,50000,50000,0
|
|
20230714,181300,98931300,50000,50000,50000,50000,0
|
|
20230714,181200,98931300,50000,50000,50000,50000,55
|
|
20230714,181100,98931300,50000,50000,50000,50000,0
|
|
20230714,181000,98931300,50000,50000,50000,50000,0
|
|
20230714,180900,98931300,50000,50000,50000,50000,0
|
|
20230714,180800,98931300,50000,50000,50000,50000,0
|
|
20230714,180700,98931300,50000,50000,50000,50000,0
|
|
20230714,180600,98931300,50000,50000,50000,50000,0
|
|
20230714,180500,98931300,50000,50000,50000,50000,0
|
|
20230714,180400,98931300,50000,50000,50000,50000,0
|
|
20230714,180300,98931300,50000,50000,50000,50000,0
|
|
20230714,180200,98931300,50000,50000,50000,50000,0
|
|
20230714,180100,98931300,50000,50000,50000,50000,0
|
|
20230714,180000,98931300,50000,50000,50000,50000,0
|
|
20230714,175900,98931300,50000,50000,50000,50000,0
|
|
20230714,175800,98931300,50000,50000,50000,50000,0
|
|
20230714,175700,98931300,50000,50000,50000,50000,0
|
|
20230714,175600,98931300,50000,50000,50000,50000,0
|
|
20230714,175500,98931300,50000,50000,50000,50000,0
|
|
20230714,175400,98931300,50000,50000,50000,50000,0
|
|
20230714,175300,98931300,50000,50000,50000,50000,0
|
|
20230714,175200,98931300,50000,50000,50000,50000,0
|
|
20230714,175100,98931300,50000,50000,50000,50000,0
|
|
20230714,175000,98931300,50000,50000,50000,50000,0
|
|
20230714,174900,98931300,50000,50000,50000,50000,0
|
|
20230714,174800,98931300,50000,50000,50000,50000,0
|
|
20230714,174700,98931300,50000,50000,50000,50000,0
|
|
20230714,174600,98931300,50000,50000,50000,50000,0
|
|
20230714,174500,98931300,50000,50000,50000,50000,0
|
|
20230714,174400,98931300,50000,50000,50000,50000,0
|
|
20230714,174300,98931300,50000,50000,50000,50000,0
|
|
20230714,174200,98931300,50000,50000,50000,50000,55
|
|
20230714,174100,98931300,50000,50000,50000,50000,0
|
|
20230714,174000,98931300,50000,50000,50000,50000,0
|
|
20230714,173900,98931300,50000,50000,50000,50000,0
|
|
20230714,173800,98931300,50000,50000,50000,50000,0
|
|
20230714,173700,98931300,50000,50000,50000,50000,0
|
|
20230714,173600,98931300,50000,50000,50000,50000,0
|
|
20230714,173500,98931300,50000,50000,50000,50000,0
|
|
20230714,173400,98931300,50000,50000,50000,50000,0
|
|
20230714,173300,98931300,50000,50000,50000,50000,0
|
|
20230714,173200,98931300,50000,50000,50000,50000,0
|
|
20230714,173100,98931300,50000,50000,50000,50000,0
|
|
20230714,173000,98931300,50000,50000,50000,50000,0
|
|
20230714,172900,98931300,50000,50000,50000,50000,0
|
|
20230714,172800,98931300,50000,50000,50000,50000,0
|
|
20230714,172700,98931300,50000,50000,50000,50000,0
|
|
20230714,172600,98931300,50000,50000,50000,50000,0
|
|
20230714,172500,98931300,50000,50000,50000,50000,0
|
|
20230714,172400,98931300,50000,50000,50000,50000,0
|
|
20230714,172300,98931300,50000,50000,50000,50000,0
|
|
20230714,172200,98931300,50000,50000,50000,50000,0
|
|
20230714,172100,98931300,50000,50000,50000,50000,0
|
|
20230714,172000,98931300,50000,50000,50000,50000,0
|
|
20230714,171900,98931300,50000,50000,50000,50000,0
|
|
20230714,171800,98931300,50000,50000,50000,50000,0
|
|
20230714,171700,98931300,50000,50000,50000,50000,0
|
|
20230714,171600,98931300,50000,50000,50000,50000,0
|
|
20230714,171500,98931300,50000,50000,50000,50000,0
|
|
20230714,171400,98931300,50000,50000,50000,50000,0
|
|
20230714,171300,98931300,50000,50000,50000,50000,0
|
|
20230714,171200,98931300,50000,50000,50000,50000,55
|
|
20230714,171100,98931300,50000,50000,50000,50000,0
|
|
20230714,171000,98931300,50000,50000,50000,50000,0
|
|
20230714,170900,98931300,50000,50000,50000,50000,0
|
|
20230714,170800,98931300,50000,50000,50000,50000,0
|
|
20230714,170700,98931300,50000,50000,50000,50000,0
|
|
20230714,170600,98931300,50000,50000,50000,50000,0
|
|
20230714,170500,98931300,50000,50000,50000,50000,0
|
|
