580 lines
31 KiB
CSV
580 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183700,98204000,221500,221500,221500,221500,42
|
|
20230712,183600,98204000,221500,221500,221500,221500,0
|
|
20230712,183500,98204000,221500,221500,221500,221500,0
|
|
20230712,183400,98204000,221500,221500,221500,221500,0
|
|
20230712,183300,98204000,221500,221500,221500,221500,0
|
|
20230712,183200,98204000,221500,221500,221500,221500,0
|
|
20230712,183100,98204000,221500,221500,221500,221500,0
|
|
20230712,183000,98204000,221500,221500,221500,221500,0
|
|
20230712,182900,98204000,221500,221500,221500,221500,0
|
|
20230712,182800,98204000,221500,221500,221500,221500,0
|
|
20230712,182700,98204000,221500,221500,221500,221500,0
|
|
20230712,182600,98204000,221500,221500,221500,221500,0
|
|
20230712,182500,98204000,221500,221500,221500,221500,0
|
|
20230712,182400,98204000,221500,221500,221500,221500,0
|
|
20230712,182300,98204000,221500,221500,221500,221500,0
|
|
20230712,182200,98204000,221500,221500,221500,221500,0
|
|
20230712,182100,98204000,221500,221500,221500,221500,0
|
|
20230712,182000,98204000,221500,221500,221500,221500,0
|
|
20230712,181900,98204000,221500,221500,221500,221500,0
|
|
20230712,181800,98204000,221500,221500,221500,221500,0
|
|
20230712,181700,98204000,221500,221500,221500,221500,0
|
|
20230712,181600,98204000,221500,221500,221500,221500,0
|
|
20230712,181500,98204000,221500,221500,221500,221500,0
|
|
20230712,181400,98204000,221500,221500,221500,221500,0
|
|
20230712,181300,98204000,221500,221500,221500,221500,0
|
|
20230712,181200,98204000,221500,221500,221500,221500,0
|
|
20230712,181100,98204000,221500,221500,221500,221500,0
|
|
20230712,181000,98204000,221500,221500,221500,221500,0
|
|
20230712,180900,98204000,221500,221500,221500,221500,0
|
|
20230712,180800,98204000,221500,221500,221500,221500,0
|
|
20230712,180700,98204000,221500,221500,221500,221500,42
|
|
20230712,180600,98204000,221500,221500,221500,221500,0
|
|
20230712,180500,98204000,221500,221500,221500,221500,0
|
|
20230712,180400,98204000,221500,221500,221500,221500,0
|
|
20230712,180300,98204000,221500,221500,221500,221500,0
|
|
20230712,180200,98204000,221500,221500,221500,221500,0
|
|
20230712,180100,98204000,221500,221500,221500,221500,0
|
|
20230712,180000,98204000,221500,221500,221500,221500,0
|
|
20230712,175900,98204000,221500,221500,221500,221500,0
|
|
20230712,175800,98204000,221500,221500,221500,221500,0
|
|
20230712,175700,98204000,221500,221500,221500,221500,0
|
|
20230712,175600,98204000,221500,221500,221500,221500,0
|
|
20230712,175500,98204000,221500,221500,221500,221500,0
|
|
20230712,175400,98204000,221500,221500,221500,221500,0
|
|
20230712,175300,98204000,221500,221500,221500,221500,0
|
|
20230712,175200,98204000,221500,221500,221500,221500,0
|
|
20230712,175100,98204000,221500,221500,221500,221500,0
|
|
20230712,175000,98204000,221500,221500,221500,221500,0
|
|
20230712,174900,98204000,221500,221500,221500,221500,0
|
|
20230712,174800,98204000,221500,221500,221500,221500,0
|
|
20230712,174700,98204000,221500,221500,221500,221500,0
|
|
20230712,174600,98204000,221500,221500,221500,221500,0
|
|
20230712,174500,98204000,221500,221500,221500,221500,0
|
|
20230712,174400,98204000,221500,221500,221500,221500,0
|
|
20230712,174300,98204000,221500,221500,221500,221500,0
|
|
20230712,174200,98204000,221500,221500,221500,221500,0
|
|
20230712,174100,98204000,221500,221500,221500,221500,0
|
|
20230712,174000,98204000,221500,221500,221500,221500,0
|
|
20230712,173900,98204000,221500,221500,221500,221500,0
|
|
20230712,173800,98204000,221500,221500,221500,221500,0
|
|
20230712,173700,98204000,221500,221500,221500,221500,42
|
|
20230712,173600,98204000,221500,221500,221500,221500,0
|
|
20230712,173500,98204000,221500,221500,221500,221500,0
|
|
20230712,173400,98204000,221500,221500,221500,221500,0
|
|
20230712,173300,98204000,221500,221500,221500,221500,0
|
|
20230712,173200,98204000,221500,221500,221500,221500,0
|
|
20230712,173100,98204000,221500,221500,221500,221500,0
|
|
20230712,173000,98204000,221500,221500,221500,221500,0
|
|
20230712,172900,98204000,221500,221500,221500,221500,0
|
|
20230712,172800,98204000,221500,221500,221500,221500,0
|
|
20230712,172700,98204000,221500,221500,221500,221500,0
|
|
