581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183800,372870500,222000,222000,222000,222000,8
|
|
20230713,183700,372870500,222000,222000,222000,222000,0
|
|
20230713,183600,372870500,222000,222000,222000,222000,0
|
|
20230713,183500,372870500,222000,222000,222000,222000,0
|
|
20230713,183400,372870500,222000,222000,222000,222000,0
|
|
20230713,183300,372870500,222000,222000,222000,222000,0
|
|
20230713,183200,372870500,222000,222000,222000,222000,0
|
|
20230713,183100,372870500,222000,222000,222000,222000,0
|
|
20230713,183000,372870500,222000,222000,222000,222000,0
|
|
20230713,182900,372870500,222000,222000,222000,222000,0
|
|
20230713,182800,372870500,222000,222000,222000,222000,0
|
|
20230713,182700,372870500,222000,222000,222000,222000,0
|
|
20230713,182600,372870500,222000,222000,222000,222000,0
|
|
20230713,182500,372870500,222000,222000,222000,222000,0
|
|
20230713,182400,372870500,222000,222000,222000,222000,0
|
|
20230713,182300,372870500,222000,222000,222000,222000,0
|
|
20230713,182200,372870500,222000,222000,222000,222000,0
|
|
20230713,182100,372870500,222000,222000,222000,222000,0
|
|
20230713,182000,372870500,222000,222000,222000,222000,0
|
|
20230713,181900,372870500,222000,222000,222000,222000,0
|
|
20230713,181800,372870500,222000,222000,222000,222000,0
|
|
20230713,181700,372870500,222000,222000,222000,222000,0
|
|
20230713,181600,372870500,222000,222000,222000,222000,0
|
|
20230713,181500,372870500,222000,222000,222000,222000,0
|
|
20230713,181400,372870500,222000,222000,222000,222000,0
|
|
20230713,181300,372870500,222000,222000,222000,222000,0
|
|
20230713,181200,372870500,222000,222000,222000,222000,0
|
|
20230713,181100,372870500,222000,222000,222000,222000,0
|
|
20230713,181000,372870500,222000,222000,222000,222000,0
|
|
20230713,180900,372870500,222000,222000,222000,222000,0
|
|
20230713,180800,372870500,222000,222000,222000,222000,8
|
|
20230713,180700,372870500,222000,222000,222000,222000,0
|
|
20230713,180600,372870500,222000,222000,222000,222000,0
|
|
20230713,180500,372870500,222000,222000,222000,222000,0
|
|
20230713,180400,372870500,222000,222000,222000,222000,0
|
|
20230713,180300,372870500,222000,222000,222000,222000,0
|
|
20230713,180200,372870500,222000,222000,222000,222000,0
|
|
20230713,180100,372870500,222000,222000,222000,222000,0
|
|
20230713,180000,372870500,222000,222000,222000,222000,0
|
|
20230713,175900,372870500,222000,222000,222000,222000,0
|
|
20230713,175800,372870500,222000,222000,222000,222000,0
|
|
20230713,175700,372870500,222000,222000,222000,222000,0
|
|
20230713,175600,372870500,222000,222000,222000,222000,0
|
|
20230713,175500,372870500,222000,222000,222000,222000,0
|
|
20230713,175400,372870500,222000,222000,222000,222000,0
|
|
20230713,175300,372870500,222000,222000,222000,222000,0
|
|
20230713,175200,372870500,222000,222000,222000,222000,0
|
|
20230713,175100,372870500,222000,222000,222000,222000,0
|
|
20230713,175000,372870500,222000,222000,222000,222000,0
|
|
20230713,174900,372870500,222000,222000,222000,222000,0
|
|
20230713,174800,372870500,222000,222000,222000,222000,0
|
|
20230713,174700,372870500,222000,222000,222000,222000,0
|
|
20230713,174600,372870500,222000,222000,222000,222000,0
|
|
20230713,174500,372870500,222000,222000,222000,222000,0
|
|
20230713,174400,372870500,222000,222000,222000,222000,0
|
|
20230713,174300,372870500,222000,222000,222000,222000,0
|
|
20230713,174200,372870500,222000,222000,222000,222000,0
|
|
20230713,174100,372870500,222000,222000,222000,222000,0
|
|
20230713,174000,372870500,222000,222000,222000,222000,0
|
|
20230713,173900,372870500,222000,222000,222000,222000,0
|
|
20230713,173800,372870500,222000,222000,222000,222000,8
|
|
20230713,173700,372870500,222000,222000,222000,222000,0
|
|
20230713,173600,372870500,222000,222000,222000,222000,0
|
|
20230713,173500,372870500,222000,222000,222000,222000,0
|
|
20230713,173400,372870500,222000,222000,222000,222000,0
|
|
20230713,173300,372870500,222000,222000,222000,222000,0
|
|
20230713,173200,372870500,222000,222000,222000,222000,0
|
|
20230713,173100,372870500,222000,222000,222000,222000,0
|
|
20230713,173000,372870500,222000,222000,222000,222000,0
|
|
20230713,172900,372870500,222000,222000,222000,222000,0
|
|
20230713,172800,372870500,222000,222000,222000,222000,0
|
|
