580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183700,270062500,220000,220000,220000,220000,607
|
|
20230710,183600,270062500,220000,220000,220000,220000,0
|
|
20230710,183500,270062500,220000,220000,220000,220000,0
|
|
20230710,183400,270062500,220000,220000,220000,220000,0
|
|
20230710,183300,270062500,220000,220000,220000,220000,0
|
|
20230710,183200,270062500,220000,220000,220000,220000,0
|
|
20230710,183100,270062500,220000,220000,220000,220000,0
|
|
20230710,183000,270062500,220000,220000,220000,220000,0
|
|
20230710,182900,270062500,220000,220000,220000,220000,0
|
|
20230710,182800,270062500,220000,220000,220000,220000,0
|
|
20230710,182700,270062500,220000,220000,220000,220000,0
|
|
20230710,182600,270062500,220000,220000,220000,220000,0
|
|
20230710,182500,270062500,220000,220000,220000,220000,0
|
|
20230710,182400,270062500,220000,220000,220000,220000,0
|
|
20230710,182300,270062500,220000,220000,220000,220000,0
|
|
20230710,182200,270062500,220000,220000,220000,220000,0
|
|
20230710,182100,270062500,220000,220000,220000,220000,0
|
|
20230710,182000,270062500,220000,220000,220000,220000,0
|
|
20230710,181900,270062500,220000,220000,220000,220000,0
|
|
20230710,181800,270062500,220000,220000,220000,220000,0
|
|
20230710,181700,270062500,220000,220000,220000,220000,0
|
|
20230710,181600,270062500,220000,220000,220000,220000,0
|
|
20230710,181500,270062500,220000,220000,220000,220000,0
|
|
20230710,181400,270062500,220000,220000,220000,220000,0
|
|
20230710,181300,270062500,220000,220000,220000,220000,0
|
|
20230710,181200,270062500,220000,220000,220000,220000,0
|
|
20230710,181100,270062500,220000,220000,220000,220000,0
|
|
20230710,181000,270062500,220000,220000,220000,220000,0
|
|
20230710,180900,270062500,220000,220000,220000,220000,0
|
|
20230710,180800,270062500,220000,220000,220000,220000,0
|
|
20230710,180700,270062500,220000,220000,220000,220000,607
|
|
20230710,180600,270062500,220000,220000,220000,220000,0
|
|
20230710,180500,270062500,220000,220000,220000,220000,0
|
|
20230710,180400,270062500,220000,220000,220000,220000,0
|
|
20230710,180300,270062500,220000,220000,220000,220000,0
|
|
20230710,180200,270062500,220000,220000,220000,220000,0
|
|
20230710,180100,270062500,220000,220000,220000,220000,0
|
|
20230710,180000,270062500,220000,220000,220000,220000,0
|
|
20230710,175900,270062500,220000,220000,220000,220000,0
|
|
20230710,175800,270062500,220000,220000,220000,220000,0
|
|
20230710,175700,270062500,220000,220000,220000,220000,0
|
|
20230710,175600,270062500,220000,220000,220000,220000,0
|
|
20230710,175500,270062500,220000,220000,220000,220000,0
|
|
20230710,175400,270062500,220000,220000,220000,220000,0
|
|
20230710,175300,270062500,220000,220000,220000,220000,0
|
|
20230710,175200,270062500,220000,220000,220000,220000,0
|
|
20230710,175100,270062500,220000,220000,220000,220000,0
|
|
20230710,175000,270062500,220000,220000,220000,220000,0
|
|
20230710,174900,270062500,220000,220000,220000,220000,0
|
|
20230710,174800,270062500,220000,220000,220000,220000,0
|
|
20230710,174700,270062500,220000,220000,220000,220000,0
|
|
20230710,174600,270062500,220000,220000,220000,220000,0
|
|
20230710,174500,270062500,220000,220000,220000,220000,0
|
|
20230710,174400,270062500,220000,220000,220000,220000,0
|
|
20230710,174300,270062500,220000,220000,220000,220000,0
|
|
20230710,174200,270062500,220000,220000,220000,220000,0
|
|
20230710,174100,270062500,220000,220000,220000,220000,0
|
|
20230710,174000,270062500,220000,220000,220000,220000,0
|
|
20230710,173900,270062500,220000,220000,220000,220000,0
|
|
20230710,173800,270062500,220000,220000,220000,220000,0
|
|
20230710,173700,270062500,220000,220000,220000,220000,607
|
|
20230710,173600,270062500,220000,220000,220000,220000,0
|
|
20230710,173500,270062500,220000,220000,220000,220000,0
|
|
20230710,173400,270062500,220000,220000,220000,220000,0
|
|
20230710,173300,270062500,220000,220000,220000,220000,0
|
|
20230710,173200,270062500,220000,220000,220000,220000,0
|
|
20230710,173100,270062500,220000,220000,220000,220000,0
|
|
20230710,173000,270062500,220000,220000,220000,220000,0
|
|
20230710,172900,270062500,220000,220000,220000,220000,0
|
|
20230710,172800,270062500,220000,220000,220000,220000,0
|
|
20230710,172700,270062500,220000,220000,220000,220000,0