20230714,170400,98931300,50000,50000,50000,50000,0
|
|
20230714,170300,98931300,50000,50000,50000,50000,0
|
|
20230714,170200,98931300,50000,50000,50000,50000,0
|
|
20230714,170100,98931300,50000,50000,50000,50000,0
|
|
20230714,170000,98931300,50000,50000,50000,50000,0
|
|
20230714,165900,98931300,50000,50000,50000,50000,0
|
|
20230714,165800,98931300,50000,50000,50000,50000,0
|
|
20230714,165700,98931300,50000,50000,50000,50000,0
|
|
20230714,165600,98931300,50000,50000,50000,50000,0
|
|
20230714,165500,98931300,50000,50000,50000,50000,0
|
|
20230714,165400,98931300,50000,50000,50000,50000,0
|
|
20230714,165300,98931300,50000,50000,50000,50000,0
|
|
20230714,165200,98931300,50000,50000,50000,50000,0
|
|
20230714,165100,98931300,50000,50000,50000,50000,0
|
|
20230714,165000,98931300,50000,50000,50000,50000,0
|
|
20230714,164900,98931300,50000,50000,50000,50000,0
|
|
20230714,164800,98931300,50000,50000,50000,50000,0
|
|
20230714,164700,98931300,50000,50000,50000,50000,0
|
|
20230714,164600,98931300,50000,50000,50000,50000,0
|
|
20230714,164500,98931300,50000,50000,50000,50000,0
|
|
20230714,164400,98931300,50000,50000,50000,50000,0
|
|
20230714,164300,98931300,50000,50000,50000,50000,0
|
|
20230714,164200,98931300,50000,50000,50000,50000,55
|
|
20230714,164100,98931300,50000,50000,50000,50000,0
|
|
20230714,164000,98931300,50000,50000,50000,50000,0
|
|
20230714,163900,98931300,50000,50000,50000,50000,0
|
|
20230714,163800,98931300,50000,50000,50000,50000,0
|
|
20230714,163700,98931300,50000,50000,50000,50000,0
|
|
20230714,163600,98931300,50000,50000,50000,50000,0
|
|
20230714,163500,98931300,50000,50000,50000,50000,0
|
|
20230714,163400,98931300,50000,50000,50000,50000,0
|
|
20230714,163300,98931300,50000,50000,50000,50000,0
|
|
20230714,163200,98931300,50000,50000,50000,50000,0
|
|
20230714,163100,98931300,50000,50000,50000,50000,0
|
|
20230714,163000,98931300,50000,50000,50000,50000,0
|
|
20230714,162900,98931300,50000,50000,50000,50000,0
|
|
20230714,162800,98931300,50000,50000,50000,50000,0
|
|
20230714,162700,98931300,50000,50000,50000,50000,0
|
|
20230714,162600,98931300,50000,50000,50000,50000,0
|
|
20230714,162500,98931300,50000,50000,50000,50000,0
|
|
20230714,162400,98931300,50000,50000,50000,50000,0
|
|
20230714,162300,98931300,50000,50000,50000,50000,0
|
|
20230714,162200,98931300,50000,50000,50000,50000,0
|
|
20230714,162100,98931300,50000,50000,50000,50000,0
|
|
20230714,162000,98931300,50000,50000,50000,50000,0
|
|
20230714,161900,98931300,50000,50000,50000,50000,0
|
|
20230714,161800,98931300,50000,50000,50000,50000,0
|
|
20230714,161700,98931300,50000,50000,50000,50000,0
|
|
20230714,161600,98931300,50000,50000,50000,50000,0
|
|
20230714,161500,98931300,50000,50000,50000,50000,0
|
|
20230714,161400,98931300,50000,50000,50000,50000,0
|
|
20230714,161300,98931300,50000,50000,50000,50000,0
|
|
20230714,161200,98931300,50000,50000,50000,50000,55
|
|
20230714,161100,98931300,50000,50000,50000,50000,0
|
|
20230714,161000,98931300,50000,50000,50000,50000,0
|
|
20230714,160900,98931300,50000,50000,50000,50000,0
|
|
20230714,160800,98931300,50000,50000,50000,50000,0
|
|
20230714,160700,98931300,50000,50000,50000,50000,0
|
|
20230714,160600,98931300,50000,50000,50000,50000,0
|
|
20230714,160500,98931300,50000,50000,50000,50000,0
|
|
20230714,160400,98931300,50000,50000,50000,50000,0
|
|
20230714,160300,98931300,50000,50000,50000,50000,0
|
|
20230714,160200,98931300,50000,50000,50000,50000,0
|
|
20230714,160100,98931300,50000,50000,50000,50000,0
|
|
20230714,160000,98931300,50000,50000,50000,50000,0
|
|
20230714,155900,98931300,50000,50000,50000,50000,0
|
|
20230714,155800,98931300,50000,50000,50000,50000,0
|
|
20230714,155700,98931300,50000,50000,50000,50000,0
|
|
20230714,155600,98931300,50000,50000,50000,50000,0
|
|