20230713,172700,372870500,222000,222000,222000,222000,0
|
|
20230713,172600,372870500,222000,222000,222000,222000,0
|
|
20230713,172500,372870500,222000,222000,222000,222000,0
|
|
20230713,172400,372870500,222000,222000,222000,222000,0
|
|
20230713,172300,372870500,222000,222000,222000,222000,0
|
|
20230713,172200,372870500,222000,222000,222000,222000,0
|
|
20230713,172100,372870500,222000,222000,222000,222000,0
|
|
20230713,172000,372870500,222000,222000,222000,222000,0
|
|
20230713,171900,372870500,222000,222000,222000,222000,0
|
|
20230713,171800,372870500,222000,222000,222000,222000,0
|
|
20230713,171700,372870500,222000,222000,222000,222000,0
|
|
20230713,171600,372870500,222000,222000,222000,222000,0
|
|
20230713,171500,372870500,222000,222000,222000,222000,0
|
|
20230713,171400,372870500,222000,222000,222000,222000,0
|
|
20230713,171300,372870500,222000,222000,222000,222000,0
|
|
20230713,171200,372870500,222000,222000,222000,222000,0
|
|
20230713,171100,372870500,222000,222000,222000,222000,0
|
|
20230713,171000,372870500,222000,222000,222000,222000,0
|
|
20230713,170900,372870500,222000,222000,222000,222000,0
|
|
20230713,170800,372870500,222000,222000,222000,222000,8
|
|
20230713,170700,372870500,222000,222000,222000,222000,0
|
|
20230713,170600,372870500,222000,222000,222000,222000,0
|
|
20230713,170500,372870500,222000,222000,222000,222000,0
|
|
20230713,170400,372870500,222000,222000,222000,222000,0
|
|
20230713,170300,372870500,222000,222000,222000,222000,0
|
|
20230713,170200,372870500,222000,222000,222000,222000,0
|
|
20230713,170100,372870500,222000,222000,222000,222000,0
|
|
20230713,170000,372870500,222000,222000,222000,222000,0
|
|
20230713,165900,372870500,222000,222000,222000,222000,0
|
|
20230713,165800,372870500,222000,222000,222000,222000,0
|
|
20230713,165700,372870500,222000,222000,222000,222000,0
|
|
20230713,165600,372870500,222000,222000,222000,222000,0
|
|
20230713,165500,372870500,222000,222000,222000,222000,0
|
|
20230713,165400,372870500,222000,222000,222000,222000,0
|
|
20230713,165300,372870500,222000,222000,222000,222000,0
|
|
20230713,165200,372870500,222000,222000,222000,222000,0
|
|
20230713,165100,372870500,222000,222000,222000,222000,0
|
|
20230713,165000,372870500,222000,222000,222000,222000,0
|
|
20230713,164900,372870500,222000,222000,222000,222000,0
|
|
20230713,164800,372870500,222000,222000,222000,222000,0
|
|
20230713,164700,372870500,222000,222000,222000,222000,0
|
|
20230713,164600,372870500,222000,222000,222000,222000,0
|
|
20230713,164500,372870500,222000,222000,222000,222000,0
|
|
20230713,164400,372870500,222000,222000,222000,222000,0
|
|
20230713,164300,372870500,222000,222000,222000,222000,0
|
|
20230713,164200,372870500,222000,222000,222000,222000,0
|
|
20230713,164100,372870500,222000,222000,222000,222000,0
|
|
20230713,164000,372870500,222000,222000,222000,222000,0
|
|
20230713,163900,372870500,222000,222000,222000,222000,0
|
|
20230713,163800,372870500,222000,222000,222000,222000,8
|
|
20230713,163700,372870500,222000,222000,222000,222000,0
|
|
20230713,163600,372870500,222000,222000,222000,222000,0
|
|
20230713,163500,372870500,222000,222000,222000,222000,0
|
|
20230713,163400,372870500,222000,222000,222000,222000,0
|
|
20230713,163300,372870500,222000,222000,222000,222000,0
|
|
20230713,163200,372870500,222000,222000,222000,222000,0
|
|
20230713,163100,372870500,222000,222000,222000,222000,0
|
|
20230713,163000,372870500,222000,222000,222000,222000,0
|
|
20230713,162900,372870500,222000,222000,222000,222000,0
|
|
20230713,162800,372870500,222000,222000,222000,222000,0
|
|
20230713,162700,372870500,222000,222000,222000,222000,0
|
|
20230713,162600,372870500,222000,222000,222000,222000,0
|
|
20230713,162500,372870500,222000,222000,222000,222000,0
|
|
20230713,162400,372870500,222000,222000,222000,222000,0
|
|
20230713,162300,372870500,222000,222000,222000,222000,0
|
|
20230713,162200,372870500,222000,222000,222000,222000,0
|
|
20230713,162100,372870500,222000,222000,222000,222000,0
|
|
20230713,162000,372870500,222000,222000,222000,222000,0
|
|
20230713,161900,372870500,222000,222000,222000,222000,0
|
|
20230713,161800,372870500,222000,222000,222000,222000,0
|
|
20230713,161700,372870500,222000,222000,222000,222000,0
|
|
20230713,161600,372870500,222000,222000,222000,222000,0
|
|
