580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183700,186320500,221000,221000,221000,221000,75
|
|
20230717,183600,186320500,221000,221000,221000,221000,0
|
|
20230717,183500,186320500,221000,221000,221000,221000,0
|
|
20230717,183400,186320500,221000,221000,221000,221000,0
|
|
20230717,183300,186320500,221000,221000,221000,221000,0
|
|
20230717,183200,186320500,221000,221000,221000,221000,0
|
|
20230717,183100,186320500,221000,221000,221000,221000,0
|
|
20230717,183000,186320500,221000,221000,221000,221000,0
|
|
20230717,182900,186320500,221000,221000,221000,221000,0
|
|
20230717,182800,186320500,221000,221000,221000,221000,0
|
|
20230717,182700,186320500,221000,221000,221000,221000,0
|
|
20230717,182600,186320500,221000,221000,221000,221000,0
|
|
20230717,182500,186320500,221000,221000,221000,221000,0
|
|
20230717,182400,186320500,221000,221000,221000,221000,0
|
|
20230717,182300,186320500,221000,221000,221000,221000,0
|
|
20230717,182200,186320500,221000,221000,221000,221000,0
|
|
20230717,182100,186320500,221000,221000,221000,221000,0
|
|
20230717,182000,186320500,221000,221000,221000,221000,0
|
|
20230717,181900,186320500,221000,221000,221000,221000,0
|
|
20230717,181800,186320500,221000,221000,221000,221000,0
|
|
20230717,181700,186320500,221000,221000,221000,221000,0
|
|
20230717,181600,186320500,221000,221000,221000,221000,0
|
|
20230717,181500,186320500,221000,221000,221000,221000,0
|
|
20230717,181400,186320500,221000,221000,221000,221000,0
|
|
20230717,181300,186320500,221000,221000,221000,221000,0
|
|
20230717,181200,186320500,221000,221000,221000,221000,0
|
|
20230717,181100,186320500,221000,221000,221000,221000,0
|
|
20230717,181000,186320500,221000,221000,221000,221000,0
|
|
20230717,180900,186320500,221000,221000,221000,221000,0
|
|
20230717,180800,186320500,221000,221000,221000,221000,0
|
|
20230717,180700,186320500,221000,221000,221000,221000,75
|
|
20230717,180600,186320500,221000,221000,221000,221000,0
|
|
20230717,180500,186320500,221000,221000,221000,221000,0
|
|
20230717,180400,186320500,221000,221000,221000,221000,0
|
|
20230717,180300,186320500,221000,221000,221000,221000,0
|
|
20230717,180200,186320500,221000,221000,221000,221000,0
|
|
20230717,180100,186320500,221000,221000,221000,221000,0
|
|
20230717,180000,186320500,221000,221000,221000,221000,0
|
|
20230717,175900,186320500,221000,221000,221000,221000,0
|
|
20230717,175800,186320500,221000,221000,221000,221000,0
|
|
20230717,175700,186320500,221000,221000,221000,221000,0
|
|
20230717,175600,186320500,221000,221000,221000,221000,0
|
|
20230717,175500,186320500,221000,221000,221000,221000,0
|
|
20230717,175400,186320500,221000,221000,221000,221000,0
|
|
20230717,175300,186320500,221000,221000,221000,221000,0
|
|
20230717,175200,186320500,221000,221000,221000,221000,0
|
|
20230717,175100,186320500,221000,221000,221000,221000,0
|
|
20230717,175000,186320500,221000,221000,221000,221000,0
|
|
20230717,174900,186320500,221000,221000,221000,221000,0
|
|
20230717,174800,186320500,221000,221000,221000,221000,0
|
|
20230717,174700,186320500,221000,221000,221000,221000,0
|
|
20230717,174600,186320500,221000,221000,221000,221000,0
|
|
20230717,174500,186320500,221000,221000,221000,221000,0
|
|
20230717,174400,186320500,221000,221000,221000,221000,0
|
|
20230717,174300,186320500,221000,221000,221000,221000,0
|
|
20230717,174200,186320500,221000,221000,221000,221000,0
|
|
20230717,174100,186320500,221000,221000,221000,221000,0
|
|
20230717,174000,186320500,221000,221000,221000,221000,0
|
|
20230717,173900,186320500,221000,221000,221000,221000,0
|
|
20230717,173800,186320500,221000,221000,221000,221000,0
|
|
20230717,173700,186320500,221000,221000,221000,221000,75
|
|
20230717,173600,186320500,221000,221000,221000,221000,0
|
|
20230717,173500,186320500,221000,221000,221000,221000,0
|
|
20230717,173400,186320500,221000,221000,221000,221000,0
|
|
20230717,173300,186320500,221000,221000,221000,221000,0
|
|
20230717,173200,186320500,221000,221000,221000,221000,0
|
|
20230717,173100,186320500,221000,221000,221000,221000,0
|
|
20230717,173000,186320500,221000,221000,221000,221000,0
|
|
20230717,172900,186320500,221000,221000,221000,221000,0
|
|
20230717,172800,186320500,221000,221000,221000,221000,0
|
|
20230717,172700,186320500,221000,221000,221000,221000,0
|
|