|
|
20230710,172600,270062500,220000,220000,220000,220000,0
|
|
20230710,172500,270062500,220000,220000,220000,220000,0
|
|
20230710,172400,270062500,220000,220000,220000,220000,0
|
|
20230710,172300,270062500,220000,220000,220000,220000,0
|
|
20230710,172200,270062500,220000,220000,220000,220000,0
|
|
20230710,172100,270062500,220000,220000,220000,220000,0
|
|
20230710,172000,270062500,220000,220000,220000,220000,0
|
|
20230710,171900,270062500,220000,220000,220000,220000,0
|
|
20230710,171800,270062500,220000,220000,220000,220000,0
|
|
20230710,171700,270062500,220000,220000,220000,220000,0
|
|
20230710,171600,270062500,220000,220000,220000,220000,0
|
|
20230710,171500,270062500,220000,220000,220000,220000,0
|
|
20230710,171400,270062500,220000,220000,220000,220000,0
|
|
20230710,171300,270062500,220000,220000,220000,220000,0
|
|
20230710,171200,270062500,220000,220000,220000,220000,0
|
|
20230710,171100,270062500,220000,220000,220000,220000,0
|
|
20230710,171000,270062500,220000,220000,220000,220000,0
|
|
20230710,170900,270062500,220000,220000,220000,220000,0
|
|
20230710,170800,270062500,220000,220000,220000,220000,0
|
|
20230710,170700,270062500,220000,220000,220000,220000,607
|
|
20230710,170600,270062500,220000,220000,220000,220000,0
|
|
20230710,170500,270062500,220000,220000,220000,220000,0
|
|
20230710,170400,270062500,220000,220000,220000,220000,0
|
|
20230710,170300,270062500,220000,220000,220000,220000,0
|
|
20230710,170200,270062500,220000,220000,220000,220000,0
|
|
20230710,170100,270062500,220000,220000,220000,220000,0
|
|
20230710,170000,270062500,220000,220000,220000,220000,0
|
|
20230710,165900,270062500,220000,220000,220000,220000,0
|
|
20230710,165800,270062500,220000,220000,220000,220000,0
|
|
20230710,165700,270062500,220000,220000,220000,220000,0
|
|
20230710,165600,270062500,220000,220000,220000,220000,0
|
|
20230710,165500,270062500,220000,220000,220000,220000,0
|
|
20230710,165400,270062500,220000,220000,220000,220000,0
|
|
20230710,165300,270062500,220000,220000,220000,220000,0
|
|
20230710,165200,270062500,220000,220000,220000,220000,0
|
|
20230710,165100,270062500,220000,220000,220000,220000,0
|
|
20230710,165000,270062500,220000,220000,220000,220000,0
|
|
20230710,164900,270062500,220000,220000,220000,220000,0
|
|
20230710,164800,270062500,220000,220000,220000,220000,0
|
|
20230710,164700,270062500,220000,220000,220000,220000,0
|
|
20230710,164600,270062500,220000,220000,220000,220000,0
|
|
20230710,164500,270062500,220000,220000,220000,220000,0
|
|
20230710,164400,270062500,220000,220000,220000,220000,0
|
|
20230710,164300,270062500,220000,220000,220000,220000,0
|
|
20230710,164200,270062500,220000,220000,220000,220000,0
|
|
20230710,164100,270062500,220000,220000,220000,220000,0
|
|
20230710,164000,270062500,220000,220000,220000,220000,0
|
|
20230710,163900,270062500,220000,220000,220000,220000,0
|
|
20230710,163800,270062500,220000,220000,220000,220000,0
|
|
20230710,163700,270062500,220000,220000,220000,220000,607
|
|
20230710,163600,270062500,220000,220000,220000,220000,0
|
|
20230710,163500,270062500,220000,220000,220000,220000,0
|
|
20230710,163400,270062500,220000,220000,220000,220000,0
|
|
20230710,163300,270062500,220000,220000,220000,220000,0
|
|
20230710,163200,270062500,220000,220000,220000,220000,0
|
|
20230710,163100,270062500,220000,220000,220000,220000,0
|
|
20230710,163000,270062500,220000,220000,220000,220000,0
|
|
20230710,162900,270062500,220000,220000,220000,220000,0
|
|
20230710,162800,270062500,220000,220000,220000,220000,0
|
|
20230710,162700,270062500,220000,220000,220000,220000,0
|
|
20230710,162600,270062500,220000,220000,220000,220000,0
|
|
20230710,162500,270062500,220000,220000,220000,220000,0
|
|
20230710,162400,270062500,220000,220000,220000,220000,0
|
|
20230710,162300,270062500,220000,220000,220000,220000,0
|
|
20230710,162200,270062500,220000,220000,220000,220000,0
|
|
20230710,162100,270062500,220000,220000,220000,220000,0
|
|
20230710,162000,270062500,220000,220000,220000,220000,0
|
|
20230710,161900,270062500,220000,220000,220000,220000,0
|
|
20230710,161800,270062500,220000,220000,220000,220000,0
|
|
20230710,161700,270062500,220000,220000,220000,220000,0
|
|
20230710,161600,270062500,220000,220000,220000,220000,0
|
|
20230710,161500,270062500,220000,220000,220000,220000,0