20230713,161500,372870500,222000,222000,222000,222000,0
|
|
20230713,161400,372870500,222000,222000,222000,222000,0
|
|
20230713,161300,372870500,222000,222000,222000,222000,0
|
|
20230713,161200,372870500,222000,222000,222000,222000,0
|
|
20230713,161100,372870500,222000,222000,222000,222000,0
|
|
20230713,161000,372870500,222000,222000,222000,222000,0
|
|
20230713,160900,372870500,222000,222000,222000,222000,0
|
|
20230713,160800,372870500,222000,222000,222000,222000,8
|
|
20230713,160700,372870500,222000,222000,222000,222000,0
|
|
20230713,160600,372870500,222000,222000,222000,222000,0
|
|
20230713,160500,372870500,222000,222000,222000,222000,0
|
|
20230713,160400,372870500,222000,222000,222000,222000,0
|
|
20230713,160300,372870500,222000,222000,222000,222000,0
|
|
20230713,160200,372870500,222000,222000,222000,222000,0
|
|
20230713,160100,372870500,222000,222000,222000,222000,0
|
|
20230713,160000,372870500,222000,222000,222000,222000,0
|
|
20230713,155900,372870500,222000,222000,222000,222000,0
|
|
20230713,155800,372870500,222000,222000,222000,222000,0
|
|
20230713,155700,372870500,222000,222000,222000,222000,0
|
|
20230713,155600,372870500,222000,222000,222000,222000,0
|
|
20230713,155500,372870500,222000,222000,222000,222000,0
|
|
20230713,155400,372870500,222000,222000,222000,222000,0
|
|
20230713,155300,372870500,222000,222000,222000,222000,0
|
|
20230713,155200,372870500,222000,222000,222000,222000,0
|
|
20230713,155100,372870500,222000,222000,222000,222000,0
|
|
20230713,155000,372870500,222000,222000,222000,222000,0
|
|
20230713,154900,372870500,222000,222000,222000,222000,0
|
|
20230713,154800,372870500,222000,222000,222000,222000,0
|
|
20230713,154700,372870500,222000,222000,222000,222000,0
|
|
20230713,154600,372870500,222000,222000,222000,222000,0
|
|
20230713,154500,372870500,222000,222000,222000,222000,0
|
|
20230713,154400,372870500,222000,222000,222000,222000,0
|
|
20230713,154300,372870500,222000,222000,222000,222000,0
|
|
20230713,154200,372870500,222000,222000,222000,222000,0
|
|
20230713,154100,372870500,222000,222000,222000,222000,0
|
|
20230713,154000,372870500,222000,222000,222000,222000,0
|
|
20230713,153900,372870500,222000,222000,222000,222000,0
|
|
20230713,153800,372870500,222000,222000,222000,222000,8
|
|
20230713,153700,372870500,222000,222000,222000,222000,0
|
|
20230713,153600,372870500,222000,222000,222000,222000,0
|
|
20230713,153500,372870500,222000,222000,222000,222000,0
|
|
20230713,153400,372870500,222000,222000,222000,222000,0
|
|
20230713,153300,372870500,222000,222000,222000,222000,0
|
|
20230713,153200,372870500,222000,222000,222000,222000,0
|
|
20230713,153100,372870500,222000,222000,222000,222000,0
|
|
20230713,153000,372870500,222000,222000,222000,222000,8
|
|
20230713,152900,371094500,221000,221000,221000,221000,0
|
|
20230713,152800,371094500,221000,221000,221000,221000,0
|
|
20230713,152700,371094500,221000,221000,221000,221000,0
|
|
20230713,152600,371094500,221000,221000,221000,221000,0
|
|
20230713,152500,371094500,221000,221000,221000,221000,0
|
|
20230713,152400,371094500,221000,221000,221000,221000,0
|
|
20230713,152300,371094500,221000,221000,221000,221000,0
|
|
20230713,152200,371094500,221000,221000,221000,221000,0
|
|
20230713,152100,371094500,221000,221000,221000,221000,0
|
|
20230713,152000,371094500,221000,221000,221000,221000,0
|
|
20230713,151900,371094500,221000,221000,221000,221000,0
|
|
20230713,151800,371094500,221000,221000,221000,221000,0
|
|
20230713,151700,371094500,221000,221000,221000,221000,4
|
|
20230713,151600,370210500,221000,221000,221000,221000,0
|
|
20230713,151500,370210500,221000,221500,221500,221000,4
|
|
20230713,151400,369325000,221500,221500,221500,221500,0
|
|
20230713,151300,369325000,221500,221000,221500,221000,2
|
|
20230713,151200,368882500,221000,221000,221500,221000,13
|
|
20230713,151100,366008500,221000,221000,221000,221000,2
|
|
20230713,151000,365566500,221500,221000,221500,221000,3
|
|
20230713,150900,364903000,221000,221000,221000,221000,1
|
|
20230713,150800,364682000,221500,221500,221500,221500,3
|
|
20230713,150700,364017500,221500,221500,221500,221500,1
|
|
20230713,150600,363796000,221500,221000,221500,221000,11
|
|
20230713,150500,361364500,221000,221500,221500,221000,19
|
|
20230713,150400,357156500,221500,221500,221500,221500,2
|
|