20230714,155500,98931300,50000,50000,50000,50000,0
|
|
20230714,155400,98931300,50000,50000,50000,50000,0
|
|
20230714,155300,98931300,50000,50000,50000,50000,0
|
|
20230714,155200,98931300,50000,50000,50000,50000,0
|
|
20230714,155100,98931300,50000,50000,50000,50000,0
|
|
20230714,155000,98931300,50000,50000,50000,50000,0
|
|
20230714,154900,98931300,50000,50000,50000,50000,0
|
|
20230714,154800,98931300,50000,50000,50000,50000,0
|
|
20230714,154700,98931300,50000,50000,50000,50000,0
|
|
20230714,154600,98931300,50000,50000,50000,50000,0
|
|
20230714,154500,98931300,50000,50000,50000,50000,0
|
|
20230714,154400,98931300,50000,50000,50000,50000,0
|
|
20230714,154300,98931300,50000,50000,50000,50000,0
|
|
20230714,154200,98931300,50000,50000,50000,50000,55
|
|
20230714,154100,98931300,50000,50000,50000,50000,0
|
|
20230714,154000,98931300,50000,50000,50000,50000,0
|
|
20230714,153900,98931300,50000,50000,50000,50000,0
|
|
20230714,153800,98931300,50000,50000,50000,50000,0
|
|
20230714,153700,98931300,50000,50000,50000,50000,0
|
|
20230714,153600,98931300,50000,50000,50000,50000,0
|
|
20230714,153500,98931300,50000,50000,50000,50000,0
|
|
20230714,153400,98931300,50000,50000,50000,50000,0
|
|
20230714,153300,98931300,50000,50000,50000,50000,0
|
|
20230714,153200,98931300,50000,50000,50000,50000,0
|
|
20230714,153100,98931300,50000,50000,50000,50000,0
|
|
20230714,153000,98931300,50000,50000,50000,50000,55
|
|
20230714,152900,96181300,49950,49950,49950,49950,0
|
|
20230714,152800,96181300,49950,49950,49950,49950,0
|
|
20230714,152700,96181300,49950,49950,49950,49950,0
|
|
20230714,152600,96181300,49950,49950,49950,49950,0
|
|
20230714,152500,96181300,49950,49950,49950,49950,0
|
|
20230714,152400,96181300,49950,49950,49950,49950,0
|
|
20230714,152300,96181300,49950,49950,49950,49950,0
|
|
20230714,152200,96181300,49950,49950,49950,49950,0
|
|
20230714,152100,96181300,49950,49950,49950,49950,0
|
|
20230714,152000,96181300,49950,49950,49950,49950,0
|
|
20230714,151900,96181300,49950,49950,49950,49950,0
|
|
20230714,151800,96181300,49950,49950,49950,49950,2
|
|
20230714,151700,96081400,50000,50000,50000,50000,2
|
|
20230714,151600,95981400,49950,50000,50000,49950,7
|
|
20230714,151500,95631450,50000,50000,50000,50000,5
|
|
20230714,151400,95381450,50000,50000,50000,50000,9
|
|
20230714,151300,94931450,50000,50000,50000,50000,8
|
|
20230714,151200,94531450,50000,50000,50000,50000,21
|
|
20230714,151100,93481450,49950,49950,50000,49950,12
|
|
20230714,151000,92881950,49950,49950,49950,49950,15
|
|
20230714,150900,92132700,49950,49950,49950,49900,10
|
|
20230714,150800,91633250,49950,49950,49950,49950,11
|
|
20230714,150700,91083800,49950,49950,49950,49950,10
|
|
20230714,150600,90584300,49950,49950,49950,49950,22
|
|
20230714,150500,89485400,49950,49950,49950,49950,12
|
|
20230714,150400,88886000,49950,49950,49950,49950,13
|
|
20230714,150300,88236650,49900,49950,49950,49900,10
|
|
20230714,150200,87737200,49950,49950,49950,49950,12
|
|
20230714,150100,87137800,49950,49950,49950,49950,10
|
|
20230714,150000,86638300,49950,49950,49950,49950,10
|
|
20230714,145900,86138800,49950,49950,49950,49950,12
|
|
20230714,145800,85539400,49950,49950,49950,49950,13
|
|
20230714,145700,84890050,49900,49950,49950,49900,10
|
|
20230714,145600,84390600,49950,49950,49950,49950,12
|
|
20230714,145500,83791200,49950,49950,49950,49950,10
|
|
20230714,145400,83291700,49900,49900,49900,49900,10
|
|
20230714,145300,82792700,49900,49850,49900,49850,11
|
|
20230714,145200,82244000,49850,49800,49850,49800,14
|
|
20230714,145100,81546500,49800,49800,49800,49800,5
|
|
20230714,145000,81297500,49800,49800,49800,49800,12
|
|
20230714,144900,80699900,49800,49800,49800,49800,10
|
|
20230714,144800,80201900,49800,49800,49800,49800,9
|
|
20230714,144700,79753700,49800,49800,49800,49800,12
|
|