20230712,172600,98204000,221500,221500,221500,221500,0
|
|
20230712,172500,98204000,221500,221500,221500,221500,0
|
|
20230712,172400,98204000,221500,221500,221500,221500,0
|
|
20230712,172300,98204000,221500,221500,221500,221500,0
|
|
20230712,172200,98204000,221500,221500,221500,221500,0
|
|
20230712,172100,98204000,221500,221500,221500,221500,0
|
|
20230712,172000,98204000,221500,221500,221500,221500,0
|
|
20230712,171900,98204000,221500,221500,221500,221500,0
|
|
20230712,171800,98204000,221500,221500,221500,221500,0
|
|
20230712,171700,98204000,221500,221500,221500,221500,0
|
|
20230712,171600,98204000,221500,221500,221500,221500,0
|
|
20230712,171500,98204000,221500,221500,221500,221500,0
|
|
20230712,171400,98204000,221500,221500,221500,221500,0
|
|
20230712,171300,98204000,221500,221500,221500,221500,0
|
|
20230712,171200,98204000,221500,221500,221500,221500,0
|
|
20230712,171100,98204000,221500,221500,221500,221500,0
|
|
20230712,171000,98204000,221500,221500,221500,221500,0
|
|
20230712,170900,98204000,221500,221500,221500,221500,0
|
|
20230712,170800,98204000,221500,221500,221500,221500,0
|
|
20230712,170700,98204000,221500,221500,221500,221500,42
|
|
20230712,170600,98204000,221500,221500,221500,221500,0
|
|
20230712,170500,98204000,221500,221500,221500,221500,0
|
|
20230712,170400,98204000,221500,221500,221500,221500,0
|
|
20230712,170300,98204000,221500,221500,221500,221500,0
|
|
20230712,170200,98204000,221500,221500,221500,221500,0
|
|
20230712,170100,98204000,221500,221500,221500,221500,0
|
|
20230712,170000,98204000,221500,221500,221500,221500,0
|
|
20230712,165900,98204000,221500,221500,221500,221500,0
|
|
20230712,165800,98204000,221500,221500,221500,221500,0
|
|
20230712,165700,98204000,221500,221500,221500,221500,0
|
|
20230712,165600,98204000,221500,221500,221500,221500,0
|
|
20230712,165500,98204000,221500,221500,221500,221500,0
|
|
20230712,165400,98204000,221500,221500,221500,221500,0
|
|
20230712,165300,98204000,221500,221500,221500,221500,0
|
|
20230712,165200,98204000,221500,221500,221500,221500,0
|
|
20230712,165100,98204000,221500,221500,221500,221500,0
|
|
20230712,165000,98204000,221500,221500,221500,221500,0
|
|
20230712,164900,98204000,221500,221500,221500,221500,0
|
|
20230712,164800,98204000,221500,221500,221500,221500,0
|
|
20230712,164700,98204000,221500,221500,221500,221500,0
|
|
20230712,164600,98204000,221500,221500,221500,221500,0
|
|
20230712,164500,98204000,221500,221500,221500,221500,0
|
|
20230712,164400,98204000,221500,221500,221500,221500,0
|
|
20230712,164300,98204000,221500,221500,221500,221500,0
|
|
20230712,164200,98204000,221500,221500,221500,221500,0
|
|
20230712,164100,98204000,221500,221500,221500,221500,0
|
|
20230712,164000,98204000,221500,221500,221500,221500,0
|
|
20230712,163900,98204000,221500,221500,221500,221500,0
|
|
20230712,163800,98204000,221500,221500,221500,221500,0
|
|
20230712,163700,98204000,221500,221500,221500,221500,42
|
|
20230712,163600,98204000,221500,221500,221500,221500,0
|
|
20230712,163500,98204000,221500,221500,221500,221500,0
|
|
20230712,163400,98204000,221500,221500,221500,221500,0
|
|
20230712,163300,98204000,221500,221500,221500,221500,0
|
|
20230712,163200,98204000,221500,221500,221500,221500,0
|
|
20230712,163100,98204000,221500,221500,221500,221500,0
|
|
20230712,163000,98204000,221500,221500,221500,221500,0
|
|
20230712,162900,98204000,221500,221500,221500,221500,0
|
|
20230712,162800,98204000,221500,221500,221500,221500,0
|
|
20230712,162700,98204000,221500,221500,221500,221500,0
|
|
20230712,162600,98204000,221500,221500,221500,221500,0
|
|
20230712,162500,98204000,221500,221500,221500,221500,0
|
|
20230712,162400,98204000,221500,221500,221500,221500,0
|
|
20230712,162300,98204000,221500,221500,221500,221500,0
|
|
20230712,162200,98204000,221500,221500,221500,221500,0
|
|
20230712,162100,98204000,221500,221500,221500,221500,0
|
|
20230712,162000,98204000,221500,221500,221500,221500,0
|
|
20230712,161900,98204000,221500,221500,221500,221500,0
|
|
20230712,161800,98204000,221500,221500,221500,221500,0
|
|
20230712,161700,98204000,221500,221500,221500,221500,0
|
|
20230712,161600,98204000,221500,221500,221500,221500,0
|
|
20230712,161500,98204000,221500,221500,221500,221500,0
|
|
20230712,161400,98204000,221500,221500,221500,221500,0
