580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183700,324572500,224000,224000,224000,224000,43
|
|
20230706,183600,324572500,224000,224000,224000,224000,0
|
|
20230706,183500,324572500,224000,224000,224000,224000,0
|
|
20230706,183400,324572500,224000,224000,224000,224000,0
|
|
20230706,183300,324572500,224000,224000,224000,224000,0
|
|
20230706,183200,324572500,224000,224000,224000,224000,0
|
|
20230706,183100,324572500,224000,224000,224000,224000,0
|
|
20230706,183000,324572500,224000,224000,224000,224000,0
|
|
20230706,182900,324572500,224000,224000,224000,224000,0
|
|
20230706,182800,324572500,224000,224000,224000,224000,0
|
|
20230706,182700,324572500,224000,224000,224000,224000,0
|
|
20230706,182600,324572500,224000,224000,224000,224000,0
|
|
20230706,182500,324572500,224000,224000,224000,224000,0
|
|
20230706,182400,324572500,224000,224000,224000,224000,0
|
|
20230706,182300,324572500,224000,224000,224000,224000,0
|
|
20230706,182200,324572500,224000,224000,224000,224000,0
|
|
20230706,182100,324572500,224000,224000,224000,224000,0
|
|
20230706,182000,324572500,224000,224000,224000,224000,0
|
|
20230706,181900,324572500,224000,224000,224000,224000,0
|
|
20230706,181800,324572500,224000,224000,224000,224000,0
|
|
20230706,181700,324572500,224000,224000,224000,224000,0
|
|
20230706,181600,324572500,224000,224000,224000,224000,0
|
|
20230706,181500,324572500,224000,224000,224000,224000,0
|
|
20230706,181400,324572500,224000,224000,224000,224000,0
|
|
20230706,181300,324572500,224000,224000,224000,224000,0
|
|
20230706,181200,324572500,224000,224000,224000,224000,0
|
|
20230706,181100,324572500,224000,224000,224000,224000,0
|
|
20230706,181000,324572500,224000,224000,224000,224000,0
|
|
20230706,180900,324572500,224000,224000,224000,224000,0
|
|
20230706,180800,324572500,224000,224000,224000,224000,0
|
|
20230706,180700,324572500,224000,224000,224000,224000,43
|
|
20230706,180600,324572500,224000,224000,224000,224000,0
|
|
20230706,180500,324572500,224000,224000,224000,224000,0
|
|
20230706,180400,324572500,224000,224000,224000,224000,0
|
|
20230706,180300,324572500,224000,224000,224000,224000,0
|
|
20230706,180200,324572500,224000,224000,224000,224000,0
|
|
20230706,180100,324572500,224000,224000,224000,224000,0
|
|
20230706,180000,324572500,224000,224000,224000,224000,0
|
|
20230706,175900,324572500,224000,224000,224000,224000,0
|
|
20230706,175800,324572500,224000,224000,224000,224000,0
|
|
20230706,175700,324572500,224000,224000,224000,224000,0
|
|
20230706,175600,324572500,224000,224000,224000,224000,0
|
|
20230706,175500,324572500,224000,224000,224000,224000,0
|
|
20230706,175400,324572500,224000,224000,224000,224000,0
|
|
20230706,175300,324572500,224000,224000,224000,224000,0
|
|
20230706,175200,324572500,224000,224000,224000,224000,0
|
|
20230706,175100,324572500,224000,224000,224000,224000,0
|
|
20230706,175000,324572500,224000,224000,224000,224000,0
|
|
20230706,174900,324572500,224000,224000,224000,224000,0
|
|
20230706,174800,324572500,224000,224000,224000,224000,0
|
|
20230706,174700,324572500,224000,224000,224000,224000,0
|
|
20230706,174600,324572500,224000,224000,224000,224000,0
|
|
20230706,174500,324572500,224000,224000,224000,224000,0
|
|
20230706,174400,324572500,224000,224000,224000,224000,0
|
|
20230706,174300,324572500,224000,224000,224000,224000,0
|
|
20230706,174200,324572500,224000,224000,224000,224000,0
|
|
20230706,174100,324572500,224000,224000,224000,224000,0
|
|
20230706,174000,324572500,224000,224000,224000,224000,0
|
|
20230706,173900,324572500,224000,224000,224000,224000,0
|
|
20230706,173800,324572500,224000,224000,224000,224000,0
|
|
20230706,173700,324572500,224000,224000,224000,224000,43
|
|
20230706,173600,324572500,224000,224000,224000,224000,0
|
|
20230706,173500,324572500,224000,224000,224000,224000,0
|
|
20230706,173400,324572500,224000,224000,224000,224000,0
|
|
20230706,173300,324572500,224000,224000,224000,224000,0
|
|
20230706,173200,324572500,224000,224000,224000,224000,0
|
|
20230706,173100,324572500,224000,224000,224000,224000,0
|
|
20230706,173000,324572500,224000,224000,224000,224000,0
|
|
20230706,172900,324572500,224000,224000,224000,224000,0
|
|
20230706,172800,324572500,224000,224000,224000,224000,0
|
|
20230706,172700,324572500,224000,224000,224000,224000,0
|
|
