580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183700,139788000,221000,221000,221000,221000,17
|
|
20230718,183600,139788000,221000,221000,221000,221000,0
|
|
20230718,183500,139788000,221000,221000,221000,221000,0
|
|
20230718,183400,139788000,221000,221000,221000,221000,0
|
|
20230718,183300,139788000,221000,221000,221000,221000,0
|
|
20230718,183200,139788000,221000,221000,221000,221000,0
|
|
20230718,183100,139788000,221000,221000,221000,221000,0
|
|
20230718,183000,139788000,221000,221000,221000,221000,0
|
|
20230718,182900,139788000,221000,221000,221000,221000,0
|
|
20230718,182800,139788000,221000,221000,221000,221000,0
|
|
20230718,182700,139788000,221000,221000,221000,221000,0
|
|
20230718,182600,139788000,221000,221000,221000,221000,0
|
|
20230718,182500,139788000,221000,221000,221000,221000,0
|
|
20230718,182400,139788000,221000,221000,221000,221000,0
|
|
20230718,182300,139788000,221000,221000,221000,221000,0
|
|
20230718,182200,139788000,221000,221000,221000,221000,0
|
|
20230718,182100,139788000,221000,221000,221000,221000,0
|
|
20230718,182000,139788000,221000,221000,221000,221000,0
|
|
20230718,181900,139788000,221000,221000,221000,221000,0
|
|
20230718,181800,139788000,221000,221000,221000,221000,0
|
|
20230718,181700,139788000,221000,221000,221000,221000,0
|
|
20230718,181600,139788000,221000,221000,221000,221000,0
|
|
20230718,181500,139788000,221000,221000,221000,221000,0
|
|
20230718,181400,139788000,221000,221000,221000,221000,0
|
|
20230718,181300,139788000,221000,221000,221000,221000,0
|
|
20230718,181200,139788000,221000,221000,221000,221000,0
|
|
20230718,181100,139788000,221000,221000,221000,221000,0
|
|
20230718,181000,139788000,221000,221000,221000,221000,0
|
|
20230718,180900,139788000,221000,221000,221000,221000,0
|
|
20230718,180800,139788000,221000,221000,221000,221000,0
|
|
20230718,180700,139788000,221000,221000,221000,221000,17
|
|
20230718,180600,139788000,221000,221000,221000,221000,0
|
|
20230718,180500,139788000,221000,221000,221000,221000,0
|
|
20230718,180400,139788000,221000,221000,221000,221000,0
|
|
20230718,180300,139788000,221000,221000,221000,221000,0
|
|
20230718,180200,139788000,221000,221000,221000,221000,0
|
|
20230718,180100,139788000,221000,221000,221000,221000,0
|
|
20230718,180000,139788000,221000,221000,221000,221000,0
|
|
20230718,175900,139788000,221000,221000,221000,221000,0
|
|
20230718,175800,139788000,221000,221000,221000,221000,0
|
|
20230718,175700,139788000,221000,221000,221000,221000,0
|
|
20230718,175600,139788000,221000,221000,221000,221000,0
|
|
20230718,175500,139788000,221000,221000,221000,221000,0
|
|
20230718,175400,139788000,221000,221000,221000,221000,0
|
|
20230718,175300,139788000,221000,221000,221000,221000,0
|
|
20230718,175200,139788000,221000,221000,221000,221000,0
|
|
20230718,175100,139788000,221000,221000,221000,221000,0
|
|
20230718,175000,139788000,221000,221000,221000,221000,0
|
|
20230718,174900,139788000,221000,221000,221000,221000,0
|
|
20230718,174800,139788000,221000,221000,221000,221000,0
|
|
20230718,174700,139788000,221000,221000,221000,221000,0
|
|
20230718,174600,139788000,221000,221000,221000,221000,0
|
|
20230718,174500,139788000,221000,221000,221000,221000,0
|
|
20230718,174400,139788000,221000,221000,221000,221000,0
|
|
20230718,174300,139788000,221000,221000,221000,221000,0
|
|
20230718,174200,139788000,221000,221000,221000,221000,0
|
|
20230718,174100,139788000,221000,221000,221000,221000,0