20230713,150300,356713500,221500,221500,221500,221500,1
|
|
20230713,150200,356492000,221500,221500,221500,221500,1
|
|
20230713,150100,356270500,221500,221500,222000,221500,3
|
|
20230713,150000,355605500,221500,222000,222000,221500,4
|
|
20230713,145900,354719000,221500,221500,221500,221500,2
|
|
20230713,145800,354276000,221500,221500,221500,221500,1
|
|
20230713,145700,354054500,221500,221500,221500,221500,2
|
|
20230713,145600,353611500,221500,221500,221500,221500,1
|
|
20230713,145500,353390000,221500,222000,222000,221500,3
|
|
20230713,145400,352725000,221500,221500,221500,221500,2
|
|
20230713,145300,352282000,221500,221500,221500,221500,1
|
|
20230713,145200,352060500,221500,221500,221500,221500,3
|
|
20230713,145100,351396000,221500,221500,221500,221500,0
|
|
20230713,145000,351396000,221500,221500,221500,221500,2
|
|
20230713,144900,350953000,221500,221500,221500,221500,2
|
|
20230713,144800,350510000,221500,221500,221500,221500,2
|
|
20230713,144700,350067000,221500,221500,221500,221500,0
|
|
20230713,144600,350067000,221500,221500,221500,221500,3
|
|
20230713,144500,349402500,221500,221500,221500,221500,2
|
|
20230713,144400,348959500,221500,221500,221500,221500,1
|
|
20230713,144300,348738000,221500,221500,221500,221500,1
|
|
20230713,144200,348516500,221500,221500,221500,221500,2
|
|
20230713,144100,348073500,221500,221500,221500,221500,2
|
|
20230713,144000,347630500,221500,221500,221500,221500,2
|
|
20230713,143900,347187500,221500,221500,221500,221500,1
|
|
20230713,143800,346966000,221500,221500,221500,221500,2
|
|
20230713,143700,346523000,221500,221500,221500,221500,2
|
|
20230713,143600,346080000,221500,221500,221500,221500,2
|
|
20230713,143500,345637000,221500,221500,221500,221500,2
|
|
20230713,143400,345194000,221500,221500,221500,221500,2
|
|
20230713,143300,344751000,221500,221500,221500,221500,2
|
|
20230713,143200,344308000,221500,221500,221500,221500,2
|
|
20230713,143100,343865000,221500,221500,221500,221500,1
|
|
20230713,143000,343643500,221500,221500,221500,221500,1
|
|
20230713,142900,343422000,221500,221500,221500,221500,4
|
|
20230713,142800,342536000,221500,221500,221500,221500,1
|
|
20230713,142700,342314500,221500,221500,221500,221500,2
|
|
20230713,142600,341871500,221500,221500,221500,221500,3
|
|
20230713,142500,341207000,221500,221500,221500,221500,1
|
|
20230713,142400,340985500,221500,221500,221500,221500,3
|
|
20230713,142300,340321000,221500,221500,221500,221500,1
|
|
20230713,142200,340099500,221500,221500,221500,221500,2
|
|
20230713,142100,339656500,221500,221500,221500,221500,1
|
|
20230713,142000,339435000,221500,221500,221500,221500,2
|
|
20230713,141900,338992000,221500,221500,221500,221500,3
|
|
20230713,141800,338327500,221500,221500,221500,221500,1
|
|
20230713,141700,338106000,221500,221500,221500,221500,1
|
|
20230713,141600,337884500,221500,221500,221500,221500,1
|
|
20230713,141500,337663000,221500,221500,221500,221500,3
|
|
20230713,141400,336998500,221500,221500,221500,221500,1
|
|
20230713,141300,336777000,221500,221500,221500,221500,1
|
|
20230713,141200,336555500,221500,221500,221500,221500,4
|
|
20230713,141100,335669500,221500,221500,221500,221500,1
|
|
20230713,141000,335448000,221500,221500,221500,221500,2
|
|
20230713,140900,335005000,221500,221500,221500,221500,0
|
|
20230713,140800,335005000,221500,221500,221500,221500,4
|
|
20230713,140700,334119000,221500,221500,221500,221500,1
|
|
20230713,140600,333897500,221500,221500,221500,221500,0
|
|
20230713,140500,333897500,221500,221500,221500,221500,1
|
|
20230713,140400,333676000,221500,221500,221500,221500,3
|
|
20230713,140300,333011500,221500,221500,221500,221500,3
|
|
20230713,140200,332347000,221500,221500,221500,221500,0
|
|
20230713,140100,332347000,221500,221500,221500,221500,3
|
|
20230713,140000,331682500,221500,221500,221500,221500,1
|
|
20230713,135900,331461000,221500,221500,221500,221500,5
|
|
20230713,135800,330353500,221500,221500,221500,221500,5
|
|
20230713,135700,329246000,221500,221500,221500,221500,5
|
|
20230713,135600,328138500,221500,221500,221500,221500,6
|
|
20230713,135500,326809500,221500,221500,221500,221500,3
|
|
20230713,135400,326145000,221500,221500,221500,221500,3
|
|
20230713,135300,325480500,221500,222500,222500,221500,4
|
|
20230713,135200,324592500,221500,221500,221500,221500,3
|
