580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183700,345977000,222000,222000,222000,222000,68
|
|
20230707,183600,345977000,222000,222000,222000,222000,0
|
|
20230707,183500,345977000,222000,222000,222000,222000,0
|
|
20230707,183400,345977000,222000,222000,222000,222000,0
|
|
20230707,183300,345977000,222000,222000,222000,222000,0
|
|
20230707,183200,345977000,222000,222000,222000,222000,0
|
|
20230707,183100,345977000,222000,222000,222000,222000,0
|
|
20230707,183000,345977000,222000,222000,222000,222000,0
|
|
20230707,182900,345977000,222000,222000,222000,222000,0
|
|
20230707,182800,345977000,222000,222000,222000,222000,0
|
|
20230707,182700,345977000,222000,222000,222000,222000,0
|
|
20230707,182600,345977000,222000,222000,222000,222000,0
|
|
20230707,182500,345977000,222000,222000,222000,222000,0
|
|
20230707,182400,345977000,222000,222000,222000,222000,0
|
|
20230707,182300,345977000,222000,222000,222000,222000,0
|
|
20230707,182200,345977000,222000,222000,222000,222000,0
|
|
20230707,182100,345977000,222000,222000,222000,222000,0
|
|
20230707,182000,345977000,222000,222000,222000,222000,0
|
|
20230707,181900,345977000,222000,222000,222000,222000,0
|
|
20230707,181800,345977000,222000,222000,222000,222000,0
|
|
20230707,181700,345977000,222000,222000,222000,222000,0
|
|
20230707,181600,345977000,222000,222000,222000,222000,0
|
|
20230707,181500,345977000,222000,222000,222000,222000,0
|
|
20230707,181400,345977000,222000,222000,222000,222000,0
|
|
20230707,181300,345977000,222000,222000,222000,222000,0
|
|
20230707,181200,345977000,222000,222000,222000,222000,0
|
|
20230707,181100,345977000,222000,222000,222000,222000,0
|
|
20230707,181000,345977000,222000,222000,222000,222000,0
|
|
20230707,180900,345977000,222000,222000,222000,222000,0
|
|
20230707,180800,345977000,222000,222000,222000,222000,0
|
|
20230707,180700,345977000,222000,222000,222000,222000,68
|
|
20230707,180600,345977000,222000,222000,222000,222000,0
|
|
20230707,180500,345977000,222000,222000,222000,222000,0
|
|
20230707,180400,345977000,222000,222000,222000,222000,0
|
|
20230707,180300,345977000,222000,222000,222000,222000,0
|
|
20230707,180200,345977000,222000,222000,222000,222000,0
|
|
20230707,180100,345977000,222000,222000,222000,222000,0
|
|
20230707,180000,345977000,222000,222000,222000,222000,0
|
|
20230707,175900,345977000,222000,222000,222000,222000,0
|
|
20230707,175800,345977000,222000,222000,222000,222000,0
|
|
20230707,175700,345977000,222000,222000,222000,222000,0
|
|
20230707,175600,345977000,222000,222000,222000,222000,0
|
|
20230707,175500,345977000,222000,222000,222000,222000,0
|
|
20230707,175400,345977000,222000,222000,222000,222000,0
|
|
20230707,175300,345977000,222000,222000,222000,222000,0
|
|
20230707,175200,345977000,222000,222000,222000,222000,0
|
|
20230707,175100,345977000,222000,222000,222000,222000,0
|
|
20230707,175000,345977000,222000,222000,222000,222000,0
|
|
20230707,174900,345977000,222000,222000,222000,222000,0
|
|
20230707,174800,345977000,222000,222000,222000,222000,0
|
|
20230707,174700,345977000,222000,222000,222000,222000,0
|
|
20230707,174600,345977000,222000,222000,222000,222000,0
|
|
20230707,174500,345977000,222000,222000,222000,222000,0
|
|
20230707,174400,345977000,222000,222000,222000,222000,0
|
|
20230707,174300,345977000,222000,222000,222000,222000,0
|
|
20230707,174200,345977000,222000,222000,222000,222000,0
|
|
20230707,174100,345977000,222000,222000,222000,222000,0
|
|
20230707,174000,345977000,222000,222000,222000,222000,0
|
|
20230707,173900,345977000,222000,222000,222000,222000,0
|
|
20230707,173800,345977000,222000,222000,222000,222000,0
|
|
20230707,173700,345977000,222000,222000,222000,222000,68
|
|
20230707,173600,345977000,222000,222000,222000,222000,0
|
|
20230707,173500,345977000,222000,222000,222000,222000,0
|
|
20230707,173400,345977000,222000,222000,222000,222000,0
|
|
20230707,173300,345977000,222000,222000,222000,222000,0
|
|
20230707,173200,345977000,222000,222000,222000,222000,0
|
|
20230707,173100,345977000,222000,222000,222000,222000,0
|
|
20230707,173000,345977000,222000,222000,222000,222000,0
|
|
20230707,172900,345977000,222000,222000,222000,222000,0
|
|
20230707,172800,345977000,222000,222000,222000,222000,0
|
|
20230707,172700,345977000,222000,222000,222000,222000,0
|
|