20230706,172600,324572500,224000,224000,224000,224000,0
|
|
20230706,172500,324572500,224000,224000,224000,224000,0
|
|
20230706,172400,324572500,224000,224000,224000,224000,0
|
|
20230706,172300,324572500,224000,224000,224000,224000,0
|
|
20230706,172200,324572500,224000,224000,224000,224000,0
|
|
20230706,172100,324572500,224000,224000,224000,224000,0
|
|
20230706,172000,324572500,224000,224000,224000,224000,0
|
|
20230706,171900,324572500,224000,224000,224000,224000,0
|
|
20230706,171800,324572500,224000,224000,224000,224000,0
|
|
20230706,171700,324572500,224000,224000,224000,224000,0
|
|
20230706,171600,324572500,224000,224000,224000,224000,0
|
|
20230706,171500,324572500,224000,224000,224000,224000,0
|
|
20230706,171400,324572500,224000,224000,224000,224000,0
|
|
20230706,171300,324572500,224000,224000,224000,224000,0
|
|
20230706,171200,324572500,224000,224000,224000,224000,0
|
|
20230706,171100,324572500,224000,224000,224000,224000,0
|
|
20230706,171000,324572500,224000,224000,224000,224000,0
|
|
20230706,170900,324572500,224000,224000,224000,224000,0
|
|
20230706,170800,324572500,224000,224000,224000,224000,0
|
|
20230706,170700,324572500,224000,224000,224000,224000,43
|
|
20230706,170600,324572500,224000,224000,224000,224000,0
|
|
20230706,170500,324572500,224000,224000,224000,224000,0
|
|
20230706,170400,324572500,224000,224000,224000,224000,0
|
|
20230706,170300,324572500,224000,224000,224000,224000,0
|
|
20230706,170200,324572500,224000,224000,224000,224000,0
|
|
20230706,170100,324572500,224000,224000,224000,224000,0
|
|
20230706,170000,324572500,224000,224000,224000,224000,0
|
|
20230706,165900,324572500,224000,224000,224000,224000,0
|
|
20230706,165800,324572500,224000,224000,224000,224000,0
|
|
20230706,165700,324572500,224000,224000,224000,224000,0
|
|
20230706,165600,324572500,224000,224000,224000,224000,0
|
|
20230706,165500,324572500,224000,224000,224000,224000,0
|
|
20230706,165400,324572500,224000,224000,224000,224000,0
|
|
20230706,165300,324572500,224000,224000,224000,224000,0
|
|
20230706,165200,324572500,224000,224000,224000,224000,0
|
|
20230706,165100,324572500,224000,224000,224000,224000,0
|
|
20230706,165000,324572500,224000,224000,224000,224000,0
|
|
20230706,164900,324572500,224000,224000,224000,224000,0
|
|
20230706,164800,324572500,224000,224000,224000,224000,0
|
|
20230706,164700,324572500,224000,224000,224000,224000,0
|
|
20230706,164600,324572500,224000,224000,224000,224000,0
|
|
20230706,164500,324572500,224000,224000,224000,224000,0
|
|
20230706,164400,324572500,224000,224000,224000,224000,0
|
|
20230706,164300,324572500,224000,224000,224000,224000,0
|
|
20230706,164200,324572500,224000,224000,224000,224000,0
|
|
20230706,164100,324572500,224000,224000,224000,224000,0
|
|
20230706,164000,324572500,224000,224000,224000,224000,0
|
|
20230706,163900,324572500,224000,224000,224000,224000,0
|
|
20230706,163800,324572500,224000,224000,224000,224000,0
|
|
20230706,163700,324572500,224000,224000,224000,224000,43
|
|
20230706,163600,324572500,224000,224000,224000,224000,0
|
|
20230706,163500,324572500,224000,224000,224000,224000,0
|
|
20230706,163400,324572500,224000,224000,224000,224000,0
|
|
20230706,163300,324572500,224000,224000,224000,224000,0
|
|
20230706,163200,324572500,224000,224000,224000,224000,0
|
|
20230706,163100,324572500,224000,224000,224000,224000,0
|
|
20230706,163000,324572500,224000,224000,224000,224000,0
|
|
20230706,162900,324572500,224000,224000,224000,224000,0
|
|
20230706,162800,324572500,224000,224000,224000,224000,0
|
|
20230706,162700,324572500,224000,224000,224000,224000,0
|
|
20230706,162600,324572500,224000,224000,224000,224000,0
|
|
20230706,162500,324572500,224000,224000,224000,224000,0
|
|
20230706,162400,324572500,224000,224000,224000,224000,0
|
|
20230706,162300,324572500,224000,224000,224000,224000,0
|
|
20230706,162200,324572500,224000,224000,224000,224000,0
|
|
20230706,162100,324572500,224000,224000,224000,224000,0
|
|
20230706,162000,324572500,224000,224000,224000,224000,0
|
|
20230706,161900,324572500,224000,224000,224000,224000,0
|
|
20230706,161800,324572500,224000,224000,224000,224000,0
|
|
20230706,161700,324572500,224000,224000,224000,224000,0
|
|
20230706,161600,324572500,224000,224000,224000,224000,0
|
|
20230706,161500,324572500,224000,224000,224000,224000,0
|
|