|
|
20230718,174000,139788000,221000,221000,221000,221000,0
|
|
20230718,173900,139788000,221000,221000,221000,221000,0
|
|
20230718,173800,139788000,221000,221000,221000,221000,0
|
|
20230718,173700,139788000,221000,221000,221000,221000,17
|
|
20230718,173600,139788000,221000,221000,221000,221000,0
|
|
20230718,173500,139788000,221000,221000,221000,221000,0
|
|
20230718,173400,139788000,221000,221000,221000,221000,0
|
|
20230718,173300,139788000,221000,221000,221000,221000,0
|
|
20230718,173200,139788000,221000,221000,221000,221000,0
|
|
20230718,173100,139788000,221000,221000,221000,221000,0
|
|
20230718,173000,139788000,221000,221000,221000,221000,0
|
|
20230718,172900,139788000,221000,221000,221000,221000,0
|
|
20230718,172800,139788000,221000,221000,221000,221000,0
|
|
20230718,172700,139788000,221000,221000,221000,221000,0
|
|
20230718,172600,139788000,221000,221000,221000,221000,0
|
|
20230718,172500,139788000,221000,221000,221000,221000,0
|
|
20230718,172400,139788000,221000,221000,221000,221000,0
|
|
20230718,172300,139788000,221000,221000,221000,221000,0
|
|
20230718,172200,139788000,221000,221000,221000,221000,0
|
|
20230718,172100,139788000,221000,221000,221000,221000,0
|
|
20230718,172000,139788000,221000,221000,221000,221000,0
|
|
20230718,171900,139788000,221000,221000,221000,221000,0
|
|
20230718,171800,139788000,221000,221000,221000,221000,0
|
|
20230718,171700,139788000,221000,221000,221000,221000,0
|
|
20230718,171600,139788000,221000,221000,221000,221000,0
|
|
20230718,171500,139788000,221000,221000,221000,221000,0
|
|
20230718,171400,139788000,221000,221000,221000,221000,0
|
|
20230718,171300,139788000,221000,221000,221000,221000,0
|
|
20230718,171200,139788000,221000,221000,221000,221000,0
|
|
20230718,171100,139788000,221000,221000,221000,221000,0
|
|
20230718,171000,139788000,221000,221000,221000,221000,0
|
|
20230718,170900,139788000,221000,221000,221000,221000,0
|
|
20230718,170800,139788000,221000,221000,221000,221000,0
|
|
20230718,170700,139788000,221000,221000,221000,221000,17
|
|
20230718,170600,139788000,221000,221000,221000,221000,0
|
|
20230718,170500,139788000,221000,221000,221000,221000,0
|
|
20230718,170400,139788000,221000,221000,221000,221000,0
|
|
20230718,170300,139788000,221000,221000,221000,221000,0
|
|
20230718,170200,139788000,221000,221000,221000,221000,0
|
|
20230718,170100,139788000,221000,221000,221000,221000,0
|
|
20230718,170000,139788000,221000,221000,221000,221000,0
|
|
20230718,165900,139788000,221000,221000,221000,221000,0
|
|
20230718,165800,139788000,221000,221000,221000,221000,0
|
|
20230718,165700,139788000,221000,221000,221000,221000,0
|
|
20230718,165600,139788000,221000,221000,221000,221000,0
|
|
20230718,165500,139788000,221000,221000,221000,221000,0
|
|
20230718,165400,139788000,221000,221000,221000,221000,0
|
|
20230718,165300,139788000,221000,221000,221000,221000,0
|
|
20230718,165200,139788000,221000,221000,221000,221000,0
|
|
20230718,165100,139788000,221000,221000,221000,221000,0
|
|
20230718,165000,139788000,221000,221000,221000,221000,0
|
|
20230718,164900,139788000,221000,221000,221000,221000,0
|
|
20230718,164800,139788000,221000,221000,221000,221000,0
|
|
20230718,164700,139788000,221000,221000,221000,221000,0
|
|
20230718,164600,139788000,221000,221000,221000,221000,0
|
|
20230718,164500,139788000,221000,221000,221000,221000,0
|
|
20230718,164400,139788000,221000,221000,221000,221000,0