20230707,172600,345977000,222000,222000,222000,222000,0
|
|
20230707,172500,345977000,222000,222000,222000,222000,0
|
|
20230707,172400,345977000,222000,222000,222000,222000,0
|
|
20230707,172300,345977000,222000,222000,222000,222000,0
|
|
20230707,172200,345977000,222000,222000,222000,222000,0
|
|
20230707,172100,345977000,222000,222000,222000,222000,0
|
|
20230707,172000,345977000,222000,222000,222000,222000,0
|
|
20230707,171900,345977000,222000,222000,222000,222000,0
|
|
20230707,171800,345977000,222000,222000,222000,222000,0
|
|
20230707,171700,345977000,222000,222000,222000,222000,0
|
|
20230707,171600,345977000,222000,222000,222000,222000,0
|
|
20230707,171500,345977000,222000,222000,222000,222000,0
|
|
20230707,171400,345977000,222000,222000,222000,222000,0
|
|
20230707,171300,345977000,222000,222000,222000,222000,0
|
|
20230707,171200,345977000,222000,222000,222000,222000,0
|
|
20230707,171100,345977000,222000,222000,222000,222000,0
|
|
20230707,171000,345977000,222000,222000,222000,222000,0
|
|
20230707,170900,345977000,222000,222000,222000,222000,0
|
|
20230707,170800,345977000,222000,222000,222000,222000,0
|
|
20230707,170700,345977000,222000,222000,222000,222000,68
|
|
20230707,170600,345977000,222000,222000,222000,222000,0
|
|
20230707,170500,345977000,222000,222000,222000,222000,0
|
|
20230707,170400,345977000,222000,222000,222000,222000,0
|
|
20230707,170300,345977000,222000,222000,222000,222000,0
|
|
20230707,170200,345977000,222000,222000,222000,222000,0
|
|
20230707,170100,345977000,222000,222000,222000,222000,0
|
|
20230707,170000,345977000,222000,222000,222000,222000,0
|
|
20230707,165900,345977000,222000,222000,222000,222000,0
|
|
20230707,165800,345977000,222000,222000,222000,222000,0
|
|
20230707,165700,345977000,222000,222000,222000,222000,0
|
|
20230707,165600,345977000,222000,222000,222000,222000,0
|
|
20230707,165500,345977000,222000,222000,222000,222000,0
|
|
20230707,165400,345977000,222000,222000,222000,222000,0
|
|
20230707,165300,345977000,222000,222000,222000,222000,0
|
|
20230707,165200,345977000,222000,222000,222000,222000,0
|
|
20230707,165100,345977000,222000,222000,222000,222000,0
|
|
20230707,165000,345977000,222000,222000,222000,222000,0
|
|
20230707,164900,345977000,222000,222000,222000,222000,0
|
|
20230707,164800,345977000,222000,222000,222000,222000,0
|
|
20230707,164700,345977000,222000,222000,222000,222000,0
|
|
20230707,164600,345977000,222000,222000,222000,222000,0
|
|
20230707,164500,345977000,222000,222000,222000,222000,0
|
|
20230707,164400,345977000,222000,222000,222000,222000,0
|
|
20230707,164300,345977000,222000,222000,222000,222000,0
|
|
20230707,164200,345977000,222000,222000,222000,222000,0
|
|
20230707,164100,345977000,222000,222000,222000,222000,0
|
|
20230707,164000,345977000,222000,222000,222000,222000,0
|
|
20230707,163900,345977000,222000,222000,222000,222000,0
|
|
20230707,163800,345977000,222000,222000,222000,222000,0
|
|
20230707,163700,345977000,222000,222000,222000,222000,68
|
|
20230707,163600,345977000,222000,222000,222000,222000,0
|
|
20230707,163500,345977000,222000,222000,222000,222000,0
|
|
20230707,163400,345977000,222000,222000,222000,222000,0
|
|
20230707,163300,345977000,222000,222000,222000,222000,0
|
|
20230707,163200,345977000,222000,222000,222000,222000,0
|
|
20230707,163100,345977000,222000,222000,222000,222000,0
|
|
20230707,163000,345977000,222000,222000,222000,222000,0
|
|
20230707,162900,345977000,222000,222000,222000,222000,0
|
|
20230707,162800,345977000,222000,222000,222000,222000,0
|
|
20230707,162700,345977000,222000,222000,222000,222000,0
|
|
20230707,162600,345977000,222000,222000,222000,222000,0
|
|
20230707,162500,345977000,222000,222000,222000,222000,0
|
|
20230707,162400,345977000,222000,222000,222000,222000,0
|
|
20230707,162300,345977000,222000,222000,222000,222000,0
|
|
20230707,162200,345977000,222000,222000,222000,222000,0
|
|
20230707,162100,345977000,222000,222000,222000,222000,0
|
|
20230707,162000,345977000,222000,222000,222000,222000,0
|
|
20230707,161900,345977000,222000,222000,222000,222000,0
|
|
20230707,161800,345977000,222000,222000,222000,222000,0
|
|
20230707,161700,345977000,222000,222000,222000,222000,0
|
|
20230707,161600,345977000,222000,222000,222000,222000,0
|
|
20230707,161500,345977000,222000,222000,222000,222000,0
|
|
20230707,161400,345977000,222000,222000,222000,222000,0