20230706,161400,324572500,224000,224000,224000,224000,0
|
|
20230706,161300,324572500,224000,224000,224000,224000,0
|
|
20230706,161200,324572500,224000,224000,224000,224000,0
|
|
20230706,161100,324572500,224000,224000,224000,224000,0
|
|
20230706,161000,324572500,224000,224000,224000,224000,0
|
|
20230706,160900,324572500,224000,224000,224000,224000,0
|
|
20230706,160800,324572500,224000,224000,224000,224000,0
|
|
20230706,160700,324572500,224000,224000,224000,224000,43
|
|
20230706,160600,324572500,224000,224000,224000,224000,0
|
|
20230706,160500,324572500,224000,224000,224000,224000,0
|
|
20230706,160400,324572500,224000,224000,224000,224000,0
|
|
20230706,160300,324572500,224000,224000,224000,224000,0
|
|
20230706,160200,324572500,224000,224000,224000,224000,0
|
|
20230706,160100,324572500,224000,224000,224000,224000,0
|
|
20230706,160000,324572500,224000,224000,224000,224000,0
|
|
20230706,155900,324572500,224000,224000,224000,224000,0
|
|
20230706,155800,324572500,224000,224000,224000,224000,0
|
|
20230706,155700,324572500,224000,224000,224000,224000,0
|
|
20230706,155600,324572500,224000,224000,224000,224000,0
|
|
20230706,155500,324572500,224000,224000,224000,224000,0
|
|
20230706,155400,324572500,224000,224000,224000,224000,0
|
|
20230706,155300,324572500,224000,224000,224000,224000,0
|
|
20230706,155200,324572500,224000,224000,224000,224000,0
|
|
20230706,155100,324572500,224000,224000,224000,224000,0
|
|
20230706,155000,324572500,224000,224000,224000,224000,0
|
|
20230706,154900,324572500,224000,224000,224000,224000,0
|
|
20230706,154800,324572500,224000,224000,224000,224000,0
|
|
20230706,154700,324572500,224000,224000,224000,224000,0
|
|
20230706,154600,324572500,224000,224000,224000,224000,0
|
|
20230706,154500,324572500,224000,224000,224000,224000,0
|
|
20230706,154400,324572500,224000,224000,224000,224000,0
|
|
20230706,154300,324572500,224000,224000,224000,224000,0
|
|
20230706,154200,324572500,224000,224000,224000,224000,0
|
|
20230706,154100,324572500,224000,224000,224000,224000,0
|
|
20230706,154000,324572500,224000,224000,224000,224000,0
|
|
20230706,153900,324572500,224000,224000,224000,224000,0
|
|
20230706,153800,324572500,224000,224000,224000,224000,0
|
|
20230706,153700,324572500,224000,224000,224000,224000,43
|
|
20230706,153600,324572500,224000,224000,224000,224000,0
|
|
20230706,153500,324572500,224000,224000,224000,224000,0
|
|
20230706,153400,324572500,224000,224000,224000,224000,0
|
|
20230706,153300,324572500,224000,224000,224000,224000,0
|
|
20230706,153200,324572500,224000,224000,224000,224000,0
|
|
20230706,153100,324572500,224000,224000,224000,224000,0
|
|
20230706,153000,324572500,224000,224000,224000,224000,43
|
|
20230706,152900,314940500,223000,223000,223000,223000,0
|
|
20230706,152800,314940500,223000,223000,223000,223000,0
|
|
20230706,152700,314940500,223000,223000,223000,223000,0
|
|
20230706,152600,314940500,223000,223000,223000,223000,0
|
|
20230706,152500,314940500,223000,223000,223000,223000,0
|
|
20230706,152400,314940500,223000,223000,223000,223000,0
|
|
20230706,152300,314940500,223000,223000,223000,223000,0
|
|
20230706,152200,314940500,223000,223000,223000,223000,0
|
|
20230706,152100,314940500,223000,223000,223000,223000,0
|
|
20230706,152000,314940500,223000,223000,223000,223000,0
|
|
20230706,151900,314940500,223000,223000,223000,223000,0
|
|
20230706,151800,314940500,223000,223000,223000,223000,5
|
|
20230706,151700,313825500,222500,222500,222500,222500,0
|
|
20230706,151600,313825500,222500,222500,222500,222500,0
|
|
20230706,151500,313825500,222500,222500,222500,222500,0
|
|
20230706,151400,313825500,222500,222500,222500,222500,0
|
|
20230706,151300,313825500,222500,222500,222500,222500,0
|
|
20230706,151200,313825500,222500,222500,222500,222500,1
|
|
20230706,151100,313603000,222500,222500,222500,222500,1
|
|
20230706,151000,313380500,222500,222500,222500,222500,2
|
|
20230706,150900,312935500,222500,222500,222500,222500,0
|
|
20230706,150800,312935500,222500,222500,222500,222500,10
|
|
20230706,150700,310710500,222500,222500,222500,222500,10
|
|
20230706,150600,308485500,222500,222500,222500,222500,0
|
|
20230706,150500,308485500,222500,222500,222500,222500,14
|
|
20230706,150400,305370500,223500,223500,223500,223500,0
|
|
20230706,150300,305370500,223500,223000,223500,222500,9
|
|