20230717,172600,186320500,221000,221000,221000,221000,0
|
|
20230717,172500,186320500,221000,221000,221000,221000,0
|
|
20230717,172400,186320500,221000,221000,221000,221000,0
|
|
20230717,172300,186320500,221000,221000,221000,221000,0
|
|
20230717,172200,186320500,221000,221000,221000,221000,0
|
|
20230717,172100,186320500,221000,221000,221000,221000,0
|
|
20230717,172000,186320500,221000,221000,221000,221000,0
|
|
20230717,171900,186320500,221000,221000,221000,221000,0
|
|
20230717,171800,186320500,221000,221000,221000,221000,0
|
|
20230717,171700,186320500,221000,221000,221000,221000,0
|
|
20230717,171600,186320500,221000,221000,221000,221000,0
|
|
20230717,171500,186320500,221000,221000,221000,221000,0
|
|
20230717,171400,186320500,221000,221000,221000,221000,0
|
|
20230717,171300,186320500,221000,221000,221000,221000,0
|
|
20230717,171200,186320500,221000,221000,221000,221000,0
|
|
20230717,171100,186320500,221000,221000,221000,221000,0
|
|
20230717,171000,186320500,221000,221000,221000,221000,0
|
|
20230717,170900,186320500,221000,221000,221000,221000,0
|
|
20230717,170800,186320500,221000,221000,221000,221000,0
|
|
20230717,170700,186320500,221000,221000,221000,221000,75
|
|
20230717,170600,186320500,221000,221000,221000,221000,0
|
|
20230717,170500,186320500,221000,221000,221000,221000,0
|
|
20230717,170400,186320500,221000,221000,221000,221000,0
|
|
20230717,170300,186320500,221000,221000,221000,221000,0
|
|
20230717,170200,186320500,221000,221000,221000,221000,0
|
|
20230717,170100,186320500,221000,221000,221000,221000,0
|
|
20230717,170000,186320500,221000,221000,221000,221000,0
|
|
20230717,165900,186320500,221000,221000,221000,221000,0
|
|
20230717,165800,186320500,221000,221000,221000,221000,0
|
|
20230717,165700,186320500,221000,221000,221000,221000,0
|
|
20230717,165600,186320500,221000,221000,221000,221000,0
|
|
20230717,165500,186320500,221000,221000,221000,221000,0
|
|
20230717,165400,186320500,221000,221000,221000,221000,0
|
|
20230717,165300,186320500,221000,221000,221000,221000,0
|
|
20230717,165200,186320500,221000,221000,221000,221000,0
|
|
20230717,165100,186320500,221000,221000,221000,221000,0
|
|
20230717,165000,186320500,221000,221000,221000,221000,0
|
|
20230717,164900,186320500,221000,221000,221000,221000,0
|
|
20230717,164800,186320500,221000,221000,221000,221000,0
|
|
20230717,164700,186320500,221000,221000,221000,221000,0
|
|
20230717,164600,186320500,221000,221000,221000,221000,0
|
|
20230717,164500,186320500,221000,221000,221000,221000,0
|
|
20230717,164400,186320500,221000,221000,221000,221000,0
|
|
20230717,164300,186320500,221000,221000,221000,221000,0
|
|
20230717,164200,186320500,221000,221000,221000,221000,0
|
|
20230717,164100,186320500,221000,221000,221000,221000,0
|
|
20230717,164000,186320500,221000,221000,221000,221000,0
|
|
20230717,163900,186320500,221000,221000,221000,221000,0
|
|
20230717,163800,186320500,221000,221000,221000,221000,0
|
|
20230717,163700,186320500,221000,221000,221000,221000,75
|
|
20230717,163600,186320500,221000,221000,221000,221000,0
|
|
20230717,163500,186320500,221000,221000,221000,221000,0
|
|
20230717,163400,186320500,221000,221000,221000,221000,0
|
|
20230717,163300,186320500,221000,221000,221000,221000,0
|
|
20230717,163200,186320500,221000,221000,221000,221000,0
|
|
20230717,163100,186320500,221000,221000,221000,221000,0
|
|
20230717,163000,186320500,221000,221000,221000,221000,0
|
|
20230717,162900,186320500,221000,221000,221000,221000,0
|
|
20230717,162800,186320500,221000,221000,221000,221000,0
|
|
20230717,162700,186320500,221000,221000,221000,221000,0
|
|
20230717,162600,186320500,221000,221000,221000,221000,0
|
|
20230717,162500,186320500,221000,221000,221000,221000,0
|
|
20230717,162400,186320500,221000,221000,221000,221000,0
|
|
20230717,162300,186320500,221000,221000,221000,221000,0
|
|
20230717,162200,186320500,221000,221000,221000,221000,0
|
|
20230717,162100,186320500,221000,221000,221000,221000,0
|
|
20230717,162000,186320500,221000,221000,221000,221000,0
|
|
20230717,161900,186320500,221000,221000,221000,221000,0
|
|
20230717,161800,186320500,221000,221000,221000,221000,0
|
|
20230717,161700,186320500,221000,221000,221000,221000,0
|
|
20230717,161600,186320500,221000,221000,221000,221000,0
|
|
20230717,161500,186320500,221000,221000,221000,221000,0