20230714,144600,79156100,49800,49800,49800,49800,15
|
|
20230714,144500,78409100,49800,49750,49800,49750,9
|
|
20230714,144400,77961150,49750,49800,49800,49750,12
|
|
20230714,144300,77363900,49800,49800,49800,49750,12
|
|
20230714,144200,76766400,49800,49800,49800,49800,9
|
|
20230714,144100,76318200,49800,49800,49800,49800,63
|
|
20230714,144000,73180800,49750,49750,49750,49750,12
|
|
20230714,143900,72583800,49750,49750,49750,49750,9
|
|
20230714,143800,72136050,49750,49750,49750,49750,11
|
|
20230714,143700,71588800,49750,49750,49750,49750,10
|
|
20230714,143600,71091300,49700,49750,49750,49700,11
|
|
20230714,143500,70544150,49750,49750,49750,49700,15
|
|
20230714,143400,69797950,49700,49700,49700,49700,10
|
|
20230714,143300,69300950,49700,49700,49700,49700,10
|
|
20230714,143200,68803950,49700,49700,49700,49700,10
|
|
20230714,143100,68306950,49700,49700,49700,49700,11
|
|
20230714,143000,67760250,49700,49700,49700,49700,9
|
|
20230714,142900,67312950,49700,49700,49700,49700,14
|
|
20230714,142800,66617150,49750,49750,49750,49750,13
|
|
20230714,142700,65970400,49750,49750,49750,49750,10
|
|
20230714,142600,65472900,49750,49750,49750,49750,10
|
|
20230714,142500,64975400,49750,49750,49750,49750,11
|
|
20230714,142400,64428150,49750,49750,49750,49750,15
|
|
20230714,142300,63681900,49750,49750,49750,49750,12
|
|
20230714,142200,63084900,49750,49750,49750,49750,16
|
|
20230714,142100,62288900,49750,49750,49750,49750,4
|
|
20230714,142000,62089900,49750,49750,49750,49750,10
|
|
20230714,141900,61592400,49750,49700,49750,49700,11
|
|
20230714,141800,61045200,49750,49750,49750,49750,9
|
|
20230714,141700,60597450,49750,49750,49750,49750,12
|
|
20230714,141600,60000450,49750,49750,49750,49700,14
|
|
20230714,141500,59304000,49750,49700,49750,49700,7
|
|
20230714,141400,58955800,49750,49750,49750,49750,2
|
|
20230714,141300,58856300,49750,49750,49750,49750,2
|
|
20230714,141200,58756800,49750,49750,49750,49750,1
|
|
20230714,141100,58707050,49750,49750,49750,49750,4
|
|
20230714,141000,58508050,49750,49750,49750,49750,2
|
|
20230714,140900,58408550,49750,49750,49750,49750,0
|
|
20230714,140800,58408550,49750,49750,49750,49750,0
|
|
20230714,140700,58408550,49750,49750,49750,49750,11
|
|
20230714,140600,57861300,49750,49700,49750,49700,39
|
|
20230714,140500,55921450,49750,49750,49750,49750,0
|
|
20230714,140400,55921450,49750,49750,49750,49750,0
|
|
20230714,140300,55921450,49750,49750,49750,49750,0
|
|
20230714,140200,55921450,49750,49750,49750,49750,0
|
|
20230714,140100,55921450,49750,49750,49750,49750,0
|
|
20230714,140000,55921450,49750,49750,49750,49750,0
|
|
20230714,135900,55921450,49750,49750,49750,49750,0
|
|
20230714,135800,55921450,49750,49750,49750,49750,0
|
|
20230714,135700,55921450,49750,49750,49750,49750,0
|
|
20230714,135600,55921450,49750,49750,49750,49750,0
|
|
20230714,135500,55921450,49750,49750,49750,49750,0
|
|
20230714,135400,55921450,49750,49750,49750,49750,0
|
|
20230714,135300,55921450,49750,49750,49750,49750,0
|
|
20230714,135200,55921450,49750,49750,49750,49750,0
|
|
20230714,135100,55921450,49750,49750,49750,49750,0
|
|
20230714,135000,55921450,49750,49750,49750,49750,0
|
|
20230714,134900,55921450,49750,49650,49750,49600,100
|
|
20230714,134800,50949300,49500,49500,49500,49500,0
|
|
20230714,134700,50949300,49500,49500,49500,49500,0
|
|
20230714,134600,50949300,49500,49500,49500,49500,0
|
|
20230714,134500,50949300,49500,49500,49500,49500,0
|
|
20230714,134400,50949300,49500,49500,49500,49500,0
|
|
20230714,134300,50949300,49500,49500,49500,49500,0
|
|
20230714,134200,50949300,49500,49500,49500,49500,0
|
|
20230714,134100,50949300,49500,49500,49500,49500,9
|
|
20230714,134000,50503800,49500,49500,49500,49500,0
|
|
20230714,133900,50503800,49500,49500,49500,49500,0
|
|
20230714,133800,50503800,49500,49500,49500,49500,6
|
|