|
|
20230718,164300,139788000,221000,221000,221000,221000,0
|
|
20230718,164200,139788000,221000,221000,221000,221000,0
|
|
20230718,164100,139788000,221000,221000,221000,221000,0
|
|
20230718,164000,139788000,221000,221000,221000,221000,0
|
|
20230718,163900,139788000,221000,221000,221000,221000,0
|
|
20230718,163800,139788000,221000,221000,221000,221000,0
|
|
20230718,163700,139788000,221000,221000,221000,221000,17
|
|
20230718,163600,139788000,221000,221000,221000,221000,0
|
|
20230718,163500,139788000,221000,221000,221000,221000,0
|
|
20230718,163400,139788000,221000,221000,221000,221000,0
|
|
20230718,163300,139788000,221000,221000,221000,221000,0
|
|
20230718,163200,139788000,221000,221000,221000,221000,0
|
|
20230718,163100,139788000,221000,221000,221000,221000,0
|
|
20230718,163000,139788000,221000,221000,221000,221000,0
|
|
20230718,162900,139788000,221000,221000,221000,221000,0
|
|
20230718,162800,139788000,221000,221000,221000,221000,0
|
|
20230718,162700,139788000,221000,221000,221000,221000,0
|
|
20230718,162600,139788000,221000,221000,221000,221000,0
|
|
20230718,162500,139788000,221000,221000,221000,221000,0
|
|
20230718,162400,139788000,221000,221000,221000,221000,0
|
|
20230718,162300,139788000,221000,221000,221000,221000,0
|
|
20230718,162200,139788000,221000,221000,221000,221000,0
|
|
20230718,162100,139788000,221000,221000,221000,221000,0
|
|
20230718,162000,139788000,221000,221000,221000,221000,0
|
|
20230718,161900,139788000,221000,221000,221000,221000,0
|
|
20230718,161800,139788000,221000,221000,221000,221000,0
|
|
20230718,161700,139788000,221000,221000,221000,221000,0
|
|
20230718,161600,139788000,221000,221000,221000,221000,0
|
|
20230718,161500,139788000,221000,221000,221000,221000,0
|
|
20230718,161400,139788000,221000,221000,221000,221000,0
|
|
20230718,161300,139788000,221000,221000,221000,221000,0
|
|
20230718,161200,139788000,221000,221000,221000,221000,0
|
|
20230718,161100,139788000,221000,221000,221000,221000,0
|
|
20230718,161000,139788000,221000,221000,221000,221000,0
|
|
20230718,160900,139788000,221000,221000,221000,221000,0
|
|
20230718,160800,139788000,221000,221000,221000,221000,0
|
|
20230718,160700,139788000,221000,221000,221000,221000,17
|
|
20230718,160600,139788000,221000,221000,221000,221000,0
|
|
20230718,160500,139788000,221000,221000,221000,221000,0
|
|
20230718,160400,139788000,221000,221000,221000,221000,0
|
|
20230718,160300,139788000,221000,221000,221000,221000,0
|
|
20230718,160200,139788000,221000,221000,221000,221000,0
|
|
20230718,160100,139788000,221000,221000,221000,221000,0
|
|
20230718,160000,139788000,221000,221000,221000,221000,0
|
|
20230718,155900,139788000,221000,221000,221000,221000,0
|
|
20230718,155800,139788000,221000,221000,221000,221000,0
|
|
20230718,155700,139788000,221000,221000,221000,221000,0
|
|
20230718,155600,139788000,221000,221000,221000,221000,0
|
|
20230718,155500,139788000,221000,221000,221000,221000,0
|
|
20230718,155400,139788000,221000,221000,221000,221000,0
|
|
20230718,155300,139788000,221000,221000,221000,221000,0
|
|
20230718,155200,139788000,221000,221000,221000,221000,0
|
|
20230718,155100,139788000,221000,221000,221000,221000,0
|
|
20230718,155000,139788000,221000,221000,221000,221000,0
|
|
20230718,154900,139788000,221000,221000,221000,221000,0
|
|
20230718,154800,139788000,221000,221000,221000,221000,0
|
|
20230718,154700,139788000,221000,221000,221000,221000,0
|
|