|
|
20230717,161400,186320500,221000,221000,221000,221000,0
|
|
20230717,161300,186320500,221000,221000,221000,221000,0
|
|
20230717,161200,186320500,221000,221000,221000,221000,0
|
|
20230717,161100,186320500,221000,221000,221000,221000,0
|
|
20230717,161000,186320500,221000,221000,221000,221000,0
|
|
20230717,160900,186320500,221000,221000,221000,221000,0
|
|
20230717,160800,186320500,221000,221000,221000,221000,0
|
|
20230717,160700,186320500,221000,221000,221000,221000,75
|
|
20230717,160600,186320500,221000,221000,221000,221000,0
|
|
20230717,160500,186320500,221000,221000,221000,221000,0
|
|
20230717,160400,186320500,221000,221000,221000,221000,0
|
|
20230717,160300,186320500,221000,221000,221000,221000,0
|
|
20230717,160200,186320500,221000,221000,221000,221000,0
|
|
20230717,160100,186320500,221000,221000,221000,221000,0
|
|
20230717,160000,186320500,221000,221000,221000,221000,0
|
|
20230717,155900,186320500,221000,221000,221000,221000,0
|
|
20230717,155800,186320500,221000,221000,221000,221000,0
|
|
20230717,155700,186320500,221000,221000,221000,221000,0
|
|
20230717,155600,186320500,221000,221000,221000,221000,0
|
|
20230717,155500,186320500,221000,221000,221000,221000,0
|
|
20230717,155400,186320500,221000,221000,221000,221000,0
|
|
20230717,155300,186320500,221000,221000,221000,221000,0
|
|
20230717,155200,186320500,221000,221000,221000,221000,0
|
|
20230717,155100,186320500,221000,221000,221000,221000,0
|
|
20230717,155000,186320500,221000,221000,221000,221000,0
|
|
20230717,154900,186320500,221000,221000,221000,221000,0
|
|
20230717,154800,186320500,221000,221000,221000,221000,0
|
|
20230717,154700,186320500,221000,221000,221000,221000,0
|
|
20230717,154600,186320500,221000,221000,221000,221000,0
|
|
20230717,154500,186320500,221000,221000,221000,221000,0
|
|
20230717,154400,186320500,221000,221000,221000,221000,0
|
|
20230717,154300,186320500,221000,221000,221000,221000,0
|
|
20230717,154200,186320500,221000,221000,221000,221000,0
|
|
20230717,154100,186320500,221000,221000,221000,221000,0
|
|
20230717,154000,186320500,221000,221000,221000,221000,0
|
|
20230717,153900,186320500,221000,221000,221000,221000,0
|
|
20230717,153800,186320500,221000,221000,221000,221000,0
|
|
20230717,153700,186320500,221000,221000,221000,221000,75
|
|
20230717,153600,186320500,221000,221000,221000,221000,0
|
|
20230717,153500,186320500,221000,221000,221000,221000,0
|
|
20230717,153400,186320500,221000,221000,221000,221000,0
|
|
20230717,153300,186320500,221000,221000,221000,221000,0
|
|
20230717,153200,186320500,221000,221000,221000,221000,0
|
|
20230717,153100,186320500,221000,221000,221000,221000,0
|
|
20230717,153000,186320500,221000,221000,221000,221000,75
|
|
20230717,152900,169745500,221000,221000,221000,221000,0
|
|
20230717,152800,169745500,221000,221000,221000,221000,0
|
|
20230717,152700,169745500,221000,221000,221000,221000,0
|
|
20230717,152600,169745500,221000,221000,221000,221000,0
|
|
20230717,152500,169745500,221000,221000,221000,221000,0
|
|
20230717,152400,169745500,221000,221000,221000,221000,0
|
|
20230717,152300,169745500,221000,221000,221000,221000,0
|
|
20230717,152200,169745500,221000,221000,221000,221000,0
|
|
20230717,152100,169745500,221000,221000,221000,221000,0
|
|
20230717,152000,169745500,221000,221000,221000,221000,0
|
|
20230717,151900,169745500,221000,221000,221000,221000,0
|
|
20230717,151800,169745500,221000,221000,221000,221000,0
|
|
20230717,151700,169745500,221000,221000,221000,221000,5
|
|
20230717,151600,168640500,221000,221000,221000,221000,2
|
|
20230717,151500,168198500,221000,221000,221000,221000,0
|
|
20230717,151400,168198500,221000,221000,221000,221000,2
|
|
20230717,151300,167756500,221000,221000,221000,221000,3
|
|
20230717,151200,167093500,221000,221000,221000,221000,2
|
|
20230717,151100,166651500,221000,221000,221000,221000,0
|
|
20230717,151000,166651500,221000,221000,221500,221000,6
|
|
20230717,150900,165325000,221000,221000,221000,221000,2
|
|
20230717,150800,164883000,221000,221000,221000,221000,0
|
|
20230717,150700,164883000,221000,221000,221000,221000,5
|
|
20230717,150600,163778000,221000,221000,221000,221000,0
|
|
20230717,150500,163778000,221000,221000,221000,221000,0
|
|
20230717,150400,163778000,221000,221000,221000,221000,4
|
|
20230717,150300,162894000,221000,221000,221000,221000,0