|
|
20230712,161300,98204000,221500,221500,221500,221500,0
|
|
20230712,161200,98204000,221500,221500,221500,221500,0
|
|
20230712,161100,98204000,221500,221500,221500,221500,0
|
|
20230712,161000,98204000,221500,221500,221500,221500,0
|
|
20230712,160900,98204000,221500,221500,221500,221500,0
|
|
20230712,160800,98204000,221500,221500,221500,221500,0
|
|
20230712,160700,98204000,221500,221500,221500,221500,42
|
|
20230712,160600,98204000,221500,221500,221500,221500,0
|
|
20230712,160500,98204000,221500,221500,221500,221500,0
|
|
20230712,160400,98204000,221500,221500,221500,221500,0
|
|
20230712,160300,98204000,221500,221500,221500,221500,0
|
|
20230712,160200,98204000,221500,221500,221500,221500,0
|
|
20230712,160100,98204000,221500,221500,221500,221500,0
|
|
20230712,160000,98204000,221500,221500,221500,221500,0
|
|
20230712,155900,98204000,221500,221500,221500,221500,0
|
|
20230712,155800,98204000,221500,221500,221500,221500,0
|
|
20230712,155700,98204000,221500,221500,221500,221500,0
|
|
20230712,155600,98204000,221500,221500,221500,221500,0
|
|
20230712,155500,98204000,221500,221500,221500,221500,0
|
|
20230712,155400,98204000,221500,221500,221500,221500,0
|
|
20230712,155300,98204000,221500,221500,221500,221500,0
|
|
20230712,155200,98204000,221500,221500,221500,221500,0
|
|
20230712,155100,98204000,221500,221500,221500,221500,0
|
|
20230712,155000,98204000,221500,221500,221500,221500,0
|
|
20230712,154900,98204000,221500,221500,221500,221500,0
|
|
20230712,154800,98204000,221500,221500,221500,221500,0
|
|
20230712,154700,98204000,221500,221500,221500,221500,0
|
|
20230712,154600,98204000,221500,221500,221500,221500,0
|
|
20230712,154500,98204000,221500,221500,221500,221500,0
|
|
20230712,154400,98204000,221500,221500,221500,221500,0
|
|
20230712,154300,98204000,221500,221500,221500,221500,0
|
|
20230712,154200,98204000,221500,221500,221500,221500,0
|
|
20230712,154100,98204000,221500,221500,221500,221500,0
|
|
20230712,154000,98204000,221500,221500,221500,221500,0
|
|
20230712,153900,98204000,221500,221500,221500,221500,0
|
|
20230712,153800,98204000,221500,221500,221500,221500,0
|
|
20230712,153700,98204000,221500,221500,221500,221500,42
|
|
20230712,153600,98204000,221500,221500,221500,221500,0
|
|
20230712,153500,98204000,221500,221500,221500,221500,0
|
|
20230712,153400,98204000,221500,221500,221500,221500,0
|
|
20230712,153300,98204000,221500,221500,221500,221500,0
|
|
20230712,153200,98204000,221500,221500,221500,221500,0
|
|
20230712,153100,98204000,221500,221500,221500,221500,0
|
|
20230712,153000,98204000,221500,221500,221500,221500,42
|
|
20230712,152900,88901000,221500,221500,221500,221500,0
|
|
20230712,152800,88901000,221500,221500,221500,221500,0
|
|
20230712,152700,88901000,221500,221500,221500,221500,0
|
|
20230712,152600,88901000,221500,221500,221500,221500,0
|
|
20230712,152500,88901000,221500,221500,221500,221500,0
|
|
20230712,152400,88901000,221500,221500,221500,221500,0
|
|
20230712,152300,88901000,221500,221500,221500,221500,0
|
|
20230712,152200,88901000,221500,221500,221500,221500,0
|
|
20230712,152100,88901000,221500,221500,221500,221500,0
|
|
20230712,152000,88901000,221500,221500,221500,221500,0
|
|
20230712,151900,88901000,221500,221000,221500,221000,3
|
|
20230712,151800,88237500,221000,221000,221000,221000,0
|
|
20230712,151700,88237500,221000,221000,221000,221000,0
|
|
20230712,151600,88237500,221000,221000,221000,221000,0
|
|
20230712,151500,88237500,221000,221000,221000,221000,2
|
|
20230712,151400,87795500,221500,221500,221500,221500,0
|
|
20230712,151300,87795500,221500,221500,221500,221500,0
|
|
20230712,151200,87795500,221500,221500,221500,221500,1
|
|
20230712,151100,87574000,221000,221000,221000,221000,0
|
|
20230712,151000,87574000,221000,221000,221000,221000,1
|
|
20230712,150900,87353000,221500,221500,221500,221500,0
|
|
20230712,150800,87353000,221500,221500,221500,221500,0
|
|
20230712,150700,87353000,221500,221500,221500,221500,2
|
|
20230712,150600,86910000,221500,221500,221500,221500,1
|
|
20230712,150500,86688500,221500,221500,221500,221500,0
|
|
20230712,150400,86688500,221500,221500,221500,221500,0
|
|
20230712,150300,86688500,221500,221500,221500,221500,0
|
|
20230712,150200,86688500,221500,221500,221500,221500,0