20230718,154600,139788000,221000,221000,221000,221000,0
|
|
20230718,154500,139788000,221000,221000,221000,221000,0
|
|
20230718,154400,139788000,221000,221000,221000,221000,0
|
|
20230718,154300,139788000,221000,221000,221000,221000,0
|
|
20230718,154200,139788000,221000,221000,221000,221000,0
|
|
20230718,154100,139788000,221000,221000,221000,221000,0
|
|
20230718,154000,139788000,221000,221000,221000,221000,0
|
|
20230718,153900,139788000,221000,221000,221000,221000,0
|
|
20230718,153800,139788000,221000,221000,221000,221000,0
|
|
20230718,153700,139788000,221000,221000,221000,221000,17
|
|
20230718,153600,139788000,221000,221000,221000,221000,0
|
|
20230718,153500,139788000,221000,221000,221000,221000,0
|
|
20230718,153400,139788000,221000,221000,221000,221000,0
|
|
20230718,153300,139788000,221000,221000,221000,221000,0
|
|
20230718,153200,139788000,221000,221000,221000,221000,0
|
|
20230718,153100,139788000,221000,221000,221000,221000,0
|
|
20230718,153000,139788000,221000,221000,221000,221000,17
|
|
20230718,152900,136031000,221500,221500,221500,221500,0
|
|
20230718,152800,136031000,221500,221500,221500,221500,0
|
|
20230718,152700,136031000,221500,221500,221500,221500,0
|
|
20230718,152600,136031000,221500,221500,221500,221500,0
|
|
20230718,152500,136031000,221500,221500,221500,221500,0
|
|
20230718,152400,136031000,221500,221500,221500,221500,0
|
|
20230718,152300,136031000,221500,221500,221500,221500,0
|
|
20230718,152200,136031000,221500,221500,221500,221500,0
|
|
20230718,152100,136031000,221500,221500,221500,221500,0
|
|
20230718,152000,136031000,221500,221500,221500,221500,0
|
|
20230718,151900,136031000,221500,221500,221500,221500,0
|
|
20230718,151800,136031000,221500,221500,221500,221500,0
|
|
20230718,151700,136031000,221500,221500,221500,221500,0
|
|
20230718,151600,136031000,221500,221500,221500,221500,0
|
|
20230718,151500,136031000,221500,221500,221500,221500,2
|
|
20230718,151400,135588000,221000,221000,221000,221000,0
|
|
20230718,151300,135588000,221000,221000,221000,221000,0
|
|
20230718,151200,135588000,221000,221000,221000,221000,0
|
|
20230718,151100,135588000,221000,221000,221000,221000,0
|
|
20230718,151000,135588000,221000,221000,221000,221000,0
|
|
20230718,150900,135588000,221000,221000,221000,221000,0
|
|
20230718,150800,135588000,221000,221000,221000,221000,0
|
|
20230718,150700,135588000,221000,221000,221000,221000,0
|
|
20230718,150600,135588000,221000,221000,221000,221000,0
|
|
20230718,150500,135588000,221000,221000,221000,221000,0
|
|
20230718,150400,135588000,221000,221000,221000,221000,0
|
|
20230718,150300,135588000,221000,221000,221000,221000,0
|
|
20230718,150200,135588000,221000,221000,221000,221000,0
|
|
20230718,150100,135588000,221000,221000,221000,221000,0
|
|
20230718,150000,135588000,221000,221000,221000,221000,2
|
|
20230718,145900,135146000,221500,221500,221500,221500,0
|
|
20230718,145800,135146000,221500,221500,221500,221500,0
|
|
20230718,145700,135146000,221500,221500,221500,221500,0
|
|
20230718,145600,135146000,221500,221500,221500,221500,0
|
|
20230718,145500,135146000,221500,221500,221500,221500,1
|
|
20230718,145400,134924500,221500,221500,221500,221500,2
|
|
20230718,145300,134481500,221000,221000,221000,221000,0
|
|
20230718,145200,134481500,221000,221000,221000,221000,0
|
|
20230718,145100,134481500,221000,221000,221000,221000,0
|
|
20230718,145000,134481500,221000,221000,221000,221000,0
|
|