20230706,150200,303363500,223000,223000,223000,223000,3
|
|
20230706,150100,302694500,223500,223500,223500,223000,59
|
|
20230706,150000,289525000,223000,223500,223500,223000,4
|
|
20230706,145900,288632000,223500,223000,223500,223000,30
|
|
20230706,145800,281941000,223000,223000,223000,223000,0
|
|
20230706,145700,281941000,223000,223000,223000,223000,0
|
|
20230706,145600,281941000,223000,223000,223000,223000,0
|
|
20230706,145500,281941000,223000,223000,223000,223000,0
|
|
20230706,145400,281941000,223000,223000,223000,223000,0
|
|
20230706,145300,281941000,223000,223000,223000,223000,0
|
|
20230706,145200,281941000,223000,223000,223000,223000,7
|
|
20230706,145100,280380000,223500,223500,223500,223500,0
|
|
20230706,145000,280380000,223500,223500,223500,223500,0
|
|
20230706,144900,280380000,223500,223500,223500,223500,0
|
|
20230706,144800,280380000,223500,223500,223500,223500,0
|
|
20230706,144700,280380000,223500,223500,223500,223500,0
|
|
20230706,144600,280380000,223500,223500,223500,223500,0
|
|
20230706,144500,280380000,223500,223500,223500,223500,0
|
|
20230706,144400,280380000,223500,223500,223500,223500,0
|
|
20230706,144300,280380000,223500,223500,223500,223500,0
|
|
20230706,144200,280380000,223500,223500,223500,223500,0
|
|
20230706,144100,280380000,223500,223500,223500,223000,3
|
|
20230706,144000,279710000,223000,223000,223000,223000,0
|
|
20230706,143900,279710000,223000,223000,223000,223000,0
|
|
20230706,143800,279710000,223000,223000,223000,223000,0
|
|
20230706,143700,279710000,223000,223000,223000,223000,0
|
|
20230706,143600,279710000,223000,223000,223000,223000,0
|
|
20230706,143500,279710000,223000,223000,223000,223000,1
|
|
20230706,143400,279487000,223000,223000,223000,223000,3
|
|
20230706,143300,278818000,223000,223000,223000,223000,0
|
|
20230706,143200,278818000,223000,223000,223000,223000,0
|
|
20230706,143100,278818000,223000,223000,223000,223000,0
|
|
20230706,143000,278818000,223000,223000,223000,223000,6
|
|
20230706,142900,277480000,223500,223500,223500,223500,10
|
|
20230706,142800,275245000,223500,223500,223500,223500,0
|
|
20230706,142700,275245000,223500,223500,223500,223500,0
|
|
20230706,142600,275245000,223500,223500,223500,223500,0
|
|
20230706,142500,275245000,223500,223500,223500,223500,0
|
|
20230706,142400,275245000,223500,223500,223500,223500,0
|
|
20230706,142300,275245000,223500,223500,223500,223500,0
|
|
20230706,142200,275245000,223500,223500,223500,223500,0
|
|
20230706,142100,275245000,223500,223500,223500,223500,0
|
|
20230706,142000,275245000,223500,223500,223500,223500,0
|
|
20230706,141900,275245000,223500,223500,223500,223500,0
|
|
20230706,141800,275245000,223500,223500,223500,223500,1
|
|
20230706,141700,275021500,223000,223000,223000,223000,0
|
|
20230706,141600,275021500,223000,223000,223000,223000,50
|
|
20230706,141500,263871500,223000,223000,223000,223000,0
|
|
20230706,141400,263871500,223000,223000,223000,223000,300
|
|
20230706,141300,196971500,223500,223500,223500,223500,1
|
|
20230706,141200,196748000,223000,223000,223000,223000,0
|
|
20230706,141100,196748000,223000,223000,223000,223000,0
|
|
20230706,141000,196748000,223000,223000,223000,223000,0
|
|
20230706,140900,196748000,223000,223500,223500,223000,11
|
|
20230706,140800,194293000,223000,223500,223500,223000,6
|
|
20230706,140700,192953000,223500,223500,223500,223500,5
|
|
20230706,140600,191835500,223000,223000,223000,223000,0
|
|
20230706,140500,191835500,223000,223000,223000,223000,0
|
|
20230706,140400,191835500,223000,223500,223500,223000,4
|
|
20230706,140300,190942500,223500,223500,223500,223500,1
|
|
20230706,140200,190719000,223000,223000,223000,223000,1
|
|
20230706,140100,190496000,223500,223500,223500,223500,3
|
|
20230706,140000,189825500,223000,223500,223500,223000,9
|
|
20230706,135900,187815000,223500,223500,223500,223500,30
|
|
20230706,135800,181110000,223500,223500,223500,223500,0
|
|
20230706,135700,181110000,223500,223500,223500,223500,0
|
|
20230706,135600,181110000,223500,223500,223500,223500,0
|
|
20230706,135500,181110000,223500,223500,223500,223500,0
|
|
20230706,135400,181110000,223500,223500,223500,223500,0
|
|
20230706,135300,181110000,223500,223500,223500,223500,0
|
|
20230706,135200,181110000,223500,223500,223500,223500,0
|
|
20230706,135100,181110000,223500,223500,223500,223500,0
|
|