|
|
20230710,161400,270062500,220000,220000,220000,220000,0
|
|
20230710,161300,270062500,220000,220000,220000,220000,0
|
|
20230710,161200,270062500,220000,220000,220000,220000,0
|
|
20230710,161100,270062500,220000,220000,220000,220000,0
|
|
20230710,161000,270062500,220000,220000,220000,220000,0
|
|
20230710,160900,270062500,220000,220000,220000,220000,0
|
|
20230710,160800,270062500,220000,220000,220000,220000,0
|
|
20230710,160700,270062500,220000,220000,220000,220000,607
|
|
20230710,160600,270062500,220000,220000,220000,220000,0
|
|
20230710,160500,270062500,220000,220000,220000,220000,0
|
|
20230710,160400,270062500,220000,220000,220000,220000,0
|
|
20230710,160300,270062500,220000,220000,220000,220000,0
|
|
20230710,160200,270062500,220000,220000,220000,220000,0
|
|
20230710,160100,270062500,220000,220000,220000,220000,0
|
|
20230710,160000,270062500,220000,220000,220000,220000,0
|
|
20230710,155900,270062500,220000,220000,220000,220000,0
|
|
20230710,155800,270062500,220000,220000,220000,220000,0
|
|
20230710,155700,270062500,220000,220000,220000,220000,0
|
|
20230710,155600,270062500,220000,220000,220000,220000,0
|
|
20230710,155500,270062500,220000,220000,220000,220000,0
|
|
20230710,155400,270062500,220000,220000,220000,220000,0
|
|
20230710,155300,270062500,220000,220000,220000,220000,0
|
|
20230710,155200,270062500,220000,220000,220000,220000,0
|
|
20230710,155100,270062500,220000,220000,220000,220000,0
|
|
20230710,155000,270062500,220000,220000,220000,220000,0
|
|
20230710,154900,270062500,220000,220000,220000,220000,0
|
|
20230710,154800,270062500,220000,220000,220000,220000,0
|
|
20230710,154700,270062500,220000,220000,220000,220000,0
|
|
20230710,154600,270062500,220000,220000,220000,220000,0
|
|
20230710,154500,270062500,220000,220000,220000,220000,0
|
|
20230710,154400,270062500,220000,220000,220000,220000,0
|
|
20230710,154300,270062500,220000,220000,220000,220000,0
|
|
20230710,154200,270062500,220000,220000,220000,220000,0
|
|
20230710,154100,270062500,220000,220000,220000,220000,0
|
|
20230710,154000,270062500,220000,220000,220000,220000,0
|
|
20230710,153900,270062500,220000,220000,220000,220000,0
|
|
20230710,153800,270062500,220000,220000,220000,220000,0
|
|
20230710,153700,270062500,220000,220000,220000,220000,607
|
|
20230710,153600,270062500,220000,220000,220000,220000,0
|
|
20230710,153500,270062500,220000,220000,220000,220000,0
|
|
20230710,153400,270062500,220000,220000,220000,220000,0
|
|
20230710,153300,270062500,220000,220000,220000,220000,0
|
|
20230710,153200,270062500,220000,220000,220000,220000,0
|
|
20230710,153100,270062500,220000,220000,220000,220000,0
|
|
20230710,153000,270062500,220000,220000,220000,220000,607
|
|
20230710,152900,136522500,222500,222500,222500,222500,0
|
|
20230710,152800,136522500,222500,222500,222500,222500,0
|
|
20230710,152700,136522500,222500,222500,222500,222500,0
|
|
20230710,152600,136522500,222500,222500,222500,222500,0
|
|
20230710,152500,136522500,222500,222500,222500,222500,0
|
|
20230710,152400,136522500,222500,222500,222500,222500,0
|
|
20230710,152300,136522500,222500,222500,222500,222500,0
|
|
20230710,152200,136522500,222500,222500,222500,222500,0
|
|
20230710,152100,136522500,222500,222500,222500,222500,0
|
|
20230710,152000,136522500,222500,222500,222500,222500,0
|
|
20230710,151900,136522500,222500,222500,222500,222500,0
|
|
20230710,151800,136522500,222500,222500,222500,222500,0
|
|
20230710,151700,136522500,222500,222500,222500,222500,0
|
|
20230710,151600,136522500,222500,222500,222500,222500,0
|
|
20230710,151500,136522500,222500,222500,222500,222500,0
|
|
20230710,151400,136522500,222500,222500,222500,222500,0
|
|
20230710,151300,136522500,222500,222500,222500,222500,2
|
|
20230710,151200,136077500,223000,223000,223000,223000,0
|
|
20230710,151100,136077500,223000,223000,223000,223000,2
|
|
20230710,151000,135631500,222500,222500,222500,222500,2
|
|
20230710,150900,135186500,222500,222500,222500,222500,0
|
|
20230710,150800,135186500,222500,222500,222500,222500,0
|
|
20230710,150700,135186500,222500,222500,222500,222500,14
|
|
20230710,150600,132071500,222500,222500,222500,222500,6
|
|
20230710,150500,130736500,222500,222500,222500,222500,0
|
|
20230710,150400,130736500,222500,222500,222500,222500,0
|
|