20230718,144900,134481500,221000,221000,221000,221000,15
|
|
20230718,144800,131166500,221000,221000,221000,221000,2
|
|
20230718,144700,130724500,221000,221000,221000,221000,2
|
|
20230718,144600,130282500,221000,221000,221000,221000,0
|
|
20230718,144500,130282500,221000,221000,221000,221000,0
|
|
20230718,144400,130282500,221000,221000,221000,221000,0
|
|
20230718,144300,130282500,221000,221000,221000,221000,0
|
|
20230718,144200,130282500,221000,221000,221000,221000,0
|
|
20230718,144100,130282500,221000,221000,221000,221000,0
|
|
20230718,144000,130282500,221000,221000,221000,221000,0
|
|
20230718,143900,130282500,221000,221000,221000,221000,0
|
|
20230718,143800,130282500,221000,221000,221000,221000,0
|
|
20230718,143700,130282500,221000,221000,221000,221000,0
|
|
20230718,143600,130282500,221000,221000,221000,221000,0
|
|
20230718,143500,130282500,221000,221000,221000,221000,0
|
|
20230718,143400,130282500,221000,221000,221000,221000,0
|
|
20230718,143300,130282500,221000,221000,221000,221000,0
|
|
20230718,143200,130282500,221000,221000,221000,221000,2
|
|
20230718,143100,129840500,221000,221000,221000,221000,0
|
|
20230718,143000,129840500,221000,221000,221000,221000,0
|
|
20230718,142900,129840500,221000,221000,221000,221000,0
|
|
20230718,142800,129840500,221000,221000,221000,221000,0
|
|
20230718,142700,129840500,221000,221000,221000,221000,0
|
|
20230718,142600,129840500,221000,221000,221000,221000,0
|
|
20230718,142500,129840500,221000,221000,221000,221000,0
|
|
20230718,142400,129840500,221000,221000,221000,221000,0
|
|
20230718,142300,129840500,221000,221000,221000,221000,1
|
|
20230718,142200,129619500,221000,221000,221000,221000,0
|
|
20230718,142100,129619500,221000,221000,221000,221000,5
|
|
20230718,142000,128514500,220500,220500,220500,220500,0
|
|
20230718,141900,128514500,220500,220500,220500,220500,0
|
|
20230718,141800,128514500,220500,220500,220500,220500,0
|
|
20230718,141700,128514500,220500,220500,220500,220500,0
|
|
20230718,141600,128514500,220500,220500,220500,220500,0
|
|
20230718,141500,128514500,220500,220500,220500,220500,0
|
|
20230718,141400,128514500,220500,220500,220500,220500,1
|
|
20230718,141300,128294000,221000,221000,221000,221000,1
|
|
20230718,141200,128073000,220500,221000,221000,220500,4
|
|
20230718,141100,127189500,221000,221000,221000,221000,147
|
|
20230718,141000,94702500,221000,221000,221000,221000,1
|
|
20230718,140900,94481500,221000,221000,221000,221000,0
|
|
20230718,140800,94481500,221000,221000,221000,221000,0
|
|
20230718,140700,94481500,221000,221000,221000,221000,67
|
|
20230718,140600,79674500,221000,221000,221000,221000,0
|
|
20230718,140500,79674500,221000,221000,221000,221000,0
|
|
20230718,140400,79674500,221000,221000,221000,221000,0
|
|
20230718,140300,79674500,221000,221000,221000,221000,0
|
|
20230718,140200,79674500,221000,221000,221000,221000,0
|
|
20230718,140100,79674500,221000,221000,221000,221000,0
|
|
20230718,140000,79674500,221000,221000,221000,221000,4
|
|
20230718,135900,78790500,221500,221500,221500,221500,0
|
|
20230718,135800,78790500,221500,221500,221500,221500,0
|
|
20230718,135700,78790500,221500,221500,221500,221500,0
|
|
20230718,135600,78790500,221500,221500,221500,221500,0
|
|
20230718,135500,78790500,221500,221500,221500,221500,0
|
|
20230718,135400,78790500,221500,221500,221500,221500,0
|
|
20230718,135300,78790500,221500,221500,221500,221500,0
|
|
20230718,135200,78790500,221500,221500,221500,221500,0