20230706,135000,181110000,223500,223500,223500,223500,0
|
|
20230706,134900,181110000,223500,223500,223500,223500,20
|
|
20230706,134800,176640000,223500,223500,223500,223500,0
|
|
20230706,134700,176640000,223500,223500,223500,223500,0
|
|
20230706,134600,176640000,223500,223500,223500,223500,0
|
|
20230706,134500,176640000,223500,223500,223500,223500,5
|
|
20230706,134400,175522500,223500,223500,223500,223500,5
|
|
20230706,134300,174405000,223500,223500,223500,223500,1
|
|
20230706,134200,174181500,224000,224000,224000,224000,0
|
|
20230706,134100,174181500,224000,224000,224000,224000,0
|
|
20230706,134000,174181500,224000,224000,224000,224000,1
|
|
20230706,133900,173957500,224000,224000,224000,224000,0
|
|
20230706,133800,173957500,224000,224000,224000,224000,0
|
|
20230706,133700,173957500,224000,224000,224000,224000,59
|
|
20230706,133600,160741500,223500,223500,223500,223500,0
|
|
20230706,133500,160741500,223500,223500,223500,223500,0
|
|
20230706,133400,160741500,223500,223500,223500,223500,0
|
|
20230706,133300,160741500,223500,223500,223500,223500,0
|
|
20230706,133200,160741500,223500,223500,223500,223500,35
|
|
20230706,133100,152919000,224000,224000,224000,224000,0
|
|
20230706,133000,152919000,224000,224000,224000,224000,0
|
|
20230706,132900,152919000,224000,224000,224000,224000,1
|
|
20230706,132800,152695000,223500,223500,223500,223500,30
|
|
20230706,132700,145990000,223500,223500,223500,223500,1
|
|
20230706,132600,145766500,223500,223500,223500,223500,0
|
|
20230706,132500,145766500,223500,223500,223500,223500,0
|
|
20230706,132400,145766500,223500,223500,223500,223500,0
|
|
20230706,132300,145766500,223500,223500,223500,223500,0
|
|
20230706,132200,145766500,223500,223500,223500,223500,20
|
|
20230706,132100,141296500,223500,223500,223500,223500,0
|
|
20230706,132000,141296500,223500,223500,223500,223500,2
|
|
20230706,131900,140849500,223500,223500,223500,223500,0
|
|
20230706,131800,140849500,223500,223500,223500,223500,0
|
|
20230706,131700,140849500,223500,223500,223500,223500,27
|
|
20230706,131600,134815000,223500,223500,223500,223500,0
|
|
20230706,131500,134815000,223500,223500,223500,223500,0
|
|
20230706,131400,134815000,223500,223500,223500,223500,4
|
|
20230706,131300,133921000,223500,223500,223500,223500,0
|
|
20230706,131200,133921000,223500,223500,223500,223500,61
|
|
20230706,131100,120287500,223500,223500,223500,223500,0
|
|
20230706,131000,120287500,223500,223500,223500,223500,0
|
|
20230706,130900,120287500,223500,223500,223500,223500,0
|
|
20230706,130800,120287500,223500,223500,223500,223500,0
|
|
20230706,130700,120287500,223500,223500,223500,223500,0
|
|
20230706,130600,120287500,223500,223500,223500,223500,0
|
|
20230706,130500,120287500,223500,223500,223500,223500,0
|
|
20230706,130400,120287500,223500,223500,223500,223500,0
|
|
20230706,130300,120287500,223500,223500,223500,223500,0
|
|
20230706,130200,120287500,223500,223500,223500,223500,1
|
|
20230706,130100,120064000,223500,223500,223500,223500,0
|
|
20230706,130000,120064000,223500,223500,223500,223500,0
|
|
20230706,125900,120064000,223500,223500,223500,223500,0
|
|
20230706,125800,120064000,223500,223500,223500,223500,0
|
|
20230706,125700,120064000,223500,223500,223500,223500,0
|
|
20230706,125600,120064000,223500,223500,223500,223500,0
|
|
20230706,125500,120064000,223500,223500,223500,223500,3
|
|
20230706,125400,119393500,223500,223500,223500,223500,0
|
|
20230706,125300,119393500,223500,223500,223500,223500,0
|
|
20230706,125200,119393500,223500,223500,223500,223500,0
|
|
20230706,125100,119393500,223500,223500,223500,223500,0
|
|
20230706,125000,119393500,223500,223500,223500,223500,0
|
|
20230706,124900,119393500,223500,223500,223500,223500,0
|
|
20230706,124800,119393500,223500,223500,223500,223500,0
|
|
20230706,124700,119393500,223500,223500,223500,223500,0
|
|
20230706,124600,119393500,223500,223500,223500,223500,0
|
|
20230706,124500,119393500,223500,223500,223500,223500,0
|
|
20230706,124400,119393500,223500,223500,223500,223500,0
|
|
20230706,124300,119393500,223500,223500,223500,223500,0
|
|
20230706,124200,119393500,223500,223500,223500,223500,0
|
|
20230706,124100,119393500,223500,223500,223500,223500,0
|
|
20230706,124000,119393500,223500,223500,223500,223500,0
|
|
20230706,123900,119393500,223500,223500,223500,223500,0
|
|