|
|
20230712,150100,86688500,221500,221500,221500,221500,5
|
|
20230712,150000,85581000,221000,221000,221000,221000,2
|
|
20230712,145900,85139000,221500,221500,221500,221500,0
|
|
20230712,145800,85139000,221500,221500,221500,221500,0
|
|
20230712,145700,85139000,221500,221500,221500,221500,0
|
|
20230712,145600,85139000,221500,221500,221500,221500,0
|
|
20230712,145500,85139000,221500,221500,221500,221500,1
|
|
20230712,145400,84917500,221500,221500,221500,221500,1
|
|
20230712,145300,84696000,221500,221500,221500,221500,0
|
|
20230712,145200,84696000,221500,221500,221500,221500,0
|
|
20230712,145100,84696000,221500,221500,221500,221500,2
|
|
20230712,145000,84253000,221500,221500,221500,221500,11
|
|
20230712,144900,81816500,221000,221500,221500,221000,5
|
|
20230712,144800,80711000,221500,221500,221500,221500,0
|
|
20230712,144700,80711000,221500,221500,221500,221500,0
|
|
20230712,144600,80711000,221500,221500,221500,221500,0
|
|
20230712,144500,80711000,221500,221500,221500,221500,0
|
|
20230712,144400,80711000,221500,221500,221500,221500,0
|
|
20230712,144300,80711000,221500,221500,221500,221500,0
|
|
20230712,144200,80711000,221500,221500,221500,221500,0
|
|
20230712,144100,80711000,221500,221500,221500,221500,0
|
|
20230712,144000,80711000,221500,221500,221500,221500,0
|
|
20230712,143900,80711000,221500,221500,221500,221500,0
|
|
20230712,143800,80711000,221500,221500,221500,221500,0
|
|
20230712,143700,80711000,221500,221500,221500,221500,0
|
|
20230712,143600,80711000,221500,221500,221500,221500,0
|
|
20230712,143500,80711000,221500,221500,221500,221500,0
|
|
20230712,143400,80711000,221500,221500,221500,221500,0
|
|
20230712,143300,80711000,221500,221500,221500,221500,1
|
|
20230712,143200,80489500,221500,221500,221500,221500,0
|
|
20230712,143100,80489500,221500,221500,221500,221500,0
|
|
20230712,143000,80489500,221500,221500,221500,221500,0
|
|
20230712,142900,80489500,221500,221500,221500,221500,0
|
|
20230712,142800,80489500,221500,221500,221500,221500,0
|
|
20230712,142700,80489500,221500,221500,221500,221500,0
|
|
20230712,142600,80489500,221500,221500,221500,221500,0
|
|
20230712,142500,80489500,221500,221500,221500,221500,0
|
|
20230712,142400,80489500,221500,221500,221500,221500,0
|
|
20230712,142300,80489500,221500,221500,221500,221500,0
|
|
20230712,142200,80489500,221500,221500,221500,221500,0
|
|
20230712,142100,80489500,221500,221500,221500,221500,0
|
|
20230712,142000,80489500,221500,221500,221500,221500,0
|
|
20230712,141900,80489500,221500,221500,221500,221500,0
|
|
20230712,141800,80489500,221500,221500,221500,221500,0
|
|
20230712,141700,80489500,221500,221500,221500,221500,0
|
|
20230712,141600,80489500,221500,221500,221500,221500,0
|
|
20230712,141500,80489500,221500,221500,221500,221500,0
|
|
20230712,141400,80489500,221500,221500,221500,221500,0
|
|
20230712,141300,80489500,221500,221500,221500,221500,0
|
|
20230712,141200,80489500,221500,221500,221500,221500,0
|
|
20230712,141100,80489500,221500,221500,221500,221500,0
|
|
20230712,141000,80489500,221500,221500,221500,221500,1
|
|
20230712,140900,80268000,221000,221000,221000,221000,0
|
|
20230712,140800,80268000,221000,221000,221000,221000,0
|
|
20230712,140700,80268000,221000,221000,221000,221000,0
|
|
20230712,140600,80268000,221000,221000,221000,221000,0
|
|
20230712,140500,80268000,221000,221000,221000,221000,0
|
|
20230712,140400,80268000,221000,221000,221000,221000,0
|
|
20230712,140300,80268000,221000,221000,221000,221000,5
|
|
20230712,140200,79163000,221000,221000,221000,221000,0
|
|
20230712,140100,79163000,221000,221000,221000,221000,0
|
|
20230712,140000,79163000,221000,221000,221000,221000,0
|
|
20230712,135900,79163000,221000,221000,221000,221000,0
|
|
20230712,135800,79163000,221000,221000,221000,221000,0
|
|
20230712,135700,79163000,221000,221000,221000,221000,0
|
|
20230712,135600,79163000,221000,221000,221000,221000,0
|
|
20230712,135500,79163000,221000,221000,221000,221000,0
|
|
20230712,135400,79163000,221000,221000,221000,221000,0
|
|
20230712,135300,79163000,221000,221000,221000,221000,0
|
|
20230712,135200,79163000,221000,221000,221000,221000,0
|
|
20230712,135100,79163000,221000,221000,221000,221000,0
|
|
20230712,135000,79163000,221000,221000,221000,221000,0
|
|