20230714,133700,50206800,49500,49500,49500,49500,0
|
|
20230714,133600,50206800,49500,49500,49500,49500,3
|
|
20230714,133500,50058300,49450,49450,49450,49450,1
|
|
20230714,133400,50008850,49400,49400,49400,49400,0
|
|
20230714,133300,50008850,49400,49400,49400,49400,0
|
|
20230714,133200,50008850,49400,49400,49400,49400,0
|
|
20230714,133100,50008850,49400,49350,49400,49350,73
|
|
20230714,133000,46403700,49250,49100,49250,49100,47
|
|
20230714,132900,44090750,49050,49050,49050,49050,0
|
|
20230714,132800,44090750,49050,49050,49050,49050,6
|
|
20230714,132700,43796450,49050,49050,49050,49050,1
|
|
20230714,132600,43747400,49000,49000,49000,49000,0
|
|
20230714,132500,43747400,49000,49000,49000,49000,56
|
|
20230714,132400,41003400,48950,48950,48950,48950,0
|
|
20230714,132300,41003400,48950,48950,48950,48950,0
|
|
20230714,132200,41003400,48950,48950,48950,48950,0
|
|
20230714,132100,41003400,48950,48950,48950,48950,0
|
|
20230714,132000,41003400,48950,48950,48950,48950,0
|
|
20230714,131900,41003400,48950,48950,48950,48950,0
|
|
20230714,131800,41003400,48950,48950,48950,48950,0
|
|
20230714,131700,41003400,48950,48950,48950,48950,0
|
|
20230714,131600,41003400,48950,48950,48950,48950,0
|
|
20230714,131500,41003400,48950,48950,48950,48950,0
|
|
20230714,131400,41003400,48950,48950,48950,48950,0
|
|
20230714,131300,41003400,48950,48950,48950,48950,1
|
|
20230714,131200,40954450,49000,49000,49000,49000,0
|
|
20230714,131100,40954450,49000,49000,49000,49000,0
|
|
20230714,131000,40954450,49000,49000,49000,49000,0
|
|
20230714,130900,40954450,49000,49000,49000,49000,0
|
|
20230714,130800,40954450,49000,49000,49000,49000,0
|
|
20230714,130700,40954450,49000,49000,49000,49000,0
|
|
20230714,130600,40954450,49000,49000,49000,49000,0
|
|
20230714,130500,40954450,49000,49000,49000,49000,0
|
|
20230714,130400,40954450,49000,49000,49000,49000,0
|
|
20230714,130300,40954450,49000,49000,49000,49000,0
|
|
20230714,130200,40954450,49000,49000,49000,49000,0
|
|
20230714,130100,40954450,49000,49000,49000,49000,0
|
|
20230714,130000,40954450,49000,49000,49000,49000,0
|
|
20230714,125900,40954450,49000,49000,49000,49000,0
|
|
20230714,125800,40954450,49000,49000,49000,49000,0
|
|
20230714,125700,40954450,49000,49000,49000,49000,0
|
|
20230714,125600,40954450,49000,49000,49000,49000,0
|
|
20230714,125500,40954450,49000,49000,49000,49000,1
|
|
20230714,125400,40905450,48800,48800,48800,48800,6
|
|
20230714,125300,40612650,48750,48750,48750,48750,0
|
|
20230714,125200,40612650,48750,48750,48750,48750,0
|
|
20230714,125100,40612650,48750,48750,48750,48750,0
|
|
20230714,125000,40612650,48750,48750,48750,48750,0
|
|
20230714,124900,40612650,48750,48750,48750,48750,0
|
|
20230714,124800,40612650,48750,48750,48750,48750,0
|
|
20230714,124700,40612650,48750,48750,48750,48750,0
|
|
20230714,124600,40612650,48750,48750,48750,48750,0
|
|
20230714,124500,40612650,48750,48750,48750,48750,0
|
|
20230714,124400,40612650,48750,48750,48750,48750,0
|
|
20230714,124300,40612650,48750,48750,48750,48750,0
|
|
20230714,124200,40612650,48750,48750,48750,48750,0
|
|
20230714,124100,40612650,48750,48750,48750,48750,0
|
|
20230714,124000,40612650,48750,48750,48750,48750,0
|
|
20230714,123900,40612650,48750,48750,48750,48750,0
|
|
20230714,123800,40612650,48750,48750,48750,48750,0
|
|
20230714,123700,40612650,48750,48750,48750,48750,0
|
|
20230714,123600,40612650,48750,48750,48750,48750,0
|
|
20230714,123500,40612650,48750,48750,48750,48750,0
|
|
20230714,123400,40612650,48750,48750,48750,48750,0
|
|
20230714,123300,40612650,48750,48750,48750,48750,0
|
|
20230714,123200,40612650,48750,48750,48750,48750,0
|
|
20230714,123100,40612650,48750,48750,48750,48750,0
|
|
20230714,123000,40612650,48750,48750,48750,48750,0
|
|
20230714,122900,40612650,48750,48750,48750,48750,0
|
|
20230714,122800,40612650,48750,48750,48750,48750,0