20230710,150300,130736500,222500,222500,222500,222500,0
|
|
20230710,150200,130736500,222500,222500,222500,222500,0
|
|
20230710,150100,130736500,222500,222500,222500,222500,0
|
|
20230710,150000,130736500,222500,223000,223000,222500,11
|
|
20230710,145900,128287500,223000,223000,223000,223000,0
|
|
20230710,145800,128287500,223000,223000,223000,223000,0
|
|
20230710,145700,128287500,223000,223000,223000,223000,1
|
|
20230710,145600,128064500,223000,223000,223000,223000,3
|
|
20230710,145500,127395500,223500,223500,223500,223500,1
|
|
20230710,145400,127172000,223500,223500,223500,223500,0
|
|
20230710,145300,127172000,223500,223500,223500,223500,0
|
|
20230710,145200,127172000,223500,223500,223500,223500,1
|
|
20230710,145100,126948500,223500,223500,223500,223500,0
|
|
20230710,145000,126948500,223500,223500,223500,223500,1
|
|
20230710,144900,126725000,223500,223500,223500,223500,0
|
|
20230710,144800,126725000,223500,223500,223500,223500,1
|
|
20230710,144700,126501500,223500,223500,223500,223500,0
|
|
20230710,144600,126501500,223500,223500,223500,223500,0
|
|
20230710,144500,126501500,223500,223500,223500,223500,1
|
|
20230710,144400,126278000,223500,223500,223500,223500,0
|
|
20230710,144300,126278000,223500,223500,223500,223500,1
|
|
20230710,144200,126054500,223500,223500,223500,223500,0
|
|
20230710,144100,126054500,223500,223500,223500,223500,1
|
|
20230710,144000,125831000,223500,223500,223500,223500,0
|
|
20230710,143900,125831000,223500,223500,223500,223500,0
|
|
20230710,143800,125831000,223500,223500,223500,223500,1
|
|
20230710,143700,125607500,223500,223500,223500,223500,0
|
|
20230710,143600,125607500,223500,223500,223500,223500,1
|
|
20230710,143500,125384000,223500,223500,223500,223500,0
|
|
20230710,143400,125384000,223500,223500,223500,223500,0
|
|
20230710,143300,125384000,223500,223500,223500,223500,1
|
|
20230710,143200,125160500,223500,223500,223500,223500,0
|
|
20230710,143100,125160500,223500,223500,223500,223500,1
|
|
20230710,143000,124937000,223500,223500,223500,223500,0
|
|
20230710,142900,124937000,223500,223500,223500,223500,1
|
|
20230710,142800,124713500,223500,223500,223500,223500,0
|
|
20230710,142700,124713500,223500,223500,223500,223500,0
|
|
20230710,142600,124713500,223500,223500,223500,223500,1
|
|
20230710,142500,124490000,223500,223500,223500,223500,0
|
|
20230710,142400,124490000,223500,223500,223500,223500,1
|
|
20230710,142300,124266500,224000,224000,224000,224000,0
|
|
20230710,142200,124266500,224000,224000,224000,224000,35
|
|
20230710,142100,116426500,224000,224000,224000,224000,0
|
|
20230710,142000,116426500,224000,224000,224000,224000,0
|
|
20230710,141900,116426500,224000,224000,224000,224000,1
|
|
20230710,141800,116202500,224000,224000,224000,224000,0
|
|
20230710,141700,116202500,224000,224000,224000,224000,1
|
|
20230710,141600,115978500,223500,223500,223500,223500,20
|
|
20230710,141500,111508500,223500,223500,223500,223500,1
|
|
20230710,141400,111285000,223500,223500,223500,223500,0
|
|
20230710,141300,111285000,223500,223500,223500,223500,0
|
|
20230710,141200,111285000,223500,223500,223500,223500,1
|
|
20230710,141100,111061500,223500,223500,223500,223500,0
|
|
20230710,141000,111061500,223500,223500,223500,223500,1
|
|
20230710,140900,110838000,223000,223000,223000,223000,5
|
|
20230710,140800,109723000,223500,223500,223500,223500,0
|
|
20230710,140700,109723000,223500,223500,223500,223500,1
|
|
20230710,140600,109499500,223500,223500,223500,223500,0
|
|
20230710,140500,109499500,223500,223500,223500,223500,1
|
|
20230710,140400,109276000,223500,223500,223500,223500,0
|
|
20230710,140300,109276000,223500,223500,223500,223500,1
|
|
20230710,140200,109052500,223500,223500,223500,223500,0
|
|
20230710,140100,109052500,223500,223500,223500,223500,0
|
|
20230710,140000,109052500,223500,223500,223500,223500,1
|
|
20230710,135900,108829000,223500,223500,223500,223500,0
|
|
20230710,135800,108829000,223500,223500,223500,223500,1
|
|
20230710,135700,108605500,223500,223500,223500,223500,0
|
|
20230710,135600,108605500,223500,223500,223500,223500,1
|
|
20230710,135500,108382000,223500,223500,223500,223500,30
|
|
20230710,135400,101677000,223500,223500,223500,223500,0
|
|
20230710,135300,101677000,223500,223500,223500,223500,1
|
|
20230710,135200,101453500,223500,223500,223500,223500,0
|
|