|
|
20230707,161300,345977000,222000,222000,222000,222000,0
|
|
20230707,161200,345977000,222000,222000,222000,222000,0
|
|
20230707,161100,345977000,222000,222000,222000,222000,0
|
|
20230707,161000,345977000,222000,222000,222000,222000,0
|
|
20230707,160900,345977000,222000,222000,222000,222000,0
|
|
20230707,160800,345977000,222000,222000,222000,222000,0
|
|
20230707,160700,345977000,222000,222000,222000,222000,68
|
|
20230707,160600,345977000,222000,222000,222000,222000,0
|
|
20230707,160500,345977000,222000,222000,222000,222000,0
|
|
20230707,160400,345977000,222000,222000,222000,222000,0
|
|
20230707,160300,345977000,222000,222000,222000,222000,0
|
|
20230707,160200,345977000,222000,222000,222000,222000,0
|
|
20230707,160100,345977000,222000,222000,222000,222000,0
|
|
20230707,160000,345977000,222000,222000,222000,222000,0
|
|
20230707,155900,345977000,222000,222000,222000,222000,0
|
|
20230707,155800,345977000,222000,222000,222000,222000,0
|
|
20230707,155700,345977000,222000,222000,222000,222000,0
|
|
20230707,155600,345977000,222000,222000,222000,222000,0
|
|
20230707,155500,345977000,222000,222000,222000,222000,0
|
|
20230707,155400,345977000,222000,222000,222000,222000,0
|
|
20230707,155300,345977000,222000,222000,222000,222000,0
|
|
20230707,155200,345977000,222000,222000,222000,222000,0
|
|
20230707,155100,345977000,222000,222000,222000,222000,0
|
|
20230707,155000,345977000,222000,222000,222000,222000,0
|
|
20230707,154900,345977000,222000,222000,222000,222000,0
|
|
20230707,154800,345977000,222000,222000,222000,222000,0
|
|
20230707,154700,345977000,222000,222000,222000,222000,0
|
|
20230707,154600,345977000,222000,222000,222000,222000,0
|
|
20230707,154500,345977000,222000,222000,222000,222000,0
|
|
20230707,154400,345977000,222000,222000,222000,222000,0
|
|
20230707,154300,345977000,222000,222000,222000,222000,0
|
|
20230707,154200,345977000,222000,222000,222000,222000,0
|
|
20230707,154100,345977000,222000,222000,222000,222000,0
|
|
20230707,154000,345977000,222000,222000,222000,222000,0
|
|
20230707,153900,345977000,222000,222000,222000,222000,0
|
|
20230707,153800,345977000,222000,222000,222000,222000,0
|
|
20230707,153700,345977000,222000,222000,222000,222000,68
|
|
20230707,153600,345977000,222000,222000,222000,222000,0
|
|
20230707,153500,345977000,222000,222000,222000,222000,0
|
|
20230707,153400,345977000,222000,222000,222000,222000,0
|
|
20230707,153300,345977000,222000,222000,222000,222000,0
|
|
20230707,153200,345977000,222000,222000,222000,222000,0
|
|
20230707,153100,345977000,222000,222000,222000,222000,0
|
|
20230707,153000,345977000,222000,222000,222000,222000,68
|
|
20230707,152900,330881000,222000,222000,222000,222000,0
|
|
20230707,152800,330881000,222000,222000,222000,222000,0
|
|
20230707,152700,330881000,222000,222000,222000,222000,0
|
|
20230707,152600,330881000,222000,222000,222000,222000,0
|
|
20230707,152500,330881000,222000,222000,222000,222000,0
|
|
20230707,152400,330881000,222000,222000,222000,222000,0
|
|
20230707,152300,330881000,222000,222000,222000,222000,0
|
|
20230707,152200,330881000,222000,222000,222000,222000,0
|
|
20230707,152100,330881000,222000,222000,222000,222000,0
|
|
20230707,152000,330881000,222000,222000,222000,222000,0
|
|
20230707,151900,330881000,222000,222000,222000,222000,0
|
|
20230707,151800,330881000,222000,222000,222000,222000,2
|
|
20230707,151700,330437000,222000,222000,222000,222000,0
|
|
20230707,151600,330437000,222000,222000,222000,222000,0
|
|
20230707,151500,330437000,222000,222000,222000,222000,1
|
|
20230707,151400,330215000,222000,222000,222000,222000,5
|
|
20230707,151300,329105000,222000,222000,222000,222000,1
|
|
20230707,151200,328883000,222000,222000,222000,222000,1
|
|
20230707,151100,328661000,222000,222000,222000,222000,35
|
|
20230707,151000,320891000,222000,221500,222000,221500,2
|
|
20230707,150900,320447500,222000,222000,222000,222000,32
|
|
20230707,150800,313343500,222000,222000,222000,222000,0
|
|
20230707,150700,313343500,222000,222000,222000,222000,1
|
|
20230707,150600,313121500,221500,221500,221500,221500,2
|
|
20230707,150500,312678500,222000,222000,222000,222000,0
|
|
20230707,150400,312678500,222000,222000,222000,222000,1
|
|
20230707,150300,312456500,222000,222000,222000,222000,1
|
|
20230707,150200,312234500,221000,221000,221000,221000,0