|
|
20230717,150200,162894000,221000,221000,221000,221000,2
|
|
20230717,150100,162452000,221000,221000,221000,221000,3
|
|
20230717,150000,161789000,221000,221500,221500,221000,3
|
|
20230717,145900,161125500,221000,221000,221000,221000,2
|
|
20230717,145800,160683500,221000,221000,221000,221000,3
|
|
20230717,145700,160020500,221000,221000,221000,221000,2
|
|
20230717,145600,159578500,221000,221000,221000,221000,0
|
|
20230717,145500,159578500,221000,221000,221000,221000,5
|
|
20230717,145400,158473500,221000,221000,221000,221000,0
|
|
20230717,145300,158473500,221000,221000,221000,221000,0
|
|
20230717,145200,158473500,221000,221000,221000,221000,4
|
|
20230717,145100,157589500,221000,221000,221000,221000,0
|
|
20230717,145000,157589500,221000,221000,221000,221000,2
|
|
20230717,144900,157147500,221000,221000,221000,221000,3
|
|
20230717,144800,156484500,221000,221000,221000,221000,0
|
|
20230717,144700,156484500,221000,221000,221000,221000,2
|
|
20230717,144600,156042500,221000,221000,221000,221000,4
|
|
20230717,144500,155158500,221000,221000,221000,221000,2
|
|
20230717,144400,154716500,221000,221000,221000,221000,10
|
|
20230717,144300,152506500,221000,221000,221000,221000,3
|
|
20230717,144200,151843500,221000,221000,221000,221000,2
|
|
20230717,144100,151401500,221000,221000,221000,221000,0
|
|
20230717,144000,151401500,221000,221000,221000,221000,4
|
|
20230717,143900,150517500,221000,221000,221000,221000,0
|
|
20230717,143800,150517500,221000,221000,221000,221000,2
|
|
20230717,143700,150075500,221000,221000,221000,221000,3
|
|
20230717,143600,149412500,221000,221000,221000,221000,0
|
|
20230717,143500,149412500,221000,221000,221000,221000,2
|
|
20230717,143400,148970500,221000,221000,221000,221000,3
|
|
20230717,143300,148307500,221000,221000,221000,221000,2
|
|
20230717,143200,147865500,221000,221000,221000,221000,0
|
|
20230717,143100,147865500,221000,221000,221000,221000,3
|
|
20230717,143000,147202500,221000,221000,221000,221000,2
|
|
20230717,142900,146760500,221000,221000,221000,221000,0
|
|
20230717,142800,146760500,221000,221000,221000,221000,4
|
|
20230717,142700,145876500,221000,221000,221000,221000,0
|
|
20230717,142600,145876500,221000,221000,221000,221000,0
|
|
20230717,142500,145876500,221000,221000,221000,221000,5
|
|
20230717,142400,144771500,221000,221000,221000,221000,0
|
|
20230717,142300,144771500,221000,221000,221000,221000,2
|
|
20230717,142200,144329500,221000,221000,221000,221000,3
|
|
20230717,142100,143666500,221000,221000,221000,221000,2
|
|
20230717,142000,143224500,221000,221000,221000,221000,0
|
|
20230717,141900,143224500,221000,221000,221000,221000,4
|
|
20230717,141800,142340500,221000,221000,221000,221000,2
|
|
20230717,141700,141898500,221000,221000,221000,221000,0
|
|
20230717,141600,141898500,221000,221000,221000,221000,5
|
|
20230717,141500,140793500,221000,221000,221000,221000,0
|
|
20230717,141400,140793500,221000,221000,221000,221000,0
|
|
20230717,141300,140793500,221000,221000,221000,221000,4
|
|
20230717,141200,139909500,221000,221000,221000,221000,1
|
|
20230717,141100,139688500,221000,221000,221000,221000,3
|
|
20230717,141000,139025500,221000,221000,221000,221000,3
|
|
20230717,140900,138362500,221000,221000,221000,221000,10
|
|
20230717,140800,136152500,221000,221000,221000,221000,2
|
|
20230717,140700,135710500,221000,221000,221000,221000,0
|
|
20230717,140600,135710500,221000,221000,221000,221000,5
|
|
20230717,140500,134605500,221000,221000,221000,221000,0
|
|
20230717,140400,134605500,221000,221000,221000,221000,2
|
|
20230717,140300,134163500,221000,221000,221000,221000,3
|
|
20230717,140200,133500500,221000,221000,221000,221000,0
|
|
20230717,140100,133500500,221000,221000,221000,221000,1
|
|
20230717,140000,133279500,221000,221000,221000,221000,3
|
|
20230717,135900,132616500,221000,221000,221000,221000,2
|
|
20230717,135800,132174500,221000,221000,221000,221000,2
|
|
20230717,135700,131732500,221500,221000,221500,221000,13
|
|
20230717,135600,128854500,221000,221000,221000,221000,2
|
|
20230717,135500,128412500,221500,221500,221500,221500,0
|
|
20230717,135400,128412500,221500,221000,221500,221000,6
|
|
20230717,135300,127086000,221000,221000,221000,221000,0
|
|
20230717,135200,127086000,221000,221000,221000,221000,0
|
|