|
|
20230718,135100,78790500,221500,221500,221500,221500,0
|
|
20230718,135000,78790500,221500,221500,221500,221500,0
|
|
20230718,134900,78790500,221500,221500,221500,221500,0
|
|
20230718,134800,78790500,221500,221500,221500,221500,0
|
|
20230718,134700,78790500,221500,221500,221500,221500,5
|
|
20230718,134600,77683000,221500,221500,221500,221500,0
|
|
20230718,134500,77683000,221500,221500,221500,221500,0
|
|
20230718,134400,77683000,221500,221500,221500,221500,50
|
|
20230718,134300,66608000,221500,221500,221500,221500,0
|
|
20230718,134200,66608000,221500,221500,221500,221500,0
|
|
20230718,134100,66608000,221500,221500,221500,221500,0
|
|
20230718,134000,66608000,221500,221500,221500,221500,0
|
|
20230718,133900,66608000,221500,221500,221500,221500,0
|
|
20230718,133800,66608000,221500,221500,221500,221500,0
|
|
20230718,133700,66608000,221500,221500,221500,221500,0
|
|
20230718,133600,66608000,221500,221500,221500,221500,0
|
|
20230718,133500,66608000,221500,221500,221500,221500,0
|
|
20230718,133400,66608000,221500,221500,221500,221500,2
|
|
20230718,133300,66165000,221500,221500,221500,221500,0
|
|
20230718,133200,66165000,221500,221500,221500,221500,0
|
|
20230718,133100,66165000,221500,221500,221500,221500,0
|
|
20230718,133000,66165000,221500,221500,221500,221500,0
|
|
20230718,132900,66165000,221500,221500,221500,221500,1
|
|
20230718,132800,65943500,221500,221500,221500,221500,0
|
|
20230718,132700,65943500,221500,221500,221500,221500,0
|
|
20230718,132600,65943500,221500,221500,221500,221500,0
|
|
20230718,132500,65943500,221500,221500,221500,221500,0
|
|
20230718,132400,65943500,221500,221500,221500,221500,0
|
|
20230718,132300,65943500,221500,221500,221500,221500,0
|
|
20230718,132200,65943500,221500,221500,221500,221500,0
|
|
20230718,132100,65943500,221500,221500,221500,221500,0
|
|
20230718,132000,65943500,221500,221500,221500,221500,0
|
|
20230718,131900,65943500,221500,221500,221500,221500,0
|
|
20230718,131800,65943500,221500,221500,221500,221500,0
|
|
20230718,131700,65943500,221500,221500,221500,221500,0
|
|
20230718,131600,65943500,221500,221500,221500,221500,0
|
|
20230718,131500,65943500,221500,221500,221500,221500,1
|
|
20230718,131400,65722000,221500,221500,221500,221500,0
|
|
20230718,131300,65722000,221500,221500,221500,221500,0
|
|
20230718,131200,65722000,221500,221500,221500,221500,0
|
|
20230718,131100,65722000,221500,221500,221500,221500,1
|
|
20230718,131000,65500500,221000,221000,221000,221000,0
|
|
20230718,130900,65500500,221000,221000,221000,221000,3
|
|
20230718,130800,64837500,221000,221000,221000,221000,0
|
|
20230718,130700,64837500,221000,221000,221000,221000,0
|
|
20230718,130600,64837500,221000,221000,221000,221000,0
|
|
20230718,130500,64837500,221000,221000,221000,221000,0
|
|
20230718,130400,64837500,221000,221000,221000,221000,0
|
|
20230718,130300,64837500,221000,221000,221000,221000,0
|
|
20230718,130200,64837500,221000,221000,221000,221000,0
|
|
20230718,130100,64837500,221000,221000,221000,221000,0
|
|
20230718,130000,64837500,221000,221000,221000,221000,0
|
|
20230718,125900,64837500,221000,221000,221000,221000,0
|
|
20230718,125800,64837500,221000,221000,221000,221000,0
|
|
20230718,125700,64837500,221000,221000,221000,221000,0
|
|
20230718,125600,64837500,221000,221000,221000,221000,0
|
|
20230718,125500,64837500,221000,221000,221000,221000,0
|
|
20230718,125400,64837500,221000,221000,221000,221000,0
|
|