20230706,123800,119393500,223500,223500,223500,223500,0
|
|
20230706,123700,119393500,223500,223500,223500,223500,0
|
|
20230706,123600,119393500,223500,223500,223500,223500,0
|
|
20230706,123500,119393500,223500,223500,223500,223500,0
|
|
20230706,123400,119393500,223500,223500,223500,223500,0
|
|
20230706,123300,119393500,223500,223500,223500,223500,0
|
|
20230706,123200,119393500,223500,223500,223500,223500,5
|
|
20230706,123100,118276000,224000,224000,224000,224000,1
|
|
20230706,123000,118052000,224000,224000,224000,224000,0
|
|
20230706,122900,118052000,224000,224000,224000,224000,0
|
|
20230706,122800,118052000,224000,224000,224000,224000,0
|
|
20230706,122700,118052000,224000,224000,224000,224000,0
|
|
20230706,122600,118052000,224000,224000,224000,224000,0
|
|
20230706,122500,118052000,224000,224000,224000,224000,0
|
|
20230706,122400,118052000,224000,224000,224000,224000,10
|
|
20230706,122300,115812000,224000,224000,224000,224000,0
|
|
20230706,122200,115812000,224000,224000,224000,224000,0
|
|
20230706,122100,115812000,224000,224000,224000,224000,0
|
|
20230706,122000,115812000,224000,224000,224000,224000,0
|
|
20230706,121900,115812000,224000,224000,224000,224000,0
|
|
20230706,121800,115812000,224000,224000,224000,224000,0
|
|
20230706,121700,115812000,224000,224000,224000,224000,0
|
|
20230706,121600,115812000,224000,224000,224000,224000,0
|
|
20230706,121500,115812000,224000,224000,224000,224000,0
|
|
20230706,121400,115812000,224000,224000,224000,224000,0
|
|
20230706,121300,115812000,224000,224000,224000,224000,0
|
|
20230706,121200,115812000,224000,224000,224000,224000,0
|
|
20230706,121100,115812000,224000,224000,224000,224000,0
|
|
20230706,121000,115812000,224000,224000,224000,224000,0
|
|
20230706,120900,115812000,224000,224000,224000,224000,1
|
|
20230706,120800,115588000,223500,223500,223500,223500,0
|
|
20230706,120700,115588000,223500,223500,223500,223500,0
|
|
20230706,120600,115588000,223500,223500,223500,223500,0
|
|
20230706,120500,115588000,223500,223500,223500,223500,0
|
|
20230706,120400,115588000,223500,223500,223500,223500,0
|
|
20230706,120300,115588000,223500,223500,223500,223500,0
|
|
20230706,120200,115588000,223500,223500,223500,223500,0
|
|
20230706,120100,115588000,223500,223500,223500,223500,18
|
|
20230706,120000,111565000,223500,223500,223500,223500,0
|
|
20230706,115900,111565000,223500,223500,223500,223500,7
|
|
20230706,115800,110000500,223500,223500,223500,223500,0
|
|
20230706,115700,110000500,223500,223500,223500,223500,0
|
|
20230706,115600,110000500,223500,223500,223500,223500,0
|
|
20230706,115500,110000500,223500,223500,223500,223500,0
|
|
20230706,115400,110000500,223500,223500,223500,223500,0
|
|
20230706,115300,110000500,223500,223500,223500,223500,0
|
|
20230706,115200,110000500,223500,223500,223500,223500,0
|
|
20230706,115100,110000500,223500,223500,223500,223500,0
|
|
20230706,115000,110000500,223500,223500,223500,223500,0
|
|
20230706,114900,110000500,223500,223500,223500,223500,0
|
|
20230706,114800,110000500,223500,223500,223500,223500,0
|
|
20230706,114700,110000500,223500,223500,223500,223500,0
|
|
20230706,114600,110000500,223500,223500,223500,223500,0
|
|
20230706,114500,110000500,223500,223500,223500,223500,10
|
|
20230706,114400,107765500,223500,223500,223500,223500,40
|
|
20230706,114300,98825500,224000,224000,224000,224000,0
|
|
20230706,114200,98825500,224000,224000,224000,224000,0
|
|
20230706,114100,98825500,224000,224000,224000,224000,0
|
|
20230706,114000,98825500,224000,224000,224000,224000,0
|
|
20230706,113900,98825500,224000,224000,224000,224000,0
|
|
20230706,113800,98825500,224000,224000,224000,224000,0
|
|
20230706,113700,98825500,224000,224000,224000,224000,0
|
|
20230706,113600,98825500,224000,224000,224000,224000,0
|
|
20230706,113500,98825500,224000,224000,224000,224000,0
|
|
20230706,113400,98825500,224000,224000,224000,224000,0
|
|
20230706,113300,98825500,224000,224000,224000,224000,0
|
|
20230706,113200,98825500,224000,224000,224000,224000,1
|
|
20230706,113100,98601500,224000,224000,224000,224000,0
|
|
20230706,113000,98601500,224000,224000,224000,224000,0
|
|
20230706,112900,98601500,224000,224000,224000,224000,0
|
|
20230706,112800,98601500,224000,224000,224000,224000,0
|
|
20230706,112700,98601500,224000,224000,224000,224000,0
|
|
20230706,112600,98601500,224000,224000,224000,224000,1