20230717,135100,127086000,221000,221500,221500,221000,4
|
|
20230717,135000,126201000,221500,221500,221500,221500,0
|
|
20230717,134900,126201000,221500,221500,221500,221500,1
|
|
20230717,134800,125979500,221500,221500,221500,221500,3
|
|
20230717,134700,125315000,221500,221500,221500,221500,2
|
|
20230717,134600,124872000,221000,221000,221000,221000,0
|
|
20230717,134500,124872000,221000,221500,221500,221000,4
|
|
20230717,134400,123987500,221000,221000,221000,221000,2
|
|
20230717,134300,123545500,221000,221000,221000,221000,0
|
|
20230717,134200,123545500,221000,221000,221500,221000,6
|
|
20230717,134100,122219000,221000,221000,221000,221000,0
|
|
20230717,134000,122219000,221000,221000,221000,221000,0
|
|
20230717,133900,122219000,221000,221000,221000,221000,5
|
|
20230717,133800,121114000,221000,221000,221000,221000,0
|
|
20230717,133700,121114000,221000,221000,221000,221000,1
|
|
20230717,133600,120893000,221000,221000,221000,221000,3
|
|
20230717,133500,120230000,221000,221000,221000,221000,0
|
|
20230717,133400,120230000,221000,221000,221000,221000,0
|
|
20230717,133300,120230000,221000,221000,221000,221000,3
|
|
20230717,133200,119567000,221500,221500,221500,221500,2
|
|
20230717,133100,119124000,221500,221500,221500,221500,7
|
|
20230717,133000,117573500,221000,221000,221000,221000,5
|
|
20230717,132900,116468500,221000,221000,221000,221000,0
|
|
20230717,132800,116468500,221000,221000,221000,221000,0
|
|
20230717,132700,116468500,221000,221000,221000,221000,5
|
|
20230717,132600,115363500,221000,221000,221000,221000,0
|
|
20230717,132500,115363500,221000,221000,221000,221000,1
|
|
20230717,132400,115142500,221500,221000,221500,221000,5
|
|
20230717,132300,114037000,221500,221500,221500,221500,1
|
|
20230717,132200,113815500,221000,221000,221000,221000,2
|
|
20230717,132100,113373500,221000,221000,221000,221000,3
|
|
20230717,132000,112710500,221000,221000,221000,221000,2
|
|
20230717,131900,112268500,221000,221000,221000,221000,2
|
|
20230717,131800,111826500,221500,221000,221500,221000,7
|
|
20230717,131700,110278000,221000,221000,221000,221000,2
|
|
20230717,131600,109836000,221000,221000,221000,221000,0
|
|
20230717,131500,109836000,221000,221000,221000,221000,5
|
|
20230717,131400,108731000,221000,221000,221000,221000,2
|
|
20230717,131300,108289000,221000,221000,221000,221000,0
|
|
20230717,131200,108289000,221000,221000,221000,221000,5
|
|
20230717,131100,107184000,221000,221000,221000,221000,0
|
|
20230717,131000,107184000,221000,221000,221000,221000,1
|
|
20230717,130900,106963000,221000,221000,221000,221000,3
|
|
20230717,130800,106300000,221500,221500,221500,221500,0
|
|
20230717,130700,106300000,221500,221500,221500,221500,1
|
|
20230717,130600,106078500,221000,221000,221000,221000,3
|
|
20230717,130500,105415500,221000,221000,221000,221000,9
|
|
20230717,130400,103426500,221000,221000,221000,221000,0
|
|
20230717,130300,103426500,221000,221500,221500,221000,5
|
|
20230717,130200,102320500,221500,221500,221500,221500,0
|
|
20230717,130100,102320500,221500,221500,221500,221500,3
|
|
20230717,130000,101656000,221500,221000,221500,221000,6
|
|
20230717,125900,100328500,221000,221000,221000,221000,3
|
|
20230717,125800,99665500,221000,221000,221000,221000,1
|
|
20230717,125700,99444500,221500,221500,221500,221500,0
|
|
20230717,125600,99444500,221500,221500,221500,221500,1
|
|
20230717,125500,99223000,221500,221500,221500,221500,3
|
|
20230717,125400,98558500,221500,221500,221500,221500,0
|
|
20230717,125300,98558500,221500,221500,221500,221500,10
|
|
20230717,125200,96343500,221500,221500,221500,221500,0
|
|
20230717,125100,96343500,221500,221500,221500,221500,2
|
|
20230717,125000,95900500,221500,221500,221500,221500,3
|
|
20230717,124900,95236000,221500,221500,221500,221500,0
|
|
20230717,124800,95236000,221500,221500,221500,221500,2
|
|
20230717,124700,94793000,221500,221500,221500,221500,3
|
|
20230717,124600,94128500,221500,221500,221500,221500,1
|
|
20230717,124500,93907000,221500,221500,221500,221500,0
|
|
20230717,124400,93907000,221500,221500,221500,221500,3
|
|
20230717,124300,93242500,221500,221500,221500,221500,7
|
|
20230717,124200,91692000,221500,221500,221500,221500,0
|
|
20230717,124100,91692000,221500,221500,221500,221500,5
|
|
20230717,124000,90584500,221500,221500,221500,221500,0
|
|
20230717,123900,90584500,221500,221500,221500,221500,0