|
|
20230714,122700,40612650,48750,48750,48750,48750,0
|
|
20230714,122600,40612650,48750,48750,48750,48750,0
|
|
20230714,122500,40612650,48750,48750,48750,48750,0
|
|
20230714,122400,40612650,48750,48750,48750,48750,0
|
|
20230714,122300,40612650,48750,48750,48750,48750,0
|
|
20230714,122200,40612650,48750,48750,48750,48750,0
|
|
20230714,122100,40612650,48750,48750,48750,48750,0
|
|
20230714,122000,40612650,48750,48750,48750,48750,0
|
|
20230714,121900,40612650,48750,48750,48750,48750,0
|
|
20230714,121800,40612650,48750,48750,48750,48750,0
|
|
20230714,121700,40612650,48750,48750,48750,48750,0
|
|
20230714,121600,40612650,48750,48750,48750,48750,1
|
|
20230714,121500,40563900,48750,48750,48750,48750,0
|
|
20230714,121400,40563900,48750,48750,48750,48750,0
|
|
20230714,121300,40563900,48750,48750,48750,48750,0
|
|
20230714,121200,40563900,48750,48750,48750,48750,0
|
|
20230714,121100,40563900,48750,48750,48750,48750,0
|
|
20230714,121000,40563900,48750,48750,48750,48750,0
|
|
20230714,120900,40563900,48750,48750,48750,48750,0
|
|
20230714,120800,40563900,48750,48750,48750,48750,0
|
|
20230714,120700,40563900,48750,48750,48750,48750,0
|
|
20230714,120600,40563900,48750,48750,48750,48750,0
|
|
20230714,120500,40563900,48750,48750,48750,48750,0
|
|
20230714,120400,40563900,48750,48750,48750,48750,0
|
|
20230714,120300,40563900,48750,48750,48750,48750,0
|
|
20230714,120200,40563900,48750,48750,48750,48750,0
|
|
20230714,120100,40563900,48750,48750,48750,48750,0
|
|
20230714,120000,40563900,48750,48750,48750,48750,0
|
|
20230714,115900,40563900,48750,48750,48750,48750,0
|
|
20230714,115800,40563900,48750,48750,48750,48750,0
|
|
20230714,115700,40563900,48750,48750,48750,48750,0
|
|
20230714,115600,40563900,48750,48750,48750,48750,0
|
|
20230714,115500,40563900,48750,48750,48750,48750,0
|
|
20230714,115400,40563900,48750,48750,48750,48750,0
|
|
20230714,115300,40563900,48750,48750,48750,48750,0
|
|
20230714,115200,40563900,48750,48750,48750,48750,0
|
|
20230714,115100,40563900,48750,48750,48750,48750,0
|
|
20230714,115000,40563900,48750,48750,48750,48750,0
|
|
20230714,114900,40563900,48750,48750,48750,48750,0
|
|
20230714,114800,40563900,48750,48750,48750,48750,0
|
|
20230714,114700,40563900,48750,48750,48750,48750,0
|
|
20230714,114600,40563900,48750,48750,48750,48750,0
|
|
20230714,114500,40563900,48750,48750,48750,48750,0
|
|
20230714,114400,40563900,48750,48750,48750,48750,0
|
|
20230714,114300,40563900,48750,48750,48750,48750,0
|
|
20230714,114200,40563900,48750,48750,48750,48750,0
|
|
20230714,114100,40563900,48750,48750,48750,48750,0
|
|
20230714,114000,40563900,48750,48750,48750,48750,0
|
|
20230714,113900,40563900,48750,48750,48750,48750,0
|
|
20230714,113800,40563900,48750,48750,48750,48750,0
|
|
20230714,113700,40563900,48750,48750,48750,48750,0
|
|
20230714,113600,40563900,48750,48750,48750,48750,1
|
|
20230714,113500,40515150,48750,48750,48750,48750,0
|
|
20230714,113400,40515150,48750,48750,48750,48750,0
|
|
20230714,113300,40515150,48750,48750,48750,48750,1
|
|
20230714,113200,40466400,48750,48750,48750,48750,1
|
|
20230714,113100,40417650,48750,48750,48750,48750,0
|
|
20230714,113000,40417650,48750,48750,48750,48750,6
|
|
20230714,112900,40125150,48750,48750,48750,48750,0
|
|
20230714,112800,40125150,48750,48750,48750,48750,0
|
|
20230714,112700,40125150,48750,48750,48750,48750,0
|
|
20230714,112600,40125150,48750,48750,48750,48750,0
|
|
20230714,112500,40125150,48750,48750,48750,48750,0
|
|
20230714,112400,40125150,48750,48750,48750,48750,0
|
|
20230714,112300,40125150,48750,48750,48750,48750,0
|
|
20230714,112200,40125150,48750,48750,48750,48750,0
|
|
20230714,112100,40125150,48750,48750,48750,48750,0
|
|
20230714,112000,40125150,48750,48750,48750,48750,0
|
|
20230714,111900,40125150,48750,48750,48750,48750,2
|
|