20230712,134900,79163000,221000,221000,221000,221000,0
|
|
20230712,134800,79163000,221000,221000,221000,221000,0
|
|
20230712,134700,79163000,221000,221000,221000,221000,40
|
|
20230712,134600,70323000,221500,221500,221500,221500,0
|
|
20230712,134500,70323000,221500,221500,221500,221500,0
|
|
20230712,134400,70323000,221500,221500,221500,221500,0
|
|
20230712,134300,70323000,221500,221500,221500,221500,0
|
|
20230712,134200,70323000,221500,221500,221500,221500,0
|
|
20230712,134100,70323000,221500,221500,221500,221500,0
|
|
20230712,134000,70323000,221500,221500,221500,221500,0
|
|
20230712,133900,70323000,221500,221500,221500,221500,0
|
|
20230712,133800,70323000,221500,221500,221500,221500,0
|
|
20230712,133700,70323000,221500,221500,221500,221500,0
|
|
20230712,133600,70323000,221500,221500,221500,221500,0
|
|
20230712,133500,70323000,221500,221500,221500,221500,0
|
|
20230712,133400,70323000,221500,221500,221500,221500,0
|
|
20230712,133300,70323000,221500,221500,221500,221500,0
|
|
20230712,133200,70323000,221500,221500,221500,221500,0
|
|
20230712,133100,70323000,221500,221500,221500,221500,0
|
|
20230712,133000,70323000,221500,221500,221500,221500,0
|
|
20230712,132900,70323000,221500,221500,221500,221500,0
|
|
20230712,132800,70323000,221500,221500,221500,221500,0
|
|
20230712,132700,70323000,221500,221500,221500,221500,0
|
|
20230712,132600,70323000,221500,221500,221500,221500,1
|
|
20230712,132500,70101500,221000,221000,221000,221000,0
|
|
20230712,132400,70101500,221000,221000,221000,221000,0
|
|
20230712,132300,70101500,221000,221000,221000,221000,0
|
|
20230712,132200,70101500,221000,221000,221000,221000,0
|
|
20230712,132100,70101500,221000,221000,221000,221000,0
|
|
20230712,132000,70101500,221000,221000,221000,221000,0
|
|
20230712,131900,70101500,221000,221000,221000,221000,0
|
|
20230712,131800,70101500,221000,221000,221000,221000,0
|
|
20230712,131700,70101500,221000,221000,221000,221000,0
|
|
20230712,131600,70101500,221000,221000,221000,221000,0
|
|
20230712,131500,70101500,221000,221000,221000,221000,0
|
|
20230712,131400,70101500,221000,221000,221000,221000,0
|
|
20230712,131300,70101500,221000,221000,221000,221000,0
|
|
20230712,131200,70101500,221000,221000,221000,221000,0
|
|
20230712,131100,70101500,221000,221000,221000,221000,0
|
|
20230712,131000,70101500,221000,221000,221000,221000,0
|
|
20230712,130900,70101500,221000,221000,221000,221000,0
|
|
20230712,130800,70101500,221000,221000,221000,221000,0
|
|
20230712,130700,70101500,221000,221000,221000,221000,0
|
|
20230712,130600,70101500,221000,221000,221000,221000,0
|
|
20230712,130500,70101500,221000,221000,221000,221000,0
|
|
20230712,130400,70101500,221000,221000,221000,221000,0
|
|
20230712,130300,70101500,221000,221000,221000,221000,0
|
|
20230712,130200,70101500,221000,221000,221000,221000,0
|
|
20230712,130100,70101500,221000,221000,221000,221000,0
|
|
20230712,130000,70101500,221000,221000,221000,221000,0
|
|
20230712,125900,70101500,221000,221000,221000,221000,0
|
|
20230712,125800,70101500,221000,221000,221000,221000,0
|
|
20230712,125700,70101500,221000,221000,221000,221000,8
|
|
20230712,125600,68333500,221500,221500,221500,221500,0
|
|
20230712,125500,68333500,221500,221500,221500,221500,0
|
|
20230712,125400,68333500,221500,221500,221500,221500,0
|
|
20230712,125300,68333500,221500,221500,221500,221500,0
|
|
20230712,125200,68333500,221500,221500,221500,221500,0
|
|
20230712,125100,68333500,221500,221500,221500,221500,0
|
|
20230712,125000,68333500,221500,221500,221500,221500,0
|
|
20230712,124900,68333500,221500,221500,221500,221500,0
|
|
20230712,124800,68333500,221500,221500,221500,221500,0
|
|
20230712,124700,68333500,221500,221500,221500,221500,0
|
|
20230712,124600,68333500,221500,221500,221500,221500,0
|
|
20230712,124500,68333500,221500,221500,221500,221500,0
|
|
20230712,124400,68333500,221500,221500,221500,221500,0
|
|
20230712,124300,68333500,221500,221500,221500,221500,0
|
|
20230712,124200,68333500,221500,221500,221500,221500,3
|
|
20230712,124100,67669000,221500,221500,221500,221500,0
|
|
20230712,124000,67669000,221500,221500,221500,221500,0
|
|
20230712,123900,67669000,221500,221500,221500,221500,0
|
|
20230712,123800,67669000,221500,221500,221500,221500,0
|
|
20230712,123700,67669000,221500,221500,221500,221500,0