20230710,135100,101453500,223500,223500,223500,223500,1
|
|
20230710,135000,101230000,223500,223500,223500,223500,0
|
|
20230710,134900,101230000,223500,223500,223500,223500,1
|
|
20230710,134800,101006500,223500,223500,223500,223500,0
|
|
20230710,134700,101006500,223500,223500,223500,223500,0
|
|
20230710,134600,101006500,223500,223500,223500,223500,1
|
|
20230710,134500,100783000,223500,223500,223500,223500,0
|
|
20230710,134400,100783000,223500,223500,223500,223500,1
|
|
20230710,134300,100559500,223500,223500,223500,223500,0
|
|
20230710,134200,100559500,223500,223500,223500,223500,0
|
|
20230710,134100,100559500,223500,223500,223500,223500,1
|
|
20230710,134000,100336000,223500,223500,223500,223500,0
|
|
20230710,133900,100336000,223500,223500,223500,223500,1
|
|
20230710,133800,100112500,223500,223500,223500,223500,0
|
|
20230710,133700,100112500,223500,223500,223500,223500,1
|
|
20230710,133600,99889000,223500,223500,223500,223500,0
|
|
20230710,133500,99889000,223500,223500,223500,223500,0
|
|
20230710,133400,99889000,223500,223500,223500,223500,1
|
|
20230710,133300,99665500,223000,223000,223000,223000,0
|
|
20230710,133200,99665500,223000,223000,223000,223000,1
|
|
20230710,133100,99442500,223500,223500,223500,223500,0
|
|
20230710,133000,99442500,223500,223500,223500,223500,1
|
|
20230710,132900,99219000,223500,223500,223500,223500,0
|
|
20230710,132800,99219000,223500,223500,223500,223500,0
|
|
20230710,132700,99219000,223500,223500,223500,223500,1
|
|
20230710,132600,98995500,223000,223000,223000,223000,0
|
|
20230710,132500,98995500,223000,223000,223000,223000,0
|
|
20230710,132400,98995500,223000,223000,223000,223000,1
|
|
20230710,132300,98772500,223500,223500,223500,223500,0
|
|
20230710,132200,98772500,223500,223500,223500,223500,1
|
|
20230710,132100,98549000,223500,223500,223500,223500,0
|
|
20230710,132000,98549000,223500,223500,223500,223500,1
|
|
20230710,131900,98325500,223500,223500,223500,223500,0
|
|
20230710,131800,98325500,223500,223500,223500,223500,2
|
|
20230710,131700,97878500,223500,223500,223500,223500,0
|
|
20230710,131600,97878500,223500,223500,223500,223500,0
|
|
20230710,131500,97878500,223500,223500,223500,223500,1
|
|
20230710,131400,97655000,223500,223500,223500,223500,0
|
|
20230710,131300,97655000,223500,223500,223500,223500,1
|
|
20230710,131200,97431500,223500,223500,223500,223500,0
|
|
20230710,131100,97431500,223500,223500,223500,223500,1
|
|
20230710,131000,97208000,223500,223500,223500,223500,0
|
|
20230710,130900,97208000,223500,223500,223500,223500,2
|
|
20230710,130800,96761000,223500,223000,223500,223000,4
|
|
20230710,130700,95868500,223500,223500,223500,223500,0
|
|
20230710,130600,95868500,223500,223500,223500,223500,1
|
|
20230710,130500,95645000,223500,223500,223500,223500,0
|
|
20230710,130400,95645000,223500,223500,223500,223500,1
|
|
20230710,130300,95421500,223500,223500,223500,223500,0
|
|
20230710,130200,95421500,223500,223500,223500,223500,0
|
|
20230710,130100,95421500,223500,223500,223500,223500,1
|
|
20230710,130000,95198000,223500,223500,223500,223500,1
|
|
20230710,125900,94974500,223500,223500,223500,223500,1
|
|
20230710,125800,94751000,223500,223500,223500,223500,0
|
|
20230710,125700,94751000,223500,223500,223500,223500,0
|
|
20230710,125600,94751000,223500,223500,223500,223500,1
|
|
20230710,125500,94527500,223500,223500,223500,223500,0
|
|
20230710,125400,94527500,223500,223500,223500,223500,1
|
|
20230710,125300,94304000,223500,223500,223500,223500,0
|
|
20230710,125200,94304000,223500,223500,223500,223500,1
|
|
20230710,125100,94080500,223500,223500,223500,223500,0
|
|
20230710,125000,94080500,223500,223500,223500,223500,0
|
|
20230710,124900,94080500,223500,223500,223500,223500,1
|
|
20230710,124800,93857000,223500,223500,223500,223500,0
|
|
20230710,124700,93857000,223500,223500,223500,223500,4
|
|
20230710,124600,92963000,223500,223500,223500,223500,0
|
|
20230710,124500,92963000,223500,223500,223500,223500,1
|
|
20230710,124400,92739500,223500,223500,223500,223500,0
|
|
20230710,124300,92739500,223500,223500,223500,223500,0
|
|
20230710,124200,92739500,223500,223500,223500,223500,1
|
|
20230710,124100,92516000,223500,223500,223500,223500,0
|
|
20230710,124000,92516000,223500,223500,223500,223500,1
|
|
20230710,123900,92292500,223500,223500,223500,223500,0