|
|
20230707,150100,312234500,221000,221000,221000,221000,0
|
|
20230707,150000,312234500,221000,221000,221000,221000,5
|
|
20230707,145900,311129500,221000,221000,221000,221000,3
|
|
20230707,145800,310466500,221000,221000,221000,221000,1
|
|
20230707,145700,310245500,222000,222000,222000,222000,0
|
|
20230707,145600,310245500,222000,221500,222000,221500,58
|
|
20230707,145500,297373500,221500,221500,221500,221500,2
|
|
20230707,145400,296930500,221500,221500,221500,221500,12
|
|
20230707,145300,294272500,221500,221500,221500,221500,0
|
|
20230707,145200,294272500,221500,221500,221500,221500,0
|
|
20230707,145100,294272500,221500,221500,222000,221500,4
|
|
20230707,145000,293385500,221500,221500,221500,221500,0
|
|
20230707,144900,293385500,221500,221500,221500,221500,0
|
|
20230707,144800,293385500,221500,221500,221500,221500,0
|
|
20230707,144700,293385500,221500,221500,221500,221500,0
|
|
20230707,144600,293385500,221500,221500,221500,221500,2
|
|
20230707,144500,292942500,221500,221500,221500,221500,25
|
|
20230707,144400,287405000,221500,221500,221500,221500,1
|
|
20230707,144300,287183500,221500,221500,221500,221500,1
|
|
20230707,144200,286962000,221500,221500,221500,221500,5
|
|
20230707,144100,285854500,221500,221500,221500,221500,0
|
|
20230707,144000,285854500,221500,221500,221500,221500,0
|
|
20230707,143900,285854500,221500,221500,221500,221500,0
|
|
20230707,143800,285854500,221500,221500,221500,221500,0
|
|
20230707,143700,285854500,221500,221500,221500,221500,0
|
|
20230707,143600,285854500,221500,221500,221500,221500,0
|
|
20230707,143500,285854500,221500,221500,221500,221500,0
|
|
20230707,143400,285854500,221500,221500,221500,221500,0
|
|
20230707,143300,285854500,221500,221500,221500,221500,0
|
|
20230707,143200,285854500,221500,221500,221500,221500,2
|
|
20230707,143100,285411500,221500,221500,221500,221500,5
|
|
20230707,143000,284304000,221500,221500,221500,221500,1
|
|
20230707,142900,284082500,221500,221500,221500,221500,1
|
|
20230707,142800,283861000,221500,221500,221500,221500,0
|
|
20230707,142700,283861000,221500,221500,221500,221500,16
|
|
20230707,142600,280317000,221000,221000,221000,221000,0
|
|
20230707,142500,280317000,221000,221000,221000,221000,16
|
|
20230707,142400,276781000,221500,221500,221500,221500,0
|
|
20230707,142300,276781000,221500,221500,221500,221500,11
|
|
20230707,142200,274344500,222000,222000,222000,222000,0
|
|
20230707,142100,274344500,222000,222000,222000,222000,0
|
|
20230707,142000,274344500,222000,222000,222000,222000,13
|
|
20230707,141900,271458500,222000,222000,222000,222000,1
|
|
20230707,141800,271236500,222000,222000,222000,222000,0
|
|
20230707,141700,271236500,222000,222000,222000,222000,0
|
|
20230707,141600,271236500,222000,222000,222000,222000,0
|
|
20230707,141500,271236500,222000,222000,222000,222000,0
|
|
20230707,141400,271236500,222000,222000,222000,222000,0
|
|
20230707,141300,271236500,222000,222000,222000,222000,0
|
|
20230707,141200,271236500,222000,222000,222000,222000,0
|
|
20230707,141100,271236500,222000,222000,222000,222000,0
|
|
20230707,141000,271236500,222000,222000,222000,222000,0
|
|
20230707,140900,271236500,222000,222000,222000,222000,0
|
|
20230707,140800,271236500,222000,222000,222000,222000,1
|
|
20230707,140700,271014500,222000,222000,222000,222000,0
|
|
20230707,140600,271014500,222000,222000,222000,222000,0
|
|
20230707,140500,271014500,222000,222000,222000,222000,1
|
|
20230707,140400,270792500,222000,222000,222000,222000,0
|
|
20230707,140300,270792500,222000,222000,222000,222000,1
|
|
20230707,140200,270570500,222000,222000,222000,222000,0
|
|
20230707,140100,270570500,222000,222000,222000,222000,5
|
|
20230707,140000,269460500,222000,222000,222000,222000,0
|
|
20230707,135900,269460500,222000,222000,222000,222000,0
|
|
20230707,135800,269460500,222000,222000,222000,222000,0
|
|
20230707,135700,269460500,222000,222000,222000,222000,0
|
|
20230707,135600,269460500,222000,222000,222000,222000,2
|
|
20230707,135500,269016500,222000,222000,222000,222000,0
|
|
20230707,135400,269016500,222000,222000,222000,222000,0
|
|
20230707,135300,269016500,222000,221500,222000,221500,20
|
|
20230707,135200,264578000,221500,221500,221500,221500,1
|
|
20230707,135100,264356500,221500,221500,221500,221500,0
|
|
20230707,135000,264356500,221500,221500,221500,221500,16