|
|
20230717,123800,90584500,221500,221500,221500,221500,5
|
|
20230717,123700,89477000,221500,221500,221500,221500,0
|
|
20230717,123600,89477000,221500,221500,221500,221500,2
|
|
20230717,123500,89034000,221500,221500,221500,221500,3
|
|
20230717,123400,88369500,221500,221500,221500,221500,1
|
|
20230717,123300,88148000,221500,221500,221500,221500,0
|
|
20230717,123200,88148000,221500,221500,221500,221500,4
|
|
20230717,123100,87262000,221500,221500,221500,221500,2
|
|
20230717,123000,86819000,222000,221500,222000,221500,20
|
|
20230717,122900,82384000,221500,221500,221500,221500,5
|
|
20230717,122800,81276500,221500,221500,221500,221500,0
|
|
20230717,122700,81276500,221500,221500,221500,221500,0
|
|
20230717,122600,81276500,221500,221500,221500,221500,5
|
|
20230717,122500,80169000,221500,221500,221500,221500,0
|
|
20230717,122400,80169000,221500,221500,221500,221500,2
|
|
20230717,122300,79726000,221500,221500,221500,221500,3
|
|
20230717,122200,79061500,221500,221500,221500,221500,0
|
|
20230717,122100,79061500,221500,221500,221500,221500,2
|
|
20230717,122000,78618500,221500,221500,221500,221500,3
|
|
20230717,121900,77954000,221500,221500,221500,221500,1
|
|
20230717,121800,77732500,222000,222000,222000,222000,0
|
|
20230717,121700,77732500,222000,222000,222000,221500,11
|
|
20230717,121600,75293000,221500,221500,221500,221500,0
|
|
20230717,121500,75293000,221500,221500,221500,221500,0
|
|
20230717,121400,75293000,221500,221500,221500,221500,5
|
|
20230717,121300,74185500,221500,221500,221500,221500,0
|
|
20230717,121200,74185500,221500,221500,221500,221500,2
|
|
20230717,121100,73742500,221500,221500,221500,221500,3
|
|
20230717,121000,73078000,221500,221500,221500,221500,0
|
|
20230717,120900,73078000,221500,221500,221500,221500,2
|
|
20230717,120800,72635000,221500,221500,221500,221500,3
|
|
20230717,120700,71970500,221500,221500,221500,221500,1
|
|
20230717,120600,71749000,221500,221500,221500,221500,0
|
|
20230717,120500,71749000,221500,221500,221500,221500,4
|
|
20230717,120400,70863000,221500,221500,221500,221500,2
|
|
20230717,120300,70420000,221500,221500,221500,221500,4
|
|
20230717,120200,69534000,221500,221500,221500,221500,5
|
|
20230717,120100,68426500,221500,221500,221500,221500,0
|
|
20230717,120000,68426500,221500,221500,221500,221500,2
|
|
20230717,115900,67983500,221500,221500,221500,221500,3
|
|
20230717,115800,67319000,221500,221500,221500,221500,0
|
|
20230717,115700,67319000,221500,221500,221500,221500,3
|
|
20230717,115600,66654500,221500,221500,221500,221500,3
|
|
20230717,115500,65990000,221500,221500,221500,221500,1
|
|
20230717,115400,65768500,222000,222000,222000,222000,1
|
|
20230717,115300,65546500,221500,221500,221500,221500,3
|
|
20230717,115200,64882000,221500,221500,221500,221500,2
|
|
20230717,115100,64439000,221500,221500,221500,221500,0
|
|
20230717,115000,64439000,221500,221500,221500,221500,2
|
|
20230717,114900,63996000,221500,221500,221500,221500,3
|
|
20230717,114800,63331500,221500,221500,221500,221500,0
|
|
20230717,114700,63331500,221500,221500,221500,221500,2
|
|
20230717,114600,62888500,221500,221500,221500,221500,3
|
|
20230717,114500,62224000,222000,221500,222000,221500,3
|
|
20230717,114400,61559000,221500,221500,221500,221500,0
|
|
20230717,114300,61559000,221500,221500,221500,221500,4
|
|
20230717,114200,60673000,221500,221500,221500,221500,0
|
|
20230717,114100,60673000,221500,221500,221500,221500,0
|
|
20230717,114000,60673000,221500,221500,221500,221500,5
|
|
20230717,113900,59565500,221500,221500,221500,221500,0
|
|
20230717,113800,59565500,221500,221500,221500,221500,2
|
|
20230717,113700,59122500,221500,221500,221500,221500,4
|
|
20230717,113600,58236500,221500,221500,221500,221500,0
|
|
20230717,113500,58236500,221500,221500,221500,221500,2
|
|
20230717,113400,57793500,221500,221500,221500,221500,3
|
|
20230717,113300,57129000,222000,222500,222500,222000,2
|
|
20230717,113200,56684500,221500,221500,221500,221500,0
|
|
20230717,113100,56684500,221500,221500,222000,221500,10
|
|
20230717,113000,54468500,221500,221500,221500,221500,1
|
|
20230717,112900,54247000,221500,221500,221500,221500,0
|
|
20230717,112800,54247000,221500,221500,221500,221500,5
|
|
20230717,112700,53139500,221500,221500,221500,221500,0
|
|
20230717,112600,53139500,221500,221500,221500,221500,3