|
|
20230710,123800,92292500,223500,223500,223500,223500,1
|
|
20230710,123700,92069000,223500,223500,223500,223500,0
|
|
20230710,123600,92069000,223500,223500,223500,223500,0
|
|
20230710,123500,92069000,223500,223500,223500,223500,1
|
|
20230710,123400,91845500,223500,223500,223500,223500,0
|
|
20230710,123300,91845500,223500,223500,223500,223500,1
|
|
20230710,123200,91622000,223500,223500,223500,223500,0
|
|
20230710,123100,91622000,223500,223500,223500,223500,0
|
|
20230710,123000,91622000,223500,223500,223500,223500,1
|
|
20230710,122900,91398500,223500,223500,223500,223500,0
|
|
20230710,122800,91398500,223500,223500,223500,223500,1
|
|
20230710,122700,91175000,223500,223500,223500,223500,0
|
|
20230710,122600,91175000,223500,223500,223500,223500,1
|
|
20230710,122500,90951500,223500,223500,223500,223500,0
|
|
20230710,122400,90951500,223500,223500,223500,223500,0
|
|
20230710,122300,90951500,223500,223500,223500,223500,1
|
|
20230710,122200,90728000,223500,223500,223500,223500,0
|
|
20230710,122100,90728000,223500,223500,223500,223500,1
|
|
20230710,122000,90504500,223500,223500,223500,223500,0
|
|
20230710,121900,90504500,223500,223500,223500,223500,1
|
|
20230710,121800,90281000,223500,223500,223500,223500,0
|
|
20230710,121700,90281000,223500,223500,223500,223500,0
|
|
20230710,121600,90281000,223500,223500,223500,223500,1
|
|
20230710,121500,90057500,223500,223500,223500,223500,0
|
|
20230710,121400,90057500,223500,223500,223500,223500,1
|
|
20230710,121300,89834000,223000,223000,223000,223000,0
|
|
20230710,121200,89834000,223000,223000,223000,223000,0
|
|
20230710,121100,89834000,223000,223000,223000,223000,1
|
|
20230710,121000,89611000,223000,223000,223000,223000,0
|
|
20230710,120900,89611000,223000,223000,223000,223000,2
|
|
20230710,120800,89165000,223000,223000,223000,223000,0
|
|
20230710,120700,89165000,223000,223000,223000,223000,1
|
|
20230710,120600,88942000,223000,223000,223000,223000,0
|
|
20230710,120500,88942000,223000,223000,223000,223000,0
|
|
20230710,120400,88942000,223000,223000,223000,223000,1
|
|
20230710,120300,88719000,223000,223000,223000,223000,0
|
|
20230710,120200,88719000,223000,223000,223000,223000,1
|
|
20230710,120100,88496000,223000,223000,223000,223000,0
|
|
20230710,120000,88496000,223000,223000,223000,223000,1
|
|
20230710,115900,88273000,223000,223000,223000,223000,0
|
|
20230710,115800,88273000,223000,223000,223000,223000,0
|
|
20230710,115700,88273000,223000,223000,223000,223000,1
|
|
20230710,115600,88050000,223000,223000,223000,223000,0
|
|
20230710,115500,88050000,223000,223000,223000,223000,1
|
|
20230710,115400,87827000,223000,223000,223000,223000,0
|
|
20230710,115300,87827000,223000,223000,223000,223000,1
|
|
20230710,115200,87604000,223000,223000,223000,223000,0
|
|
20230710,115100,87604000,223000,223000,223000,223000,0
|
|
20230710,115000,87604000,223000,223000,223000,223000,1
|
|
20230710,114900,87381000,223000,223000,223000,223000,0
|
|
20230710,114800,87381000,223000,223000,223000,223000,1
|
|
20230710,114700,87158000,223000,223000,223000,223000,0
|
|
20230710,114600,87158000,223000,223000,223000,223000,1
|
|
20230710,114500,86935000,223000,223000,223000,223000,0
|
|
20230710,114400,86935000,223000,223000,223000,223000,0
|
|
20230710,114300,86935000,223000,223000,223000,223000,1
|
|
20230710,114200,86712000,223000,223000,223000,223000,0
|
|
20230710,114100,86712000,223000,223000,223000,223000,1
|
|
20230710,114000,86489000,223000,223000,223000,223000,0
|
|
20230710,113900,86489000,223000,223000,223000,223000,1
|
|
20230710,113800,86266000,223000,223000,223000,223000,0
|
|
20230710,113700,86266000,223000,223000,223000,223000,0
|
|
20230710,113600,86266000,223000,223000,223000,223000,1
|
|
20230710,113500,86043000,223000,223000,223000,223000,0
|
|
20230710,113400,86043000,223000,223000,223000,223000,1
|
|
20230710,113300,85820000,223000,223000,223000,223000,0
|
|
20230710,113200,85820000,223000,223000,223000,223000,1
|
|
20230710,113100,85597000,222500,222500,222500,222500,1
|
|
20230710,113000,85374500,223000,223000,223000,223000,0
|
|
20230710,112900,85374500,223000,223000,223000,223000,3
|
|
20230710,112800,84705500,223000,223000,223000,223000,0
|
|
20230710,112700,84705500,223000,223000,223000,223000,1
|
|
20230710,112600,84482500,223000,223000,223000,223000,0