|
20230713,135100,323928000,222000,221500,222000,221500,3
|
|
20230713,135000,323263000,221500,221500,221500,221500,0
|
|
20230713,134900,323263000,221500,221500,221500,221500,1
|
|
20230713,134800,323041500,222000,222000,222000,222000,2
|
|
20230713,134700,322597500,221500,222000,222000,221500,4
|
|
20230713,134600,321710500,222000,222000,222000,222000,1
|
|
20230713,134500,321488500,222000,222000,222000,222000,1
|
|
20230713,134400,321266500,221500,221500,221500,221500,0
|
|
20230713,134300,321266500,221500,221500,221500,221500,0
|
|
20230713,134200,321266500,221500,221500,221500,221500,1
|
|
20230713,134100,321045000,221500,221500,221500,221500,1
|
|
20230713,134000,320823500,221500,221500,221500,221500,0
|
|
20230713,133900,320823500,221500,221500,221500,221500,2
|
|
20230713,133800,320380500,221500,221500,221500,221500,0
|
|
20230713,133700,320380500,221500,221500,221500,221500,23
|
|
20230713,133600,315286000,221500,221500,221500,221500,0
|
|
20230713,133500,315286000,221500,221500,221500,221500,1
|
|
20230713,133400,315064500,221500,221500,221500,221500,1
|
|
20230713,133300,314843000,221500,221500,221500,221500,0
|
|
20230713,133200,314843000,221500,221500,221500,221500,1
|
|
20230713,133100,314621500,221500,221500,221500,221500,1
|
|
20230713,133000,314400000,221500,221500,221500,221500,1
|
|
20230713,132900,314178500,221500,221500,221500,221500,1
|
|
20230713,132800,313957000,221500,221500,221500,221500,0
|
|
20230713,132700,313957000,221500,221500,221500,221500,0
|
|
20230713,132600,313957000,221500,221500,221500,221500,1
|
|
20230713,132500,313735500,221500,221500,221500,221500,1
|
|
20230713,132400,313514000,221500,221500,221500,221500,0
|
|
20230713,132300,313514000,221500,221500,221500,221500,1
|
|
20230713,132200,313292500,221500,221500,221500,221500,1
|
|
20230713,132100,313071000,222000,222000,222000,222000,1
|
|
20230713,132000,312849000,222000,222000,222000,222000,0
|
|
20230713,131900,312849000,222000,222000,222000,222000,1
|
|
20230713,131800,312627000,222000,222000,222000,222000,1
|
|
20230713,131700,312405000,222000,222000,222000,222000,0
|
|
20230713,131600,312405000,222000,222000,222000,222000,0
|
|
20230713,131500,312405000,222000,222000,222000,222000,0
|
|
20230713,131400,312405000,222000,222000,222000,222000,3
|
|
20230713,131300,311739000,222000,222000,222000,222000,1023
|
|
20230713,131200,84633000,222500,222500,222500,222500,1
|
|
20230713,131100,84410500,222500,222500,222500,222500,0
|
|
20230713,131000,84410500,222500,222500,222500,222500,0
|
|
20230713,130900,84410500,222500,222500,222500,222500,3
|
|
20230713,130800,83743000,222500,222500,222500,222500,0
|
|
20230713,130700,83743000,222500,222500,222500,222500,6
|
|
20230713,130600,82408000,223000,223000,223000,223000,0
|
|
20230713,130500,82408000,223000,223000,223000,223000,0
|
|
20230713,130400,82408000,223000,223000,223000,223000,0
|
|
20230713,130300,82408000,223000,223000,223000,223000,0
|
|
20230713,130200,82408000,223000,223000,223000,223000,0
|
|
20230713,130100,82408000,223000,223000,223000,223000,0
|
|
20230713,130000,82408000,223000,223000,223000,223000,0
|
|
20230713,125900,82408000,223000,223000,223000,223000,0
|
|
20230713,125800,82408000,223000,223000,223000,223000,0
|
|
20230713,125700,82408000,223000,223000,223000,223000,0
|
|
20230713,125600,82408000,223000,223000,223000,223000,0
|
|
20230713,125500,82408000,223000,223000,223000,223000,0
|
|
20230713,125400,82408000,223000,223000,223000,223000,0
|
|
20230713,125300,82408000,223000,223000,223000,223000,0
|
|
20230713,125200,82408000,223000,223000,223000,223000,1
|
|
20230713,125100,82185000,222500,222500,222500,222500,0
|
|
20230713,125000,82185000,222500,222500,222500,222500,0
|
|
20230713,124900,82185000,222500,222500,222500,222500,0
|
|
20230713,124800,82185000,222500,222500,222500,222500,0
|
|
20230713,124700,82185000,222500,222500,222500,222500,0
|
|
20230713,124600,82185000,222500,222500,222500,222500,0
|
|
20230713,124500,82185000,222500,222500,222500,222500,4
|
|
20230713,124400,81295000,222500,222500,222500,222500,0
|
|
20230713,124300,81295000,222500,222500,222500,222500,0
|
|
20230713,124200,81295000,222500,222500,222500,222500,2
|
|
20230713,124100,80850000,222500,222500,222500,222500,0
|
|
20230713,124000,80850000,222500,222500,222500,222500,0
|
|