|
|
20230707,134900,260812500,221500,221500,221500,221500,0
|
|
20230707,134800,260812500,221500,221500,221500,221500,1
|
|
20230707,134700,260591000,222000,222000,222000,222000,0
|
|
20230707,134600,260591000,222000,222000,222000,222000,1
|
|
20230707,134500,260369000,222000,222000,222000,222000,0
|
|
20230707,134400,260369000,222000,222000,222000,222000,0
|
|
20230707,134300,260369000,222000,222000,222000,222000,0
|
|
20230707,134200,260369000,222000,222000,222000,222000,0
|
|
20230707,134100,260369000,222000,222000,222000,222000,1
|
|
20230707,134000,260147000,222000,222000,222000,222000,0
|
|
20230707,133900,260147000,222000,222000,222000,222000,0
|
|
20230707,133800,260147000,222000,222000,222000,222000,0
|
|
20230707,133700,260147000,222000,222000,222000,222000,0
|
|
20230707,133600,260147000,222000,222000,222000,222000,0
|
|
20230707,133500,260147000,222000,222000,222000,222000,0
|
|
20230707,133400,260147000,222000,222000,222000,222000,0
|
|
20230707,133300,260147000,222000,222000,222000,222000,1
|
|
20230707,133200,259925000,221500,221500,221500,221500,0
|
|
20230707,133100,259925000,221500,221500,221500,221500,0
|
|
20230707,133000,259925000,221500,221500,221500,221500,0
|
|
20230707,132900,259925000,221500,221500,221500,221500,0
|
|
20230707,132800,259925000,221500,221500,221500,221500,0
|
|
20230707,132700,259925000,221500,221500,221500,221500,0
|
|
20230707,132600,259925000,221500,221500,221500,221500,0
|
|
20230707,132500,259925000,221500,221500,221500,221500,0
|
|
20230707,132400,259925000,221500,221500,221500,221500,0
|
|
20230707,132300,259925000,221500,221500,221500,221500,4
|
|
20230707,132200,259039000,221500,221500,221500,221500,0
|
|
20230707,132100,259039000,221500,221500,221500,221500,0
|
|
20230707,132000,259039000,221500,221500,221500,221500,1
|
|
20230707,131900,258817500,221500,221500,221500,221500,0
|
|
20230707,131800,258817500,221500,221000,221500,221000,35
|
|
20230707,131700,251077500,221000,221000,221000,221000,0
|
|
20230707,131600,251077500,221000,221000,221000,221000,0
|
|
20230707,131500,251077500,221000,221000,221000,221000,0
|
|
20230707,131400,251077500,221000,221500,221500,221000,7
|
|
20230707,131300,249528000,221000,221500,221500,221000,7
|
|
20230707,131200,247978500,221000,221500,221500,221000,2
|
|
20230707,131100,247536000,221500,221500,221500,221500,1
|
|
20230707,131000,247314500,221000,221000,221000,221000,0
|
|
20230707,130900,247314500,221000,221000,221000,221000,0
|
|
20230707,130800,247314500,221000,221000,221000,221000,0
|
|
20230707,130700,247314500,221000,221500,221500,221000,5
|
|
20230707,130600,246207500,221500,221500,221500,221500,25
|
|
20230707,130500,240670000,222000,222000,222000,222000,0
|
|
20230707,130400,240670000,222000,222000,222000,222000,0
|
|
20230707,130300,240670000,222000,222000,222000,222000,0
|
|
20230707,130200,240670000,222000,222000,222000,222000,0
|
|
20230707,130100,240670000,222000,222000,222000,222000,0
|
|
20230707,130000,240670000,222000,222000,222000,222000,0
|
|
20230707,125900,240670000,222000,222000,222000,222000,0
|
|
20230707,125800,240670000,222000,222000,222000,222000,0
|
|
20230707,125700,240670000,222000,222000,222000,222000,0
|
|
20230707,125600,240670000,222000,222000,222000,222000,0
|
|
20230707,125500,240670000,222000,222000,222000,222000,0
|
|
20230707,125400,240670000,222000,222000,222000,222000,10
|
|
20230707,125300,238450000,222000,222000,222000,222000,0
|
|
20230707,125200,238450000,222000,222000,222000,222000,0
|
|
20230707,125100,238450000,222000,222000,222000,222000,0
|
|
20230707,125000,238450000,222000,222000,222000,222000,1
|
|
20230707,124900,238228000,222000,222000,222000,222000,0
|
|
20230707,124800,238228000,222000,222000,222000,222000,2
|
|
20230707,124700,237784000,221500,221500,221500,221500,0
|
|
20230707,124600,237784000,221500,221500,221500,221500,0
|
|
20230707,124500,237784000,221500,221500,221500,221500,11
|
|
20230707,124400,235347500,221500,221500,221500,221000,12
|
|
20230707,124300,232692000,221000,221500,221500,221000,43
|
|
20230707,124200,223188500,221500,221500,221500,221500,37
|
|
20230707,124100,214993000,221500,221500,221500,221500,0
|
|
20230707,124000,214993000,221500,221500,221500,221500,0
|
|
20230707,123900,214993000,221500,221500,221500,221500,0
|
|
20230707,123800,214993000,221500,221500,221500,221500,0
|
|