|
|
20230712,123600,67669000,221500,221500,221500,221500,0
|
|
20230712,123500,67669000,221500,221500,221500,221500,0
|
|
20230712,123400,67669000,221500,221500,221500,221500,0
|
|
20230712,123300,67669000,221500,221500,221500,221500,0
|
|
20230712,123200,67669000,221500,221500,221500,221500,0
|
|
20230712,123100,67669000,221500,221500,221500,221500,4
|
|
20230712,123000,66783000,221000,221000,221000,221000,0
|
|
20230712,122900,66783000,221000,221000,221000,221000,0
|
|
20230712,122800,66783000,221000,221000,221000,221000,0
|
|
20230712,122700,66783000,221000,221000,221000,221000,0
|
|
20230712,122600,66783000,221000,221000,221000,221000,0
|
|
20230712,122500,66783000,221000,221000,221000,221000,0
|
|
20230712,122400,66783000,221000,221000,221000,221000,0
|
|
20230712,122300,66783000,221000,221000,221000,221000,0
|
|
20230712,122200,66783000,221000,221000,221000,221000,0
|
|
20230712,122100,66783000,221000,221000,221000,221000,1
|
|
20230712,122000,66562000,221000,221000,221000,221000,0
|
|
20230712,121900,66562000,221000,221000,221000,221000,0
|
|
20230712,121800,66562000,221000,221000,221000,221000,0
|
|
20230712,121700,66562000,221000,221000,221000,221000,0
|
|
20230712,121600,66562000,221000,221000,221000,221000,0
|
|
20230712,121500,66562000,221000,221000,221000,221000,0
|
|
20230712,121400,66562000,221000,221000,221000,221000,0
|
|
20230712,121300,66562000,221000,221000,221000,221000,0
|
|
20230712,121200,66562000,221000,221000,221000,221000,0
|
|
20230712,121100,66562000,221000,221000,221000,221000,0
|
|
20230712,121000,66562000,221000,221000,221000,221000,0
|
|
20230712,120900,66562000,221000,221000,221000,221000,0
|
|
20230712,120800,66562000,221000,221000,221000,221000,0
|
|
20230712,120700,66562000,221000,221000,221000,221000,0
|
|
20230712,120600,66562000,221000,221000,221000,221000,0
|
|
20230712,120500,66562000,221000,221000,221000,221000,0
|
|
20230712,120400,66562000,221000,221000,221000,221000,0
|
|
20230712,120300,66562000,221000,221000,221000,221000,0
|
|
20230712,120200,66562000,221000,221000,221000,221000,0
|
|
20230712,120100,66562000,221000,221000,221000,221000,0
|
|
20230712,120000,66562000,221000,221000,221000,221000,4
|
|
20230712,115900,65678000,221500,221500,221500,221500,0
|
|
20230712,115800,65678000,221500,221500,221500,221500,1
|
|
20230712,115700,65456500,221000,221000,221000,221000,0
|
|
20230712,115600,65456500,221000,221000,221000,221000,0
|
|
20230712,115500,65456500,221000,221000,221000,221000,1
|
|
20230712,115400,65235500,221000,221000,221000,221000,0
|
|
20230712,115300,65235500,221000,221000,221000,221000,0
|
|
20230712,115200,65235500,221000,221000,221000,221000,0
|
|
20230712,115100,65235500,221000,221000,221000,221000,0
|
|
20230712,115000,65235500,221000,221000,221000,221000,10
|
|
20230712,114900,63025500,221000,221000,221000,221000,0
|
|
20230712,114800,63025500,221000,221000,221000,221000,0
|
|
20230712,114700,63025500,221000,221000,221000,221000,0
|
|
20230712,114600,63025500,221000,221000,221000,221000,0
|
|
20230712,114500,63025500,221000,221000,221000,221000,0
|
|
20230712,114400,63025500,221000,221000,221000,221000,0
|
|
20230712,114300,63025500,221000,221000,221000,221000,0
|
|
20230712,114200,63025500,221000,221000,221000,221000,0
|
|
20230712,114100,63025500,221000,221000,221000,221000,1
|
|
20230712,114000,62804500,221000,221000,221000,221000,0
|
|
20230712,113900,62804500,221000,221000,221000,221000,0
|
|
20230712,113800,62804500,221000,221000,221000,221000,0
|
|
20230712,113700,62804500,221000,221000,221000,221000,0
|
|
20230712,113600,62804500,221000,221000,221000,221000,0
|
|
20230712,113500,62804500,221000,221000,221000,221000,0
|
|
20230712,113400,62804500,221000,221000,221000,221000,0
|
|
20230712,113300,62804500,221000,221000,221000,221000,0
|
|
20230712,113200,62804500,221000,221000,221000,221000,0
|
|
20230712,113100,62804500,221000,221000,221000,221000,65
|
|
20230712,113000,48439500,221000,221000,221000,221000,0
|
|
20230712,112900,48439500,221000,221000,221000,221000,0
|
|
20230712,112800,48439500,221000,221000,221000,221000,0
|
|
20230712,112700,48439500,221000,221000,221000,221000,0
|
|
20230712,112600,48439500,221000,221000,221000,221000,0
|
|
20230712,112500,48439500,221000,221000,221000,221000,0
|
|