20230713,123900,80850000,222500,222500,222500,222500,0
|
|
20230713,123800,80850000,222500,222500,222500,222500,0
|
|
20230713,123700,80850000,222500,222500,222500,222500,0
|
|
20230713,123600,80850000,222500,222500,222500,222500,0
|
|
20230713,123500,80850000,222500,222500,222500,222500,0
|
|
20230713,123400,80850000,222500,222500,222500,222500,0
|
|
20230713,123300,80850000,222500,222500,222500,222500,0
|
|
20230713,123200,80850000,222500,222500,222500,222500,0
|
|
20230713,123100,80850000,222500,222500,222500,222500,0
|
|
20230713,123000,80850000,222500,222500,222500,222500,0
|
|
20230713,122900,80850000,222500,222500,222500,222500,12
|
|
20230713,122800,78180000,222500,222500,222500,222500,0
|
|
20230713,122700,78180000,222500,222500,222500,222500,0
|
|
20230713,122600,78180000,222500,222500,222500,222500,0
|
|
20230713,122500,78180000,222500,222500,222500,222500,0
|
|
20230713,122400,78180000,222500,222500,222500,222500,0
|
|
20230713,122300,78180000,222500,222500,222500,222500,0
|
|
20230713,122200,78180000,222500,222500,222500,222500,0
|
|
20230713,122100,78180000,222500,222500,222500,222500,0
|
|
20230713,122000,78180000,222500,222500,222500,222500,0
|
|
20230713,121900,78180000,222500,222500,222500,222500,0
|
|
20230713,121800,78180000,222500,222500,222500,222500,0
|
|
20230713,121700,78180000,222500,222500,222500,222500,0
|
|
20230713,121600,78180000,222500,222500,222500,222500,0
|
|
20230713,121500,78180000,222500,222500,222500,222500,0
|
|
20230713,121400,78180000,222500,222500,222500,222500,43
|
|
20230713,121300,68612500,222500,222500,222500,222500,5
|
|
20230713,121200,67500000,222000,222000,222000,222000,0
|
|
20230713,121100,67500000,222000,222000,222000,222000,0
|
|
20230713,121000,67500000,222000,222000,222000,222000,0
|
|
20230713,120900,67500000,222000,222000,222000,222000,0
|
|
20230713,120800,67500000,222000,222000,222000,222000,0
|
|
20230713,120700,67500000,222000,222000,222000,222000,0
|
|
20230713,120600,67500000,222000,222000,222000,222000,0
|
|
20230713,120500,67500000,222000,222000,222000,222000,0
|
|
20230713,120400,67500000,222000,222000,222000,222000,0
|
|
20230713,120300,67500000,222000,222000,222000,222000,0
|
|
20230713,120200,67500000,222000,222000,222000,222000,1
|
|
20230713,120100,67278000,222500,222500,222500,222500,0
|
|
20230713,120000,67278000,222500,222500,222500,222500,10
|
|
20230713,115900,65053000,222500,222500,222500,222500,0
|
|
20230713,115800,65053000,222500,222500,222500,222500,0
|
|
20230713,115700,65053000,222500,222500,222500,222500,5
|
|
20230713,115600,63940500,222500,222500,222500,222500,0
|
|
20230713,115500,63940500,222500,222500,222500,222500,0
|
|
20230713,115400,63940500,222500,222500,222500,222500,0
|
|
20230713,115300,63940500,222500,222500,222500,222500,0
|
|
20230713,115200,63940500,222500,222500,222500,222500,0
|
|
20230713,115100,63940500,222500,222500,222500,222500,0
|
|
20230713,115000,63940500,222500,222500,222500,222500,0
|
|
20230713,114900,63940500,222500,222500,222500,222500,0
|
|
20230713,114800,63940500,222500,222500,222500,222500,0
|
|
20230713,114700,63940500,222500,222500,222500,222500,10
|
|
20230713,114600,61715500,222500,222500,222500,222500,0
|
|
20230713,114500,61715500,222500,222500,222500,222500,0
|
|
20230713,114400,61715500,222500,222500,222500,222500,0
|
|
20230713,114300,61715500,222500,222500,222500,222500,0
|
|
20230713,114200,61715500,222500,222500,222500,222500,0
|
|
20230713,114100,61715500,222500,222500,222500,222500,0
|
|
20230713,114000,61715500,222500,222500,222500,222500,0
|
|
20230713,113900,61715500,222500,222500,222500,222500,0
|
|
20230713,113800,61715500,222500,222500,222500,222500,0
|
|
20230713,113700,61715500,222500,222500,222500,222500,0
|
|
20230713,113600,61715500,222500,222500,222500,222500,0
|
|
20230713,113500,61715500,222500,222500,222500,222500,0
|
|
20230713,113400,61715500,222500,222500,222500,222500,0
|
|
20230713,113300,61715500,222500,222500,222500,222500,0
|
|
20230713,113200,61715500,222500,222500,222500,222500,5
|
|
20230713,113100,60603000,222500,222500,222500,222500,0
|
|
20230713,113000,60603000,222500,222500,222500,222500,0
|
|
20230713,112900,60603000,222500,222500,222500,222500,0
|
|
20230713,112800,60603000,222500,222500,222500,222500,0
|
|
20230713,112700,60603000,222500,222500,222500,222500,0
|
|
20230713,112600,60603000,222500,222500,222500,222500,0