20230714,111800,40027650,48750,48750,48750,48750,70
|
|
20230714,111700,36615150,48700,48700,48700,48700,10
|
|
20230714,111600,36128150,48700,48700,48700,48700,0
|
|
20230714,111500,36128150,48700,48700,48700,48700,0
|
|
20230714,111400,36128150,48700,48750,48750,48700,60
|
|
20230714,111300,33204150,48700,48700,48700,48700,0
|
|
20230714,111200,33204150,48700,48700,48700,48700,50
|
|
20230714,111100,30769150,48750,48750,48750,48750,8
|
|
20230714,111000,30379150,48700,48700,48700,48700,0
|
|
20230714,110900,30379150,48700,48700,48700,48700,0
|
|
20230714,110800,30379150,48700,48700,48700,48700,0
|
|
20230714,110700,30379150,48700,48700,48700,48700,6
|
|
20230714,110600,30086950,48700,48800,48800,48700,270
|
|
20230714,110500,16919000,48800,48800,48800,48800,0
|
|
20230714,110400,16919000,48800,48800,48800,48800,0
|
|
20230714,110300,16919000,48800,48800,48800,48800,0
|
|
20230714,110200,16919000,48800,48800,48800,48800,0
|
|
20230714,110100,16919000,48800,48800,48800,48800,0
|
|
20230714,110000,16919000,48800,48800,48800,48800,0
|
|
20230714,105900,16919000,48800,48800,48800,48800,0
|
|
20230714,105800,16919000,48800,48800,48800,48800,0
|
|
20230714,105700,16919000,48800,48800,48800,48800,0
|
|
20230714,105600,16919000,48800,48800,48800,48800,0
|
|
20230714,105500,16919000,48800,48800,48800,48800,0
|
|
20230714,105400,16919000,48800,48800,48800,48800,0
|
|
20230714,105300,16919000,48800,48800,48800,48800,0
|
|
20230714,105200,16919000,48800,48800,48800,48800,0
|
|
20230714,105100,16919000,48800,48800,48800,48800,0
|
|
20230714,105000,16919000,48800,48800,48800,48800,0
|
|
20230714,104900,16919000,48800,48800,48800,48800,0
|
|
20230714,104800,16919000,48800,48800,48800,48800,0
|
|
20230714,104700,16919000,48800,48800,48800,48800,0
|
|
20230714,104600,16919000,48800,48800,48800,48800,0
|
|
20230714,104500,16919000,48800,48800,48800,48800,31
|
|
20230714,104400,15406200,48800,48800,48800,48800,0
|
|
20230714,104300,15406200,48800,48800,48800,48800,0
|
|
20230714,104200,15406200,48800,48800,48800,48800,0
|
|
20230714,104100,15406200,48800,48800,48800,48800,0
|
|
20230714,104000,15406200,48800,48800,48800,48800,0
|
|
20230714,103900,15406200,48800,48800,48800,48800,0
|
|
20230714,103800,15406200,48800,48800,48800,48800,0
|
|
20230714,103700,15406200,48800,48800,48800,48800,0
|
|
20230714,103600,15406200,48800,48800,48800,48800,0
|
|
20230714,103500,15406200,48800,48800,48800,48800,0
|
|
20230714,103400,15406200,48800,48800,48800,48800,0
|
|
20230714,103300,15406200,48800,48800,48800,48800,0
|
|
20230714,103200,15406200,48800,48800,48800,48800,0
|
|
20230714,103100,15406200,48800,48800,48800,48800,0
|
|
20230714,103000,15406200,48800,48800,48800,48800,0
|
|
20230714,102900,15406200,48800,48800,48800,48800,0
|
|
20230714,102800,15406200,48800,48800,48800,48800,0
|
|
20230714,102700,15406200,48800,48800,48800,48800,0
|
|
20230714,102600,15406200,48800,48800,48800,48800,0
|
|
20230714,102500,15406200,48800,48800,48800,48800,0
|
|
20230714,102400,15406200,48800,48800,48800,48800,0
|
|
20230714,102300,15406200,48800,48800,48800,48800,0
|
|
20230714,102200,15406200,48800,48800,48800,48800,0
|
|
20230714,102100,15406200,48800,48800,48800,48800,0
|
|
20230714,102000,15406200,48800,48800,48800,48800,0
|
|
20230714,101900,15406200,48800,48800,48800,48800,0
|
|
20230714,101800,15406200,48800,48800,48800,48800,0
|
|
20230714,101700,15406200,48800,48800,48800,48800,0
|
|
20230714,101600,15406200,48800,48800,48800,48800,0
|
|
20230714,101500,15406200,48800,48800,48800,48800,0
|
|
20230714,101400,15406200,48800,48800,48800,48800,0
|
|
20230714,101300,15406200,48800,48800,48800,48800,1
|
|
20230714,101200,15357400,48800,48800,48800,48800,0
|
|
20230714,101100,15357400,48800,48800,48800,48800,0
|
|
20230714,101000,15357400,48800,48800,48800,48800,0
|
|
20230714,100900,15357400,48800,48800,48800,48800,0