|
|
20230706,112500,98377500,224000,224000,224000,224000,0
|
|
20230706,112400,98377500,224000,224000,224000,224000,0
|
|
20230706,112300,98377500,224000,224000,224000,224000,0
|
|
20230706,112200,98377500,224000,224000,224000,224000,0
|
|
20230706,112100,98377500,224000,224000,224000,224000,0
|
|
20230706,112000,98377500,224000,224000,224000,224000,0
|
|
20230706,111900,98377500,224000,224000,224000,224000,0
|
|
20230706,111800,98377500,224000,224000,224000,224000,0
|
|
20230706,111700,98377500,224000,224000,224000,224000,0
|
|
20230706,111600,98377500,224000,224000,224000,224000,0
|
|
20230706,111500,98377500,224000,224000,224000,224000,0
|
|
20230706,111400,98377500,224000,224000,224000,224000,0
|
|
20230706,111300,98377500,224000,224000,224000,224000,0
|
|
20230706,111200,98377500,224000,224000,224000,224000,0
|
|
20230706,111100,98377500,224000,224000,224000,224000,0
|
|
20230706,111000,98377500,224000,224000,224000,224000,0
|
|
20230706,110900,98377500,224000,224000,224000,224000,0
|
|
20230706,110800,98377500,224000,224000,224000,224000,0
|
|
20230706,110700,98377500,224000,224000,224000,224000,0
|
|
20230706,110600,98377500,224000,224000,224000,224000,0
|
|
20230706,110500,98377500,224000,224000,224000,224000,0
|
|
20230706,110400,98377500,224000,224000,224000,224000,0
|
|
20230706,110300,98377500,224000,224000,224000,224000,0
|
|
20230706,110200,98377500,224000,224000,224000,224000,0
|
|
20230706,110100,98377500,224000,224000,224000,224000,2
|
|
20230706,110000,97929500,224000,224000,224000,224000,1
|
|
20230706,105900,97705500,224000,224000,224000,224000,0
|
|
20230706,105800,97705500,224000,224000,224000,224000,1
|
|
20230706,105700,97481500,224000,224000,224000,224000,0
|
|
20230706,105600,97481500,224000,224000,224000,224000,0
|
|
20230706,105500,97481500,224000,224000,224000,224000,1
|
|
20230706,105400,97257500,224000,224000,224000,224000,0
|
|
20230706,105300,97257500,224000,224000,224000,224000,1
|
|
20230706,105200,97033500,224000,224000,224000,224000,0
|
|
20230706,105100,97033500,224000,224000,224000,224000,0
|
|
20230706,105000,97033500,224000,224000,224000,224000,0
|
|
20230706,104900,97033500,224000,224000,224000,224000,1
|
|
20230706,104800,96809500,224000,224000,224000,224000,0
|
|
20230706,104700,96809500,224000,224000,224000,224000,0
|
|
20230706,104600,96809500,224000,224000,224000,224000,0
|
|
20230706,104500,96809500,224000,224000,224000,224000,0
|
|
20230706,104400,96809500,224000,224000,224000,224000,0
|
|
20230706,104300,96809500,224000,224000,224000,224000,0
|
|
20230706,104200,96809500,224000,224000,224000,224000,4
|
|
20230706,104100,95913500,224000,224000,224000,224000,0
|
|
20230706,104000,95913500,224000,224000,224000,224000,0
|
|
20230706,103900,95913500,224000,224000,224000,224000,0
|
|
20230706,103800,95913500,224000,224000,224000,224000,0
|
|
20230706,103700,95913500,224000,224000,224000,224000,0
|
|
20230706,103600,95913500,224000,224000,224000,224000,1
|
|
20230706,103500,95689500,224000,224000,224000,224000,10
|
|
20230706,103400,93449500,223500,223500,223500,223500,0
|
|
20230706,103300,93449500,223500,223500,223500,223500,0
|
|
20230706,103200,93449500,223500,223500,223500,223500,0
|
|
20230706,103100,93449500,223500,223500,223500,223500,0
|
|
20230706,103000,93449500,223500,223500,223500,223500,0
|
|
20230706,102900,93449500,223500,223500,223500,223500,0
|
|
20230706,102800,93449500,223500,223500,223500,223500,1
|
|
20230706,102700,93226000,224000,224000,224000,224000,0
|
|
20230706,102600,93226000,224000,224000,224000,224000,1
|
|
20230706,102500,93002000,224000,224000,224000,224000,0
|
|
20230706,102400,93002000,224000,224000,224000,224000,0
|
|
20230706,102300,93002000,224000,224000,224000,224000,0
|
|
20230706,102200,93002000,224000,224000,224000,224000,0
|
|
20230706,102100,93002000,224000,224000,224000,224000,1
|
|
20230706,102000,92778000,224000,224000,224000,224000,0
|
|
20230706,101900,92778000,224000,224000,224000,224000,1
|
|
20230706,101800,92554000,224000,224000,224000,224000,0
|
|
20230706,101700,92554000,224000,224000,224000,224000,0
|
|
20230706,101600,92554000,224000,224000,224000,224000,0
|
|
20230706,101500,92554000,224000,224000,224000,224000,0
|
|
20230706,101400,92554000,224000,224000,224000,224000,0
|
|
20230706,101300,92554000,224000,224000,224000,224000,0