|
|
20230713,112500,60603000,222500,222500,222500,222500,0
|
|
20230713,112400,60603000,222500,222500,222500,222500,1
|
|
20230713,112300,60380500,222000,222000,222000,222000,0
|
|
20230713,112200,60380500,222000,222000,222000,222000,0
|
|
20230713,112100,60380500,222000,222000,222000,222000,38
|
|
20230713,112000,51944500,222500,222500,222500,222500,0
|
|
20230713,111900,51944500,222500,222500,222500,222500,0
|
|
20230713,111800,51944500,222500,222500,222500,222500,0
|
|
20230713,111700,51944500,222500,222500,222500,222500,0
|
|
20230713,111600,51944500,222500,222500,222500,222500,13
|
|
20230713,111500,49052000,222500,222500,222500,222500,0
|
|
20230713,111400,49052000,222500,222500,222500,222500,0
|
|
20230713,111300,49052000,222500,222500,222500,222500,0
|
|
20230713,111200,49052000,222500,222500,222500,222500,0
|
|
20230713,111100,49052000,222500,222500,222500,222500,0
|
|
20230713,111000,49052000,222500,222500,222500,222500,0
|
|
20230713,110900,49052000,222500,222500,222500,222500,0
|
|
20230713,110800,49052000,222500,222500,222500,222500,0
|
|
20230713,110700,49052000,222500,222500,222500,222500,0
|
|
20230713,110600,49052000,222500,222500,222500,222500,0
|
|
20230713,110500,49052000,222500,222500,222500,222500,0
|
|
20230713,110400,49052000,222500,222500,222500,222500,0
|
|
20230713,110300,49052000,222500,222500,222500,222500,0
|
|
20230713,110200,49052000,222500,222500,222500,222500,0
|
|
20230713,110100,49052000,222500,222500,222500,222500,0
|
|
20230713,110000,49052000,222500,222500,222500,222500,0
|
|
20230713,105900,49052000,222500,222500,222500,222500,8
|
|
20230713,105800,47272000,222500,222500,222500,222500,0
|
|
20230713,105700,47272000,222500,222500,222500,222500,0
|
|
20230713,105600,47272000,222500,222500,222500,222500,0
|
|
20230713,105500,47272000,222500,222500,222500,222500,1
|
|
20230713,105400,47049500,222500,222500,222500,222500,1
|
|
20230713,105300,46827000,222500,222500,222500,222500,1
|
|
20230713,105200,46604500,222500,222500,222500,222500,0
|
|
20230713,105100,46604500,222500,222500,222500,222500,0
|
|
20230713,105000,46604500,222500,222500,222500,222500,0
|
|
20230713,104900,46604500,222500,222500,222500,222500,1
|
|
20230713,104800,46382000,222000,222000,222000,222000,0
|
|
20230713,104700,46382000,222000,222000,222000,222000,0
|
|
20230713,104600,46382000,222000,222000,222000,222000,0
|
|
20230713,104500,46382000,222000,222000,222000,222000,0
|
|
20230713,104400,46382000,222000,222000,222000,222000,0
|
|
20230713,104300,46382000,222000,222000,222000,222000,0
|
|
20230713,104200,46382000,222000,222000,222000,222000,0
|
|
20230713,104100,46382000,222000,222000,222000,222000,0
|
|
20230713,104000,46382000,222000,222000,222000,222000,0
|
|
20230713,103900,46382000,222000,222000,222000,222000,0
|
|
20230713,103800,46382000,222000,222000,222000,222000,0
|
|
20230713,103700,46382000,222000,222000,222000,222000,0
|
|
20230713,103600,46382000,222000,222000,222000,222000,23
|
|
20230713,103500,41276000,222000,222000,222000,222000,0
|
|
20230713,103400,41276000,222000,222000,222000,222000,0
|
|
20230713,103300,41276000,222000,222000,222000,222000,0
|
|
20230713,103200,41276000,222000,222000,222000,222000,0
|
|
20230713,103100,41276000,222000,222000,222000,222000,0
|
|
20230713,103000,41276000,222000,222000,222000,222000,0
|
|
20230713,102900,41276000,222000,222000,222000,222000,0
|
|
20230713,102800,41276000,222000,222000,222000,222000,0
|
|
20230713,102700,41276000,222000,222000,222000,222000,0
|
|
20230713,102600,41276000,222000,222000,222000,222000,1
|
|
20230713,102500,41054000,222000,222000,222000,222000,0
|
|
20230713,102400,41054000,222000,222000,222000,222000,0
|
|
20230713,102300,41054000,222000,222000,222000,222000,0
|
|
20230713,102200,41054000,222000,222000,222000,222000,0
|
|
20230713,102100,41054000,222000,222000,222000,222000,0
|
|
20230713,102000,41054000,222000,222000,222000,222000,0
|
|
20230713,101900,41054000,222000,222000,222000,222000,0
|
|
20230713,101800,41054000,222000,222000,222000,222000,0
|
|
20230713,101700,41054000,222000,222000,222000,222000,0
|
|
20230713,101600,41054000,222000,222000,222000,222000,0
|
|
20230713,101500,41054000,222000,222000,222000,222000,0
|
|
20230713,101400,41054000,222000,222000,222000,222000,0
|
|
20230713,101300,41054000,222000,222000,222000,222000,0