|
|
20230714,100800,15357400,48800,48800,48800,48800,0
|
|
20230714,100700,15357400,48800,48800,48800,48800,0
|
|
20230714,100600,15357400,48800,48800,48800,48800,0
|
|
20230714,100500,15357400,48800,48800,48800,48800,0
|
|
20230714,100400,15357400,48800,48800,48800,48800,0
|
|
20230714,100300,15357400,48800,48800,48800,48800,0
|
|
20230714,100200,15357400,48800,48800,48800,48800,3
|
|
20230714,100100,15211000,49100,49100,49100,49100,0
|
|
20230714,100000,15211000,49100,49100,49100,49100,1
|
|
20230714,095900,15161900,48850,48850,48850,48850,0
|
|
20230714,095800,15161900,48850,48850,48850,48850,0
|
|
20230714,095700,15161900,48850,48850,48850,48850,0
|
|
20230714,095600,15161900,48850,48850,48850,48850,0
|
|
20230714,095500,15161900,48850,48850,48850,48850,0
|
|
20230714,095400,15161900,48850,48850,48850,48850,0
|
|
20230714,095300,15161900,48850,48850,48850,48850,0
|
|
20230714,095200,15161900,48850,48850,48850,48850,0
|
|
20230714,095100,15161900,48850,48850,48850,48850,0
|
|
20230714,095000,15161900,48850,48850,48850,48850,0
|
|
20230714,094900,15161900,48850,48850,48850,48850,0
|
|
20230714,094800,15161900,48850,48850,48850,48850,0
|
|
20230714,094700,15161900,48850,48850,48850,48850,0
|
|
20230714,094600,15161900,48850,48850,48850,48850,28
|
|
20230714,094500,13794100,48850,48850,48850,48850,1
|
|
20230714,094400,13745250,48800,48800,48800,48800,0
|
|
20230714,094300,13745250,48800,48800,48800,48800,0
|
|
20230714,094200,13745250,48800,48800,48800,48800,16
|
|
20230714,094100,12964450,48800,48800,48800,48800,1
|
|
20230714,094000,12915650,48850,48850,48850,48850,0
|
|
20230714,093900,12915650,48850,48850,48850,48850,0
|
|
20230714,093800,12915650,48850,48850,48850,48850,0
|
|
20230714,093700,12915650,48850,48850,48850,48850,0
|
|
20230714,093600,12915650,48850,48850,48850,48850,0
|
|
20230714,093500,12915650,48850,48850,48850,48850,0
|
|
20230714,093400,12915650,48850,48850,48850,48850,0
|
|
20230714,093300,12915650,48850,48850,48850,48850,0
|
|
20230714,093200,12915650,48850,48850,48850,48850,3
|
|
20230714,093100,12769100,48850,48850,48850,48850,0
|
|
20230714,093000,12769100,48850,48850,48850,48850,0
|
|
20230714,092900,12769100,48850,48850,48850,48850,1
|
|
20230714,092800,12720250,48850,48850,48850,48850,0
|
|
20230714,092700,12720250,48850,48850,48850,48850,0
|
|
20230714,092600,12720250,48850,48850,48850,48850,1
|
|
20230714,092500,12671400,48850,48850,48850,48850,0
|
|
20230714,092400,12671400,48850,48850,48850,48850,0
|
|
20230714,092300,12671400,48850,48850,48850,48850,5
|
|
20230714,092200,12427150,49000,49000,49000,49000,0
|
|
20230714,092100,12427150,49000,49000,49000,49000,1
|
|
20230714,092000,12378150,48850,48850,48850,48850,0
|
|
20230714,091900,12378150,48850,48850,48850,48850,0
|
|
20230714,091800,12378150,48850,48850,48850,48850,35
|
|
20230714,091700,10668400,48800,48800,48800,48800,0
|
|
20230714,091600,10668400,48800,48800,48800,48800,0
|
|
20230714,091500,10668400,48800,48800,48800,48800,1
|
|
20230714,091400,10619600,48800,48800,48800,48800,1
|
|
20230714,091300,10570800,48850,48850,48850,48850,0
|
|
20230714,091200,10570800,48850,48850,48850,48850,0
|
|
20230714,091100,10570800,48850,48850,48850,48850,0
|
|
20230714,091000,10570800,48850,48850,48850,48850,0
|
|
20230714,090900,10570800,48850,48850,48850,48850,0
|
|
20230714,090800,10570800,48850,48850,48850,48850,0
|
|
20230714,090700,10570800,48850,48850,48850,48850,3
|
|
20230714,090600,10424250,48850,48850,48850,48850,5
|
|
20230714,090500,10180000,48850,48850,48850,48850,1
|
|
20230714,090400,10131150,48800,48950,48950,48800,4
|
|
20230714,090300,9935800,48850,48850,48850,48850,3
|
|
20230714,090200,9789250,49250,49250,49250,49250,0
|
|
20230714,090100,9789250,49250,49250,49250,49250,0
|
|
20230714,090000,9789250,49250,48700,49250,48700,201
|