|
|
20230710,112500,84482500,223000,223000,223000,223000,1
|
|
20230710,112400,84259500,223000,223000,223000,223000,1
|
|
20230710,112300,84036500,222500,222500,222500,222500,1
|
|
20230710,112200,83814000,223000,223000,223000,223000,1
|
|
20230710,112100,83591000,223000,223000,223000,223000,0
|
|
20230710,112000,83591000,223000,223000,223000,223000,1
|
|
20230710,111900,83368000,223000,223000,223000,223000,0
|
|
20230710,111800,83368000,223000,223000,223000,223000,0
|
|
20230710,111700,83368000,223000,222500,223000,222500,3
|
|
20230710,111600,82700000,223000,223000,223000,223000,1
|
|
20230710,111500,82477000,223000,223000,223000,223000,1
|
|
20230710,111400,82254000,223000,223000,223000,223000,0
|
|
20230710,111300,82254000,223000,223000,223000,223000,1
|
|
20230710,111200,82031000,223000,223000,223000,223000,0
|
|
20230710,111100,82031000,223000,223000,223000,223000,0
|
|
20230710,111000,82031000,223000,223000,223000,223000,6
|
|
20230710,110900,80693000,223000,223000,223000,223000,0
|
|
20230710,110800,80693000,223000,223000,223000,223000,1
|
|
20230710,110700,80470000,223000,223000,223000,223000,0
|
|
20230710,110600,80470000,223000,223000,223000,223000,1
|
|
20230710,110500,80247000,223000,223000,223000,223000,0
|
|
20230710,110400,80247000,223000,223000,223000,223000,1
|
|
20230710,110300,80024000,223000,223000,223000,223000,1
|
|
20230710,110200,79801000,222500,222500,222500,222500,0
|
|
20230710,110100,79801000,222500,222500,222500,222500,0
|
|
20230710,110000,79801000,222500,222500,222500,222500,0
|
|
20230710,105900,79801000,222500,223000,223000,222500,2
|
|
20230710,105800,79355500,223000,223000,223000,223000,0
|
|
20230710,105700,79355500,223000,223000,223000,223000,1
|
|
20230710,105600,79132500,223000,223000,223000,223000,1
|
|
20230710,105500,78909500,222500,222500,222500,222500,0
|
|
20230710,105400,78909500,222500,222500,222500,222500,0
|
|
20230710,105300,78909500,222500,222500,222500,222500,13
|
|
20230710,105200,76017000,223000,223000,223000,223000,1
|
|
20230710,105100,75794000,223000,223000,223000,223000,1
|
|
20230710,105000,75571000,223000,223000,223000,223000,0
|
|
20230710,104900,75571000,223000,223000,223000,223000,1
|
|
20230710,104800,75348000,223000,223000,223000,223000,0
|
|
20230710,104700,75348000,223000,223000,223000,223000,1
|
|
20230710,104600,75125000,223000,223000,223000,223000,0
|
|
20230710,104500,75125000,223000,223000,223000,223000,1
|
|
20230710,104400,74902000,223000,223000,223000,223000,0
|
|
20230710,104300,74902000,223000,223000,223000,223000,0
|
|
20230710,104200,74902000,223000,223000,223000,223000,1
|
|
20230710,104100,74679000,223000,223000,223000,223000,0
|
|
20230710,104000,74679000,223000,223000,223000,223000,6
|
|
20230710,103900,73341000,223000,223000,223000,223000,0
|
|
20230710,103800,73341000,223000,223000,223000,223000,0
|
|
20230710,103700,73341000,223000,223000,223000,223000,1
|
|
20230710,103600,73118000,222500,222500,222500,222500,2
|
|
20230710,103500,72673000,223000,223000,223000,223000,1
|
|
20230710,103400,72450000,223000,223000,223000,223000,0
|
|
20230710,103300,72450000,223000,223000,223000,223000,1
|
|
20230710,103200,72227000,223000,223000,223000,223000,0
|
|
20230710,103100,72227000,223000,223000,223000,223000,0
|
|
20230710,103000,72227000,223000,223000,223000,223000,5
|
|
20230710,102900,71112000,223000,223000,223000,223000,0
|
|
20230710,102800,71112000,223000,223000,223000,223000,1
|
|
20230710,102700,70889000,223000,223000,223000,223000,0
|
|
20230710,102600,70889000,223000,223000,223000,223000,1
|
|
20230710,102500,70666000,223000,223000,223000,223000,0
|
|
20230710,102400,70666000,223000,223000,223000,223000,0
|
|
20230710,102300,70666000,223000,223000,223000,223000,1
|
|
20230710,102200,70443000,223000,223000,223000,223000,0
|
|
20230710,102100,70443000,223000,223000,223000,223000,1
|
|
20230710,102000,70220000,223000,223000,223000,223000,1
|
|
20230710,101900,69997000,223000,223000,223000,223000,1
|
|
20230710,101800,69774000,223000,223000,223000,223000,0
|
|
20230710,101700,69774000,223000,223000,223000,223000,0
|
|
20230710,101600,69774000,223000,223000,223000,223000,1
|
|
20230710,101500,69551000,223000,223000,223000,223000,0
|
|
20230710,101400,69551000,223000,223000,223000,223000,1
|
|
20230710,101300,69328000,223000,223000,223000,223000,0