|
|
20230713,101200,41054000,222000,222000,222000,222000,1
|
|
20230713,101100,40832000,222000,222000,222000,222000,0
|
|
20230713,101000,40832000,222000,222000,222000,222000,1
|
|
20230713,100900,40610000,222000,222000,222000,222000,0
|
|
20230713,100800,40610000,222000,222000,222000,222000,0
|
|
20230713,100700,40610000,222000,222000,222000,222000,0
|
|
20230713,100600,40610000,222000,222000,222000,222000,0
|
|
20230713,100500,40610000,222000,222000,222000,222000,0
|
|
20230713,100400,40610000,222000,222000,222000,222000,1
|
|
20230713,100300,40388000,222000,222000,222000,222000,0
|
|
20230713,100200,40388000,222000,222000,222000,222000,0
|
|
20230713,100100,40388000,222000,222000,222000,222000,0
|
|
20230713,100000,40388000,222000,222000,222000,222000,0
|
|
20230713,095900,40388000,222000,222000,222000,222000,0
|
|
20230713,095800,40388000,222000,222000,222000,222000,0
|
|
20230713,095700,40388000,222000,222000,222000,222000,2
|
|
20230713,095600,39944000,221500,221500,221500,221500,0
|
|
20230713,095500,39944000,221500,221500,221500,221500,0
|
|
20230713,095400,39944000,221500,221500,221500,221500,10
|
|
20230713,095300,37729000,221500,221500,221500,221500,0
|
|
20230713,095200,37729000,221500,221500,221500,221500,0
|
|
20230713,095100,37729000,221500,221500,221500,221500,0
|
|
20230713,095000,37729000,221500,221500,221500,221500,1
|
|
20230713,094900,37507500,222000,222000,222000,222000,1
|
|
20230713,094800,37285500,222000,222000,222000,222000,0
|
|
20230713,094700,37285500,222000,222000,222000,222000,0
|
|
20230713,094600,37285500,222000,222000,222000,222000,1
|
|
20230713,094500,37063500,222000,222000,222000,222000,0
|
|
20230713,094400,37063500,222000,222000,222000,222000,0
|
|
20230713,094300,37063500,222000,222000,222000,222000,0
|
|
20230713,094200,37063500,222000,222000,222000,222000,0
|
|
20230713,094100,37063500,222000,222000,222000,222000,0
|
|
20230713,094000,37063500,222000,222000,222000,222000,0
|
|
20230713,093900,37063500,222000,222000,222000,222000,0
|
|
20230713,093800,37063500,222000,222000,222000,222000,0
|
|
20230713,093700,37063500,222000,222000,222000,222000,1
|
|
20230713,093600,36841500,222000,222000,222000,222000,1
|
|
20230713,093500,36619500,222000,222000,222000,222000,0
|
|
20230713,093400,36619500,222000,222000,222000,222000,0
|
|
20230713,093300,36619500,222000,222000,222000,222000,0
|
|
20230713,093200,36619500,222000,222000,222000,222000,0
|
|
20230713,093100,36619500,222000,222000,222000,222000,0
|
|
20230713,093000,36619500,222000,222000,222000,222000,0
|
|
20230713,092900,36619500,222000,222000,222000,222000,8
|
|
20230713,092800,34843500,221500,221500,221500,221500,0
|
|
20230713,092700,34843500,221500,221500,221500,221500,0
|
|
20230713,092600,34843500,221500,221500,221500,221500,5
|
|
20230713,092500,33736000,222000,222000,222000,222000,0
|
|
20230713,092400,33736000,222000,222000,222000,222000,0
|
|
20230713,092300,33736000,222000,222000,222000,222000,0
|
|
20230713,092200,33736000,222000,222000,222000,222000,0
|
|
20230713,092100,33736000,222000,222000,222000,222000,0
|
|
20230713,092000,33736000,222000,222000,222000,222000,0
|
|
20230713,091900,33736000,222000,222000,222000,222000,0
|
|
20230713,091800,33736000,222000,222000,222000,222000,0
|
|
20230713,091700,33736000,222000,222000,222000,222000,0
|
|
20230713,091600,33736000,222000,222000,222000,222000,0
|
|
20230713,091500,33736000,222000,222000,222000,222000,0
|
|
20230713,091400,33736000,222000,222000,222000,222000,0
|
|
20230713,091300,33736000,222000,222000,222000,222000,93
|
|
20230713,091200,13090000,222000,222000,222000,222000,0
|
|
20230713,091100,13090000,222000,222000,222000,222000,0
|
|
20230713,091000,13090000,222000,221500,222000,221500,50
|
|
20230713,090900,1993500,221500,221500,221500,221500,1
|
|
20230713,090800,1772000,221500,221500,221500,221500,2
|
|
20230713,090700,1329000,221500,221500,221500,221500,0
|
|
20230713,090600,1329000,221500,221500,221500,221500,0
|
|
20230713,090500,1329000,221500,221500,221500,221500,0
|
|
20230713,090400,1329000,221500,221500,221500,221500,0
|
|
20230713,090300,1329000,221500,221500,221500,221500,0
|
|
20230713,090200,1329000,221500,221500,221500,221500,1
|
|
20230713,090100,1107500,221500,221500,221500,221500,0
|
|
20230713,090000,1107500,221500,221500,221500,221500,5
|