20230712,112400,48439500,221000,221000,221000,221000,4
|
|
20230712,112300,47555500,221000,221000,221000,221000,0
|
|
20230712,112200,47555500,221000,221000,221000,221000,3
|
|
20230712,112100,46892500,221000,221000,221000,221000,0
|
|
20230712,112000,46892500,221000,221000,221000,221000,0
|
|
20230712,111900,46892500,221000,221000,221000,221000,0
|
|
20230712,111800,46892500,221000,221000,221000,221000,0
|
|
20230712,111700,46892500,221000,221000,221000,221000,2
|
|
20230712,111600,46450500,221000,221000,221000,221000,1
|
|
20230712,111500,46229500,220500,220500,220500,220500,0
|
|
20230712,111400,46229500,220500,220500,220500,220500,0
|
|
20230712,111300,46229500,220500,220500,220500,220500,0
|
|
20230712,111200,46229500,220500,220500,220500,220500,0
|
|
20230712,111100,46229500,220500,220500,220500,220500,0
|
|
20230712,111000,46229500,220500,220500,220500,220500,0
|
|
20230712,110900,46229500,220500,220500,220500,220500,0
|
|
20230712,110800,46229500,220500,220500,220500,220500,0
|
|
20230712,110700,46229500,220500,220500,220500,220500,0
|
|
20230712,110600,46229500,220500,220500,220500,220500,2
|
|
20230712,110500,45788500,221000,221000,221000,221000,0
|
|
20230712,110400,45788500,221000,221000,221000,221000,0
|
|
20230712,110300,45788500,221000,221000,221000,221000,0
|
|
20230712,110200,45788500,221000,221000,221000,221000,2
|
|
20230712,110100,45346500,220500,220500,220500,220500,0
|
|
20230712,110000,45346500,220500,220500,220500,220500,40
|
|
20230712,105900,36526500,221000,221000,221000,221000,0
|
|
20230712,105800,36526500,221000,221000,221000,221000,0
|
|
20230712,105700,36526500,221000,221000,221000,221000,0
|
|
20230712,105600,36526500,221000,221000,221000,221000,0
|
|
20230712,105500,36526500,221000,221000,221000,221000,0
|
|
20230712,105400,36526500,221000,221000,221000,221000,0
|
|
20230712,105300,36526500,221000,221000,221000,221000,0
|
|
20230712,105200,36526500,221000,221000,221000,221000,0
|
|
20230712,105100,36526500,221000,221000,221000,221000,0
|
|
20230712,105000,36526500,221000,221000,221000,221000,0
|
|
20230712,104900,36526500,221000,221000,221000,221000,0
|
|
20230712,104800,36526500,221000,221000,221000,221000,0
|
|
20230712,104700,36526500,221000,221000,221000,221000,0
|
|
20230712,104600,36526500,221000,221000,221000,221000,0
|
|
20230712,104500,36526500,221000,221000,221000,221000,0
|
|
20230712,104400,36526500,221000,221000,221000,221000,0
|
|
20230712,104300,36526500,221000,221000,221000,221000,0
|
|
20230712,104200,36526500,221000,221000,221000,221000,0
|
|
20230712,104100,36526500,221000,221000,221000,221000,0
|
|
20230712,104000,36526500,221000,221000,221000,221000,0
|
|
20230712,103900,36526500,221000,221000,221000,221000,0
|
|
20230712,103800,36526500,221000,221000,221000,221000,1
|
|
20230712,103700,36305500,221000,221000,221000,221000,0
|
|
20230712,103600,36305500,221000,221000,221000,221000,0
|
|
20230712,103500,36305500,221000,221000,221000,221000,0
|
|
20230712,103400,36305500,221000,221000,221000,221000,0
|
|
20230712,103300,36305500,221000,221000,221000,221000,2
|
|
20230712,103200,35863500,221000,221000,221000,221000,0
|
|
20230712,103100,35863500,221000,221000,221000,221000,0
|
|
20230712,103000,35863500,221000,221000,221000,221000,1
|
|
20230712,102900,35642500,221000,221000,221000,221000,2
|
|
20230712,102800,35200500,221000,221000,221000,221000,1
|
|
20230712,102700,34979500,220500,220500,220500,220500,1
|
|
20230712,102600,34759000,221000,221000,221000,221000,0
|
|
20230712,102500,34759000,221000,221000,221000,221000,0
|
|
20230712,102400,34759000,221000,221000,221000,221000,0
|
|
20230712,102300,34759000,221000,221000,221000,221000,0
|
|
20230712,102200,34759000,221000,221000,221000,221000,0
|
|
20230712,102100,34759000,221000,221000,221000,221000,0
|
|
20230712,102000,34759000,221000,221000,221000,221000,0
|
|
20230712,101900,34759000,221000,221000,221000,221000,0
|
|
20230712,101800,34759000,221000,221000,221000,221000,1
|
|
20230712,101700,34538000,221000,221000,221000,221000,0
|
|
20230712,101600,34538000,221000,221000,221000,221000,1
|
|
20230712,101500,34317000,221000,221000,221000,221000,0
|
|
20230712,101400,34317000,221000,221000,221000,221000,0
|
|
20230712,101300,34317000,221000,221000,221000,221000,0
|
|