20230707,123700,214993000,221500,221500,221500,221500,1
|
|
20230707,123600,214771500,221500,221500,221500,221500,0
|
|
20230707,123500,214771500,221500,221500,221500,221500,0
|
|
20230707,123400,214771500,221500,221500,221500,221500,0
|
|
20230707,123300,214771500,221500,221500,221500,221500,0
|
|
20230707,123200,214771500,221500,221500,221500,221500,0
|
|
20230707,123100,214771500,221500,221500,221500,221500,4
|
|
20230707,123000,213885500,221500,221500,221500,221500,0
|
|
20230707,122900,213885500,221500,221500,221500,221500,0
|
|
20230707,122800,213885500,221500,221500,221500,221500,1
|
|
20230707,122700,213664000,222000,222000,222000,222000,0
|
|
20230707,122600,213664000,222000,222000,222000,222000,0
|
|
20230707,122500,213664000,222000,222000,222000,222000,0
|
|
20230707,122400,213664000,222000,222000,222000,222000,0
|
|
20230707,122300,213664000,222000,222000,222000,222000,0
|
|
20230707,122200,213664000,222000,222000,222000,222000,0
|
|
20230707,122100,213664000,222000,222000,222000,222000,0
|
|
20230707,122000,213664000,222000,222000,222000,222000,0
|
|
20230707,121900,213664000,222000,222000,222000,222000,1
|
|
20230707,121800,213442000,222000,222000,222000,222000,0
|
|
20230707,121700,213442000,222000,222000,222000,222000,0
|
|
20230707,121600,213442000,222000,221500,222000,221500,32
|
|
20230707,121500,206346000,221500,221500,221500,221500,78
|
|
20230707,121400,189069000,222000,222000,222000,222000,0
|
|
20230707,121300,189069000,222000,222000,222000,222000,0
|
|
20230707,121200,189069000,222000,222000,222000,222000,0
|
|
20230707,121100,189069000,222000,222000,222000,222000,0
|
|
20230707,121000,189069000,222000,222000,222000,222000,1
|
|
20230707,120900,188847000,222000,222000,222000,222000,0
|
|
20230707,120800,188847000,222000,222000,222000,222000,0
|
|
20230707,120700,188847000,222000,222000,222000,222000,2
|
|
20230707,120600,188403000,222000,222000,222000,222000,1
|
|
20230707,120500,188181000,222000,222000,222000,222000,0
|
|
20230707,120400,188181000,222000,222000,222000,222000,1
|
|
20230707,120300,187959000,222000,222000,222000,222000,3
|
|
20230707,120200,187293000,222000,222000,222000,222000,1
|
|
20230707,120100,187071000,222000,222000,222000,222000,0
|
|
20230707,120000,187071000,222000,222000,222000,222000,0
|
|
20230707,115900,187071000,222000,222000,222000,222000,0
|
|
20230707,115800,187071000,222000,222000,222000,222000,0
|
|
20230707,115700,187071000,222000,222000,222000,222000,0
|
|
20230707,115600,187071000,222000,222000,222000,222000,0
|
|
20230707,115500,187071000,222000,222000,222000,222000,1
|
|
20230707,115400,186849000,222000,222000,222000,222000,0
|
|
20230707,115300,186849000,222000,222000,222000,222000,0
|
|
20230707,115200,186849000,222000,222000,222000,222000,0
|
|
20230707,115100,186849000,222000,222000,222000,221500,51
|
|
20230707,115000,175540500,222000,222000,222000,222000,11
|
|
20230707,114900,173098500,222000,221500,222000,221500,36
|
|
20230707,114800,165118500,221500,221500,221500,221500,0
|
|
20230707,114700,165118500,221500,221500,221500,221500,0
|
|
20230707,114600,165118500,221500,221500,221500,221500,0
|
|
20230707,114500,165118500,221500,221500,221500,221500,0
|
|
20230707,114400,165118500,221500,221500,221500,221500,0
|
|
20230707,114300,165118500,221500,221500,221500,221500,0
|
|
20230707,114200,165118500,221500,221500,221500,221500,0
|
|
20230707,114100,165118500,221500,221500,221500,221500,10
|
|
20230707,114000,162903500,221500,221500,221500,221500,0
|
|
20230707,113900,162903500,221500,221500,221500,221500,5
|
|
20230707,113800,161796000,221500,221500,221500,221500,0
|
|
20230707,113700,161796000,221500,221500,221500,221500,1
|
|
20230707,113600,161574500,221500,221500,221500,221500,1
|
|
20230707,113500,161353000,222000,222000,222000,222000,0
|
|
20230707,113400,161353000,222000,222000,222000,222000,43
|
|
20230707,113300,151807000,222000,222000,222000,222000,0
|
|
20230707,113200,151807000,222000,222000,222000,222000,4
|
|
20230707,113100,150919000,221500,221500,221500,221500,0
|
|
20230707,113000,150919000,221500,221500,221500,221500,0
|
|
20230707,112900,150919000,221500,221500,221500,221500,0
|
|
20230707,112800,150919000,221500,221500,221500,221500,0
|
|
20230707,112700,150919000,221500,221500,221500,221500,0
|
|
20230707,112600,150919000,221500,221500,221500,221500,10
|
|