20230718,125300,64837500,221000,221000,221000,221000,0
|
|
20230718,125200,64837500,221000,221000,221000,221000,0
|
|
20230718,125100,64837500,221000,221000,221000,221000,0
|
|
20230718,125000,64837500,221000,221000,221000,221000,0
|
|
20230718,124900,64837500,221000,221000,221000,221000,0
|
|
20230718,124800,64837500,221000,221000,221000,221000,0
|
|
20230718,124700,64837500,221000,221000,221000,221000,1
|
|
20230718,124600,64616500,221500,221500,221500,221500,0
|
|
20230718,124500,64616500,221500,221500,221500,221500,0
|
|
20230718,124400,64616500,221500,221500,221500,221500,0
|
|
20230718,124300,64616500,221500,221500,221500,221500,0
|
|
20230718,124200,64616500,221500,221500,221500,221500,0
|
|
20230718,124100,64616500,221500,221500,221500,221500,0
|
|
20230718,124000,64616500,221500,221500,221500,221500,0
|
|
20230718,123900,64616500,221500,221500,221500,221500,0
|
|
20230718,123800,64616500,221500,221500,221500,221500,0
|
|
20230718,123700,64616500,221500,221500,221500,221500,0
|
|
20230718,123600,64616500,221500,221500,221500,221500,0
|
|
20230718,123500,64616500,221500,221500,221500,221500,0
|
|
20230718,123400,64616500,221500,221500,221500,221500,0
|
|
20230718,123300,64616500,221500,221500,221500,221500,0
|
|
20230718,123200,64616500,221500,221500,221500,221500,0
|
|
20230718,123100,64616500,221500,221500,221500,221500,0
|
|
20230718,123000,64616500,221500,221500,221500,221500,0
|
|
20230718,122900,64616500,221500,221500,221500,221500,2
|
|
20230718,122800,64173500,221500,221500,221500,221500,0
|
|
20230718,122700,64173500,221500,221500,221500,221500,0
|
|
20230718,122600,64173500,221500,221500,221500,221500,0
|
|
20230718,122500,64173500,221500,221500,221500,221500,0
|
|
20230718,122400,64173500,221500,221500,221500,221500,0
|
|
20230718,122300,64173500,221500,221500,221500,221500,10
|
|
20230718,122200,61958500,221500,221500,221500,221500,0
|
|
20230718,122100,61958500,221500,221500,221500,221500,0
|
|
20230718,122000,61958500,221500,221500,221500,221500,0
|
|
20230718,121900,61958500,221500,221500,221500,221500,0
|
|
20230718,121800,61958500,221500,221500,221500,221500,0
|
|
20230718,121700,61958500,221500,221500,221500,221500,0
|
|
20230718,121600,61958500,221500,221500,221500,221500,1
|
|
20230718,121500,61737000,221500,221500,221500,221500,0
|
|
20230718,121400,61737000,221500,221500,221500,221500,1
|
|
20230718,121300,61515500,221500,221500,221500,221500,0
|
|
20230718,121200,61515500,221500,221500,221500,221500,0
|
|
20230718,121100,61515500,221500,221500,221500,221500,0
|
|
20230718,121000,61515500,221500,221500,221500,221500,0
|
|
20230718,120900,61515500,221500,221500,221500,221500,1
|
|
20230718,120800,61294000,221000,221000,221000,221000,0
|
|
20230718,120700,61294000,221000,221000,221000,221000,0
|
|
20230718,120600,61294000,221000,221000,221000,221000,0
|
|
20230718,120500,61294000,221000,221000,221000,221000,0
|
|
20230718,120400,61294000,221000,221000,221000,221000,0
|
|
20230718,120300,61294000,221000,221000,221000,221000,0
|
|
20230718,120200,61294000,221000,221000,221000,221000,0
|
|
20230718,120100,61294000,221000,221000,221000,221000,0
|
|
20230718,120000,61294000,221000,221000,221000,221000,0
|
|
20230718,115900,61294000,221000,221000,221000,221000,0
|
|
20230718,115800,61294000,221000,221000,221000,221000,10
|
|
20230718,115700,59084000,221000,221000,221000,221000,10
|
|
20230718,115600,56874000,221000,221000,221000,221000,0
|
|