|
|
20230717,112500,52475000,222000,222000,222000,222000,1
|
|
20230717,112400,52253000,222000,222000,222000,222000,1
|
|
20230717,112300,52031000,221500,221500,221500,221500,2
|
|
20230717,112200,51588000,221500,221500,221500,221500,3
|
|
20230717,112100,50923500,221500,221500,221500,221500,5
|
|
20230717,112000,49816000,222000,222000,222000,222000,1
|
|
20230717,111900,49594000,221500,221500,221500,221500,3
|
|
20230717,111800,48929500,222000,222000,222000,222000,0
|
|
20230717,111700,48929500,222000,222000,222000,222000,0
|
|
20230717,111600,48929500,222000,221500,222000,221500,4
|
|
20230717,111500,48043000,222500,222000,222500,222000,26
|
|
20230717,111400,42270500,222000,222000,222000,222000,0
|
|
20230717,111300,42270500,222000,222000,222000,222000,5
|
|
20230717,111200,41160500,222000,222000,222000,222000,0
|
|
20230717,111100,41160500,222000,222000,222000,222000,2
|
|
20230717,111000,40716500,222000,222000,222000,222000,4
|
|
20230717,110900,39828500,222000,222000,222000,222000,2
|
|
20230717,110800,39384500,222000,222000,222000,222000,0
|
|
20230717,110700,39384500,222000,222000,222000,222000,3
|
|
20230717,110600,38718500,222000,222000,222000,222000,2
|
|
20230717,110500,38274500,222000,222000,222000,222000,0
|
|
20230717,110400,38274500,222000,222000,222000,222000,7
|
|
20230717,110300,36720500,222000,222000,222000,222000,3
|
|
20230717,110200,36054500,222000,222000,222000,222000,0
|
|
20230717,110100,36054500,222000,222000,222000,222000,5
|
|
20230717,110000,34944500,222000,222000,222000,222000,0
|
|
20230717,105900,34944500,222000,222000,222000,222000,2
|
|
20230717,105800,34500500,222000,222000,222000,222000,3
|
|
20230717,105700,33834500,222000,222000,222000,222000,0
|
|
20230717,105600,33834500,222000,222000,222000,222000,2
|
|
20230717,105500,33390500,222500,222000,222500,222000,4
|
|
20230717,105400,32502000,222000,222000,222000,222000,2
|
|
20230717,105300,32058000,222000,222000,222000,222000,1
|
|
20230717,105200,31836000,222000,222000,222000,222000,4
|
|
20230717,105100,30948000,222000,222000,222000,222000,0
|
|
20230717,105000,30948000,222000,222000,222000,222000,0
|
|
20230717,104900,30948000,222000,222000,222000,222000,5
|
|
20230717,104800,29838000,222000,222000,222000,222000,0
|
|
20230717,104700,29838000,222000,222000,222000,222000,2
|
|
20230717,104600,29394000,222000,222000,222000,222000,3
|
|
20230717,104500,28728000,222000,222000,222000,222000,2
|
|
20230717,104400,28284000,222000,222000,222000,222000,2
|
|
20230717,104300,27840000,222500,222500,222500,222500,1
|
|
20230717,104200,27617500,222000,222000,222000,222000,6
|
|
20230717,104100,26285500,222000,222000,222000,222000,0
|
|
20230717,104000,26285500,222000,222000,222000,222000,0
|
|
20230717,103900,26285500,222000,222000,222000,222000,4
|
|
20230717,103800,25397500,222500,222500,222500,222500,0
|
|
20230717,103700,25397500,222500,222500,222500,222500,1
|
|
20230717,103600,25175000,222500,222500,222500,222500,3
|
|
20230717,103500,24507500,222500,222500,222500,222500,2
|
|
20230717,103400,24062500,222500,222500,222500,222500,0
|
|
20230717,103300,24062500,222500,222500,222500,222500,3
|
|
20230717,103200,23395000,222500,222500,222500,222500,2
|
|
20230717,103100,22950000,222500,222500,222500,222500,0
|
|
20230717,103000,22950000,222500,222500,222500,222500,5
|
|
20230717,102900,21837500,222500,222500,222500,222500,0
|
|
20230717,102800,21837500,222500,222500,222500,222500,0
|
|
20230717,102700,21837500,222500,222500,222500,222500,4
|
|
20230717,102600,20947500,222500,222500,222500,222500,0
|
|
20230717,102500,20947500,222500,222500,222500,222500,0
|
|
20230717,102400,20947500,222500,222500,222500,222500,3
|
|
20230717,102300,20280000,222500,222500,222500,222500,0
|
|
20230717,102200,20280000,222500,222500,222500,222500,0
|
|
20230717,102100,20280000,222500,222500,222500,222500,3
|
|
20230717,102000,19612500,222500,222500,222500,222500,0
|
|
20230717,101900,19612500,222500,222500,222500,222500,0
|
|
20230717,101800,19612500,222500,222500,222500,222500,3
|
|
20230717,101700,18945000,222500,222500,222500,222500,0
|
|
20230717,101600,18945000,222500,222500,222500,222500,0
|
|
20230717,101500,18945000,222500,222500,222500,222500,4
|
|
20230717,101400,18055000,223000,223000,223000,223000,0
|
|
20230717,101300,18055000,223000,223000,223000,223000,0