20230707,112500,148704000,221500,221500,221500,221500,2
|
|
20230707,112400,148261000,221500,221500,221500,221500,0
|
|
20230707,112300,148261000,221500,221500,221500,221500,0
|
|
20230707,112200,148261000,221500,221500,221500,221500,0
|
|
20230707,112100,148261000,221500,221500,221500,221500,0
|
|
20230707,112000,148261000,221500,221500,221500,221500,0
|
|
20230707,111900,148261000,221500,221500,221500,221500,0
|
|
20230707,111800,148261000,221500,221500,221500,221500,0
|
|
20230707,111700,148261000,221500,221500,221500,221500,0
|
|
20230707,111600,148261000,221500,221500,221500,221500,9
|
|
20230707,111500,146267500,221500,222000,222000,221500,6
|
|
20230707,111400,144938000,222000,222000,222000,222000,40
|
|
20230707,111300,136058000,222500,222500,222500,222500,0
|
|
20230707,111200,136058000,222500,222500,222500,222500,2
|
|
20230707,111100,135613000,222500,222500,222500,222500,0
|
|
20230707,111000,135613000,222500,222500,222500,222500,0
|
|
20230707,110900,135613000,222500,222500,222500,222500,0
|
|
20230707,110800,135613000,222500,222500,222500,222500,0
|
|
20230707,110700,135613000,222500,222500,222500,222500,0
|
|
20230707,110600,135613000,222500,222500,222500,222500,0
|
|
20230707,110500,135613000,222500,222500,222500,222500,0
|
|
20230707,110400,135613000,222500,222500,222500,222500,0
|
|
20230707,110300,135613000,222500,222500,222500,222500,0
|
|
20230707,110200,135613000,222500,222500,222500,222500,0
|
|
20230707,110100,135613000,222500,222500,222500,222500,0
|
|
20230707,110000,135613000,222500,221500,222500,221500,34
|
|
20230707,105900,128064000,221500,222000,222000,221500,2
|
|
20230707,105800,127620500,222000,222000,222000,222000,3
|
|
20230707,105700,126954500,222000,222000,222000,222000,1
|
|
20230707,105600,126732500,221500,221500,221500,221500,0
|
|
20230707,105500,126732500,221500,221500,221500,221500,0
|
|
20230707,105400,126732500,221500,221500,221500,221500,0
|
|
20230707,105300,126732500,221500,221500,221500,221500,0
|
|
20230707,105200,126732500,221500,221500,221500,221500,0
|
|
20230707,105100,126732500,221500,221500,221500,221500,7
|
|
20230707,105000,125182000,222500,222500,222500,222500,1
|
|
20230707,104900,124959500,222000,222000,222000,222000,0
|
|
20230707,104800,124959500,222000,222000,222000,222000,0
|
|
20230707,104700,124959500,222000,222000,222000,222000,1
|
|
20230707,104600,124737500,222000,222000,222000,222000,84
|
|
20230707,104500,106089500,222000,222000,222000,222000,0
|
|
20230707,104400,106089500,222000,222000,222000,222000,0
|
|
20230707,104300,106089500,222000,222000,222000,222000,1
|
|
20230707,104200,105867500,222000,222000,222000,222000,1
|
|
20230707,104100,105645500,222500,222500,222500,222500,1
|
|
20230707,104000,105423000,222500,222500,222500,222500,0
|
|
20230707,103900,105423000,222500,222500,222500,222500,3
|
|
20230707,103800,104755500,222500,222500,222500,222500,0
|
|
20230707,103700,104755500,222500,222500,222500,222500,0
|
|
20230707,103600,104755500,222500,222500,222500,222500,0
|
|
20230707,103500,104755500,222500,222500,222500,222500,4
|
|
20230707,103400,103865500,222500,222500,222500,222500,0
|
|
20230707,103300,103865500,222500,222500,222500,222500,0
|
|
20230707,103200,103865500,222500,222500,222500,222500,0
|
|
20230707,103100,103865500,222500,222500,222500,222500,0
|
|
20230707,103000,103865500,222500,222500,222500,222500,30
|
|
20230707,102900,97190500,222500,222500,222500,222500,0
|
|
20230707,102800,97190500,222500,222500,222500,222500,0
|
|
20230707,102700,97190500,222500,222500,222500,222500,0
|
|
20230707,102600,97190500,222500,222500,222500,222500,0
|
|
20230707,102500,97190500,222500,223000,223000,222500,2
|
|
20230707,102400,96745000,223000,223000,223000,223000,0
|
|
20230707,102300,96745000,223000,223000,223000,223000,4
|
|
20230707,102200,95853000,222500,222500,222500,222500,0
|
|
20230707,102100,95853000,222500,222500,222500,222500,0
|
|
20230707,102000,95853000,222500,222500,222500,222500,0
|
|
20230707,101900,95853000,222500,222500,222500,222500,0
|
|
20230707,101800,95853000,222500,222500,222500,222500,0
|
|
20230707,101700,95853000,222500,222500,222500,222500,0
|
|
20230707,101600,95853000,222500,222500,222500,222500,0
|
|
20230707,101500,95853000,222500,222500,222500,222500,0
|
|
20230707,101400,95853000,222500,222500,222500,222500,0
|
|
20230707,101300,95853000,222500,222500,222500,222500,0