20230712,101200,34317000,221000,221000,221000,221000,0
|
|
20230712,101100,34317000,221000,221000,221000,221000,0
|
|
20230712,101000,34317000,221000,221000,221000,221000,1
|
|
20230712,100900,34096000,221000,221000,221000,221000,2
|
|
20230712,100800,33654000,221000,221000,221000,221000,0
|
|
20230712,100700,33654000,221000,221000,221000,221000,0
|
|
20230712,100600,33654000,221000,221000,221000,221000,0
|
|
20230712,100500,33654000,221000,221000,221000,221000,0
|
|
20230712,100400,33654000,221000,221000,221000,221000,0
|
|
20230712,100300,33654000,221000,221000,221000,221000,1
|
|
20230712,100200,33433000,221000,221000,221000,221000,3
|
|
20230712,100100,32770000,221000,221000,221000,221000,0
|
|
20230712,100000,32770000,221000,221000,221000,221000,1
|
|
20230712,095900,32549000,221000,221000,221000,221000,2
|
|
20230712,095800,32107000,221000,221000,221000,221000,0
|
|
20230712,095700,32107000,221000,221000,221000,221000,0
|
|
20230712,095600,32107000,221000,221000,221000,221000,0
|
|
20230712,095500,32107000,221000,221000,221000,221000,0
|
|
20230712,095400,32107000,221000,221000,221000,221000,0
|
|
20230712,095300,32107000,221000,221000,221000,221000,0
|
|
20230712,095200,32107000,221000,221000,221000,221000,0
|
|
20230712,095100,32107000,221000,221000,221000,221000,0
|
|
20230712,095000,32107000,221000,221000,221000,221000,0
|
|
20230712,094900,32107000,221000,221000,221000,221000,1
|
|
20230712,094800,31886000,221000,221000,221000,221000,1
|
|
20230712,094700,31665000,221000,221000,221000,221000,0
|
|
20230712,094600,31665000,221000,221000,221000,221000,0
|
|
20230712,094500,31665000,221000,221000,221000,221000,1
|
|
20230712,094400,31444000,221000,221000,221000,221000,0
|
|
20230712,094300,31444000,221000,221000,221000,221000,0
|
|
20230712,094200,31444000,221000,221000,221000,221000,0
|
|
20230712,094100,31444000,221000,221000,221000,221000,0
|
|
20230712,094000,31444000,221000,221000,221000,221000,0
|
|
20230712,093900,31444000,221000,221000,221000,221000,0
|
|
20230712,093800,31444000,221000,221000,221000,221000,0
|
|
20230712,093700,31444000,221000,221000,221000,221000,0
|
|
20230712,093600,31444000,221000,221000,221000,221000,1
|
|
20230712,093500,31223000,221000,221000,221000,221000,0
|
|
20230712,093400,31223000,221000,221500,221500,221000,80
|
|
20230712,093300,13508000,222000,222000,222000,222000,0
|
|
20230712,093200,13508000,222000,222000,222000,222000,1
|
|
20230712,093100,13286000,222000,222000,222000,222000,0
|
|
20230712,093000,13286000,222000,222000,222000,222000,1
|
|
20230712,092900,13064000,222000,222000,222000,222000,0
|
|
20230712,092800,13064000,222000,222000,222000,222000,0
|
|
20230712,092700,13064000,222000,222000,222000,222000,0
|
|
20230712,092600,13064000,222000,222000,222000,222000,0
|
|
20230712,092500,13064000,222000,222000,222000,222000,5
|
|
20230712,092400,11954000,222000,222000,222000,222000,0
|
|
20230712,092300,11954000,222000,222000,222000,222000,0
|
|
20230712,092200,11954000,222000,222000,222000,222000,0
|
|
20230712,092100,11954000,222000,222000,222000,222000,5
|
|
20230712,092000,10844000,222000,222000,222000,222000,0
|
|
20230712,091900,10844000,222000,222000,222000,222000,0
|
|
20230712,091800,10844000,222000,222000,222000,222000,0
|
|
20230712,091700,10844000,222000,222000,222000,222000,0
|
|
20230712,091600,10844000,222000,222000,222000,222000,2
|
|
20230712,091500,10400000,222000,222000,222000,222000,0
|
|
20230712,091400,10400000,222000,222000,222000,222000,1
|
|
20230712,091300,10178000,222000,222000,222000,222000,5
|
|
20230712,091200,9068000,222000,222000,222000,222000,3
|
|
20230712,091100,8402000,221500,221500,221500,221500,0
|
|
20230712,091000,8402000,221500,221500,221500,221500,17
|
|
20230712,090900,4636500,221000,221000,221000,221000,0
|
|
20230712,090800,4636500,221000,221000,221000,221000,0
|
|
20230712,090700,4636500,221000,221000,221000,221000,0
|
|
20230712,090600,4636500,221000,221000,221000,221000,0
|
|
20230712,090500,4636500,221000,221000,221000,221000,0
|
|
20230712,090400,4636500,221000,221000,221000,221000,12
|
|
20230712,090300,1984500,220500,220500,220500,220500,0
|
|
20230712,090200,1984500,220500,220500,220500,220500,0
|
|
20230712,090100,1984500,220500,220500,220500,220500,1
|
|
20230712,090000,1764000,220500,220500,220500,220500,8
|