|
|
20230706,101200,92554000,224000,224000,224000,224000,1
|
|
20230706,101100,92330000,224000,224000,224000,224000,0
|
|
20230706,101000,92330000,224000,224000,224000,224000,2
|
|
20230706,100900,91882000,224500,224500,224500,224500,0
|
|
20230706,100800,91882000,224500,224000,224500,224000,4
|
|
20230706,100700,90984500,224000,224000,224000,224000,0
|
|
20230706,100600,90984500,224000,224000,224000,224000,0
|
|
20230706,100500,90984500,224000,224000,224000,224000,0
|
|
20230706,100400,90984500,224000,224000,224000,224000,0
|
|
20230706,100300,90984500,224000,224000,224000,224000,0
|
|
20230706,100200,90984500,224000,224000,224000,224000,0
|
|
20230706,100100,90984500,224000,224000,224000,224000,0
|
|
20230706,100000,90984500,224000,224500,224500,224000,11
|
|
20230706,095900,88520000,224000,224000,224000,224000,3
|
|
20230706,095800,87848000,224000,224000,224000,224000,0
|
|
20230706,095700,87848000,224000,224000,224000,224000,0
|
|
20230706,095600,87848000,224000,224000,224000,224000,0
|
|
20230706,095500,87848000,224000,224000,224000,224000,0
|
|
20230706,095400,87848000,224000,224000,224000,224000,1
|
|
20230706,095300,87624000,224000,224000,224000,224000,1
|
|
20230706,095200,87400000,224500,224500,224500,224500,1
|
|
20230706,095100,87175500,224000,224000,224000,224000,0
|
|
20230706,095000,87175500,224000,224000,224000,224000,0
|
|
20230706,094900,87175500,224000,224000,224000,224000,36
|
|
20230706,094800,79111500,223500,223500,223500,223500,0
|
|
20230706,094700,79111500,223500,223500,223500,223500,0
|
|
20230706,094600,79111500,223500,223500,223500,223500,0
|
|
20230706,094500,79111500,223500,223500,223500,223500,0
|
|
20230706,094400,79111500,223500,223500,223500,223500,0
|
|
20230706,094300,79111500,223500,223500,223500,223500,0
|
|
20230706,094200,79111500,223500,223500,223500,223500,2
|
|
20230706,094100,78664500,224000,224000,224000,224000,0
|
|
20230706,094000,78664500,224000,224000,224000,224000,0
|
|
20230706,093900,78664500,224000,224000,224000,224000,1
|
|
20230706,093800,78440500,224000,224000,224000,224000,1
|
|
20230706,093700,78216500,224000,224000,224000,224000,1
|
|
20230706,093600,77992500,224000,224000,224000,224000,0
|
|
20230706,093500,77992500,224000,224000,224000,224000,0
|
|
20230706,093400,77992500,224000,224000,224000,224000,0
|
|
20230706,093300,77992500,224000,224000,224000,224000,0
|
|
20230706,093200,77992500,224000,224000,224000,224000,25
|
|
20230706,093100,72392500,224000,224000,224000,224000,0
|
|
20230706,093000,72392500,224000,224000,224000,224000,2
|
|
20230706,092900,71944500,223500,223500,223500,223500,0
|
|
20230706,092800,71944500,223500,223500,223500,223500,0
|
|
20230706,092700,71944500,223500,223500,223500,223500,4
|
|
20230706,092600,71050500,224000,224000,224000,224000,0
|
|
20230706,092500,71050500,224000,224000,224000,224000,5
|
|
20230706,092400,69930500,224000,224000,224000,224000,2
|
|
20230706,092300,69482500,224000,224000,224000,224000,3
|
|
20230706,092200,68810500,224000,224000,224000,224000,1
|
|
20230706,092100,68586500,224000,224000,224000,224000,10
|
|
20230706,092000,66346500,223500,223500,223500,223500,1
|
|
20230706,091900,66123000,224500,224500,224500,224500,0
|
|
20230706,091800,66123000,224500,224500,224500,224500,1
|
|
20230706,091700,65898500,224000,224000,224000,224000,20
|
|
20230706,091600,61418500,224000,223500,224000,223500,32
|
|
20230706,091500,54258500,223500,224000,224000,223500,10
|
|
20230706,091400,52021000,224000,224000,224000,224000,0
|
|
20230706,091300,52021000,224000,224000,224000,224000,3
|
|
20230706,091200,51349000,224000,223500,224000,223500,4
|
|
20230706,091100,50453500,224000,224000,224000,224000,101
|
|
20230706,091000,27829500,224500,224500,224500,224500,1
|
|
20230706,090900,27605000,224500,224000,224500,224000,3
|
|
20230706,090800,26932500,224000,224000,224000,224000,0
|
|
20230706,090700,26932500,224000,224000,224000,224000,3
|
|
20230706,090600,26260500,224000,224000,224000,224000,0
|
|
20230706,090500,26260500,224000,224000,224000,224000,0
|
|
20230706,090400,26260500,224000,224000,224000,224000,12
|
|
20230706,090300,23572500,224500,224500,224500,224500,66
|
|
20230706,090200,8755500,224500,224500,224500,224500,0
|
|
20230706,090100,8755500,224500,224500,224500,224500,0
|
|
20230706,090000,8755500,224500,224500,224500,224500,39
|