|
|
20230707,101200,95853000,222500,222500,222500,222500,0
|
|
20230707,101100,95853000,222500,222500,222500,222500,0
|
|
20230707,101000,95853000,222500,223000,223000,222500,2
|
|
20230707,100900,95407500,223000,223000,223000,223000,0
|
|
20230707,100800,95407500,223000,223000,223000,223000,1
|
|
20230707,100700,95184500,223000,223000,223000,223000,0
|
|
20230707,100600,95184500,223000,223000,223000,223000,1
|
|
20230707,100500,94961500,223000,223000,223000,223000,1
|
|
20230707,100400,94738500,223000,223000,223000,223000,1
|
|
20230707,100300,94515500,223000,223000,223000,223000,0
|
|
20230707,100200,94515500,223000,223000,223000,223000,0
|
|
20230707,100100,94515500,223000,223000,223000,223000,3
|
|
20230707,100000,93846500,223000,223000,223000,223000,1
|
|
20230707,095900,93623500,222500,222500,222500,222500,0
|
|
20230707,095800,93623500,222500,222500,222500,222500,1
|
|
20230707,095700,93401000,222500,222500,222500,222500,0
|
|
20230707,095600,93401000,222500,222500,222500,222500,1
|
|
20230707,095500,93178500,222500,222500,222500,222500,1
|
|
20230707,095400,92956000,222500,222500,222500,222500,0
|
|
20230707,095300,92956000,222500,222500,222500,222500,0
|
|
20230707,095200,92956000,222500,222500,222500,222500,0
|
|
20230707,095100,92956000,222500,222500,222500,222500,1
|
|
20230707,095000,92733500,222500,222500,222500,222500,1
|
|
20230707,094900,92511000,222500,222500,222500,222500,0
|
|
20230707,094800,92511000,222500,222500,222500,222500,0
|
|
20230707,094700,92511000,222500,222500,222500,222500,0
|
|
20230707,094600,92511000,222500,222500,222500,222500,0
|
|
20230707,094500,92511000,222500,222500,222500,222500,12
|
|
20230707,094400,89841000,222500,222500,222500,222500,0
|
|
20230707,094300,89841000,222500,222500,222500,222500,0
|
|
20230707,094200,89841000,222500,222500,222500,222500,0
|
|
20230707,094100,89841000,222500,222500,222500,222500,1
|
|
20230707,094000,89618500,222500,222500,222500,222500,0
|
|
20230707,093900,89618500,222500,222500,222500,222500,0
|
|
20230707,093800,89618500,222500,222500,222500,222500,0
|
|
20230707,093700,89618500,222500,222500,222500,222500,0
|
|
20230707,093600,89618500,222500,222500,222500,222500,1
|
|
20230707,093500,89396000,222500,222500,222500,222500,0
|
|
20230707,093400,89396000,222500,222500,222500,222500,0
|
|
20230707,093300,89396000,222500,222500,222500,222500,0
|
|
20230707,093200,89396000,222500,222000,222500,222000,11
|
|
20230707,093100,86949000,222000,222000,222000,222000,2
|
|
20230707,093000,86505000,222000,222000,222000,222000,5
|
|
20230707,092900,85395000,222000,222500,222500,222000,13
|
|
20230707,092800,82508000,221500,222500,222500,221500,19
|
|
20230707,092700,78286500,222500,222000,223000,222000,33
|
|
20230707,092600,70944500,222000,222000,222000,222000,25
|
|
20230707,092500,65394500,222000,222500,222500,222000,18
|
|
20230707,092400,61392000,222000,222000,222000,222000,6
|
|
20230707,092300,60060000,222500,222500,222500,222500,1
|
|
20230707,092200,59837500,222500,222500,222500,222500,1
|
|
20230707,092100,59615000,222500,222500,222500,222500,13
|
|
20230707,092000,56722500,223000,223000,223000,223000,0
|
|
20230707,091900,56722500,223000,223000,223000,223000,0
|
|
20230707,091800,56722500,223000,223000,223000,223000,0
|
|
20230707,091700,56722500,223000,223000,223000,223000,0
|
|
20230707,091600,56722500,223000,223000,223000,223000,1
|
|
20230707,091500,56499500,222500,222500,222500,222500,0
|
|
20230707,091400,56499500,222500,222500,222500,222500,0
|
|
20230707,091300,56499500,222500,222500,222500,222500,0
|
|
20230707,091200,56499500,222500,222500,222500,222500,0
|
|
20230707,091100,56499500,222500,222500,222500,222500,1
|
|
20230707,091000,56277000,222000,223000,223000,222000,4
|
|
20230707,090900,55387000,222500,222500,222500,222500,0
|
|
20230707,090800,55387000,222500,222500,222500,222500,4
|
|
20230707,090700,54497000,222000,223000,223000,222000,196
|
|
20230707,090600,10932000,223000,223000,223000,223000,1
|
|
20230707,090500,10709000,223000,223000,223000,223000,2
|
|
20230707,090400,10263000,222500,222500,222500,222500,4
|
|
20230707,090300,9373000,223000,223000,223000,223000,0
|
|
20230707,090200,9373000,223000,223000,223000,223000,28
|
|
20230707,090100,3129000,223500,223500,223500,223500,0
|
|
20230707,090000,3129000,223500,223500,223500,223500,14
|