|
|
20230710,101200,69328000,223000,223000,223000,223000,1
|
|
20230710,101100,69105000,223000,223000,223000,223000,1
|
|
20230710,101000,68882000,223000,223000,223000,223000,1
|
|
20230710,100900,68659000,223000,223000,223000,223000,1
|
|
20230710,100800,68436000,223000,223000,223000,223000,0
|
|
20230710,100700,68436000,223000,223000,223000,223000,1
|
|
20230710,100600,68213000,223000,223000,223000,223000,0
|
|
20230710,100500,68213000,223000,223000,223000,222500,3
|
|
20230710,100400,67544500,223000,223000,223000,223000,1
|
|
20230710,100300,67321500,223000,223000,223000,223000,0
|
|
20230710,100200,67321500,223000,223000,223000,223000,2
|
|
20230710,100100,66875500,222500,222500,222500,222500,0
|
|
20230710,100000,66875500,222500,223500,223500,222500,2
|
|
20230710,095900,66429500,223000,223000,223000,223000,1
|
|
20230710,095800,66206500,223500,223500,223500,223500,1
|
|
20230710,095700,65983000,223500,223500,223500,223500,0
|
|
20230710,095600,65983000,223500,223500,223500,223500,0
|
|
20230710,095500,65983000,223500,223500,223500,223500,0
|
|
20230710,095400,65983000,223500,223500,223500,223500,0
|
|
20230710,095300,65983000,223500,223000,223500,223000,46
|
|
20230710,095200,55708500,223000,223000,223000,223000,0
|
|
20230710,095100,55708500,223000,223000,223000,223000,0
|
|
20230710,095000,55708500,223000,223000,223000,223000,1
|
|
20230710,094900,55485500,223000,223000,223000,223000,0
|
|
20230710,094800,55485500,223000,223000,223000,223000,1
|
|
20230710,094700,55262500,222500,222500,222500,222500,0
|
|
20230710,094600,55262500,222500,222500,222500,222500,0
|
|
20230710,094500,55262500,222500,222500,222500,222500,0
|
|
20230710,094400,55262500,222500,223000,223000,222500,2
|
|
20230710,094300,54817000,223000,223000,223000,223000,1
|
|
20230710,094200,54594000,222500,222500,222500,222500,3
|
|
20230710,094100,53926500,223000,223000,223000,223000,1
|
|
20230710,094000,53703500,223000,223000,223000,223000,0
|
|
20230710,093900,53703500,223000,223000,223000,223000,1
|
|
20230710,093800,53480500,223000,223000,223000,223000,1
|
|
20230710,093700,53257500,222500,222500,222500,222500,0
|
|
20230710,093600,53257500,222500,222500,222500,222500,0
|
|
20230710,093500,53257500,222500,222500,222500,222500,0
|
|
20230710,093400,53257500,222500,222500,222500,222500,1
|
|
20230710,093300,53035000,222500,222500,222500,222500,0
|
|
20230710,093200,53035000,222500,222500,222500,222500,1
|
|
20230710,093100,52812500,222500,222500,222500,222500,0
|
|
20230710,093000,52812500,222500,222500,222500,222500,1
|
|
20230710,092900,52590000,222500,222500,222500,222500,1
|
|
20230710,092800,52367500,222500,222500,222500,222500,6
|
|
20230710,092700,51032500,223000,223000,223000,223000,1
|
|
20230710,092600,50809500,223000,223000,223000,223000,0
|
|
20230710,092500,50809500,223000,223000,223000,223000,1
|
|
20230710,092400,50586500,223000,223000,223000,223000,1
|
|
20230710,092300,50363500,223000,223000,223000,223000,7
|
|
20230710,092200,48802500,223000,223000,223000,223000,1
|
|
20230710,092100,48579500,223000,223000,223000,223000,2
|
|
20230710,092000,48133500,223000,223000,223000,223000,1
|
|
20230710,091900,47910500,223000,223000,223000,223000,0
|
|
20230710,091800,47910500,223000,223000,223000,223000,1
|
|
20230710,091700,47687500,223000,223000,223000,223000,0
|
|
20230710,091600,47687500,223000,223000,223000,223000,0
|
|
20230710,091500,47687500,223000,223000,223000,223000,1
|
|
20230710,091400,47464500,223000,223000,223000,223000,0
|
|
20230710,091300,47464500,223000,223000,223000,223000,2
|
|
20230710,091200,47018500,223000,223000,223000,223000,2
|
|
20230710,091100,46572500,222500,222500,222500,222500,68
|
|
20230710,091000,31442500,223000,223000,223000,223000,7
|
|
20230710,090900,29881500,223000,223000,223000,223000,1
|
|
20230710,090800,29658500,223500,223000,223500,223000,71
|
|
20230710,090700,13825000,223000,223000,223000,223000,23
|
|
20230710,090600,8696000,222500,222500,222500,222500,1
|
|
20230710,090500,8473500,223000,223000,223000,223000,0
|
|
20230710,090400,8473500,223000,223000,223000,223000,1
|
|
20230710,090300,8250500,222000,222000,222000,222000,0
|
|
20230710,090200,8250500,222000,222500,222500,222000,10
|
|
20230710,090100,6029500,223500,222000,224000,222000,23
|
|
20230710,090000,888000,222000,222000,222000,222000,4
|