|
|
20230717,101200,18055000,223000,223000,223000,223000,0
|
|
20230717,101100,18055000,223000,223000,223000,223000,0
|
|
20230717,101000,18055000,223000,223000,223000,223000,3
|
|
20230717,100900,17386000,222500,222500,222500,222500,0
|
|
20230717,100800,17386000,222500,222500,222500,222500,0
|
|
20230717,100700,17386000,222500,222500,222500,222500,0
|
|
20230717,100600,17386000,222500,222500,222500,222500,0
|
|
20230717,100500,17386000,222500,222500,222500,222500,0
|
|
20230717,100400,17386000,222500,222500,222500,222500,0
|
|
20230717,100300,17386000,222500,222500,222500,222500,0
|
|
20230717,100200,17386000,222500,222500,222500,222500,1
|
|
20230717,100100,17163500,223000,223000,223000,223000,4
|
|
20230717,100000,16271500,223000,223000,223000,223000,2
|
|
20230717,095900,15825500,222500,222500,222500,222500,0
|
|
20230717,095800,15825500,222500,222500,222500,222500,0
|
|
20230717,095700,15825500,222500,222500,222500,222500,0
|
|
20230717,095600,15825500,222500,222500,222500,222500,0
|
|
20230717,095500,15825500,222500,222500,222500,222500,0
|
|
20230717,095400,15825500,222500,222500,222500,222500,0
|
|
20230717,095300,15825500,222500,222500,222500,222500,0
|
|
20230717,095200,15825500,222500,222500,222500,222500,0
|
|
20230717,095100,15825500,222500,222500,222500,222500,4
|
|
20230717,095000,14935500,222500,222500,222500,222500,0
|
|
20230717,094900,14935500,222500,222500,222500,222500,0
|
|
20230717,094800,14935500,222500,222500,222500,222500,9
|
|
20230717,094700,12933000,222500,222500,222500,222500,1
|
|
20230717,094600,12710500,222500,222500,222500,222500,0
|
|
20230717,094500,12710500,222500,222500,222500,222500,0
|
|
20230717,094400,12710500,222500,222500,222500,222500,0
|
|
20230717,094300,12710500,222500,222500,222500,222500,0
|
|
20230717,094200,12710500,222500,222500,222500,222500,0
|
|
20230717,094100,12710500,222500,222500,222500,222500,0
|
|
20230717,094000,12710500,222500,222500,222500,222500,0
|
|
20230717,093900,12710500,222500,222500,222500,222500,0
|
|
20230717,093800,12710500,222500,222500,222500,222500,0
|
|
20230717,093700,12710500,222500,222500,222500,222500,0
|
|
20230717,093600,12710500,222500,222500,222500,222500,0
|
|
20230717,093500,12710500,222500,222500,222500,222500,0
|
|
20230717,093400,12710500,222500,222500,222500,222500,1
|
|
20230717,093300,12488000,223000,223000,223000,223000,1
|
|
20230717,093200,12265000,223000,223000,223000,223000,0
|
|
20230717,093100,12265000,223000,223000,223000,223000,2
|
|
20230717,093000,11819000,223000,223000,223000,223000,0
|
|
20230717,092900,11819000,223000,223000,223000,223000,0
|
|
20230717,092800,11819000,223000,223000,223000,223000,0
|
|
20230717,092700,11819000,223000,223000,223000,223000,0
|
|
20230717,092600,11819000,223000,223000,223000,223000,1
|
|
20230717,092500,11596000,223000,223000,223000,223000,0
|
|
20230717,092400,11596000,223000,223000,223000,223000,0
|
|
20230717,092300,11596000,223000,223000,223000,223000,0
|
|
20230717,092200,11596000,223000,223000,223000,223000,10
|
|
20230717,092100,9366000,223000,223000,223000,223000,0
|
|
20230717,092000,9366000,223000,223000,223000,223000,0
|
|
20230717,091900,9366000,223000,223000,223000,223000,0
|
|
20230717,091800,9366000,223000,223000,223000,223000,0
|
|
20230717,091700,9366000,223000,223000,223000,223000,0
|
|
20230717,091600,9366000,223000,223000,223000,223000,3
|
|
20230717,091500,8697000,223000,223000,223000,223000,0
|
|
20230717,091400,8697000,223000,223000,223000,223000,0
|
|
20230717,091300,8697000,223000,223000,223000,223000,0
|
|
20230717,091200,8697000,223000,223000,223000,223000,0
|
|
20230717,091100,8697000,223000,223000,223000,223000,0
|
|
20230717,091000,8697000,223000,223000,223000,223000,1
|
|
20230717,090900,8474000,223000,223000,223000,223000,0
|
|
20230717,090800,8474000,223000,223000,223000,223000,0
|
|
20230717,090700,8474000,223000,223000,223000,223000,13
|
|
20230717,090600,5575000,223000,223000,223000,223000,0
|
|
20230717,090500,5575000,223000,223000,223000,223000,0
|
|
20230717,090400,5575000,223000,223000,223000,223000,0
|
|
20230717,090300,5575000,223000,223000,223000,223000,0
|
|
20230717,090200,5575000,223000,223000,223000,223000,1
|
|
20230717,090100,5352000,223000,223000,223000,223000,0
|
|
20230717,090000,5352000,223000,223000,223000,223000,24
|