20230718,115500,56874000,221000,221000,221000,221000,0
|
|
20230718,115400,56874000,221000,221000,221000,221000,0
|
|
20230718,115300,56874000,221000,221000,221000,221000,0
|
|
20230718,115200,56874000,221000,221000,221000,221000,0
|
|
20230718,115100,56874000,221000,221000,221000,221000,0
|
|
20230718,115000,56874000,221000,221000,221000,221000,0
|
|
20230718,114900,56874000,221000,221000,221000,221000,0
|
|
20230718,114800,56874000,221000,221000,221000,221000,0
|
|
20230718,114700,56874000,221000,221000,221000,221000,0
|
|
20230718,114600,56874000,221000,221000,221000,221000,0
|
|
20230718,114500,56874000,221000,221000,221000,221000,0
|
|
20230718,114400,56874000,221000,221000,221000,221000,0
|
|
20230718,114300,56874000,221000,221000,221000,221000,0
|
|
20230718,114200,56874000,221000,221000,221000,221000,5
|
|
20230718,114100,55769000,221500,221500,221500,221500,0
|
|
20230718,114000,55769000,221500,221500,221500,221500,0
|
|
20230718,113900,55769000,221500,221500,221500,221500,0
|
|
20230718,113800,55769000,221500,221500,221500,221500,0
|
|
20230718,113700,55769000,221500,221500,221500,221500,0
|
|
20230718,113600,55769000,221500,221500,221500,221500,0
|
|
20230718,113500,55769000,221500,221500,221500,221500,0
|
|
20230718,113400,55769000,221500,221500,221500,221500,0
|
|
20230718,113300,55769000,221500,221500,221500,221500,0
|
|
20230718,113200,55769000,221500,221500,221500,221500,0
|
|
20230718,113100,55769000,221500,221500,221500,221500,0
|
|
20230718,113000,55769000,221500,221500,221500,221500,0
|
|
20230718,112900,55769000,221500,221500,221500,221500,0
|
|
20230718,112800,55769000,221500,221500,221500,221500,0
|
|
20230718,112700,55769000,221500,221500,221500,221500,0
|
|
20230718,112600,55769000,221500,221500,221500,221500,8
|
|
20230718,112500,53997000,221500,221500,221500,221500,0
|
|
20230718,112400,53997000,221500,221500,221500,221500,3
|
|
20230718,112300,53332500,221000,221000,221000,221000,0
|
|
20230718,112200,53332500,221000,221000,221000,221000,0
|
|
20230718,112100,53332500,221000,221000,221000,221000,0
|
|
20230718,112000,53332500,221000,221000,221000,221000,0
|
|
20230718,111900,53332500,221000,221000,221000,221000,0
|
|
20230718,111800,53332500,221000,221000,221000,221000,0
|
|
20230718,111700,53332500,221000,221000,221000,221000,0
|
|
20230718,111600,53332500,221000,221000,221000,221000,0
|
|
20230718,111500,53332500,221000,221000,221000,221000,0
|
|
20230718,111400,53332500,221000,221000,221000,221000,0
|
|
20230718,111300,53332500,221000,221000,221000,221000,0
|
|
20230718,111200,53332500,221000,221000,221000,221000,0
|
|
20230718,111100,53332500,221000,221000,221000,221000,25
|
|
20230718,111000,47807500,221000,221000,221000,221000,1
|
|
20230718,110900,47586500,221000,221000,221000,221000,0
|
|
20230718,110800,47586500,221000,221000,221000,221000,0
|
|
20230718,110700,47586500,221000,221000,221000,221000,0
|
|
20230718,110600,47586500,221000,221000,221000,221000,0
|
|
20230718,110500,47586500,221000,221000,221000,221000,0
|
|
20230718,110400,47586500,221000,221000,221000,221000,0
|
|
20230718,110300,47586500,221000,221000,221000,221000,0
|
|
20230718,110200,47586500,221000,221000,221000,221000,0
|
|
20230718,110100,47586500,221000,221000,221000,221000,0
|
|
20230718,110000,47586500,221000,221000,221000,221000,0
|
|
20230718,105900,47586500,221000,221000,221000,221000,0
|
|
20230718,105800,47586500,221000,221000,221000,221000,0
|
|
20230718,105700,47586500,221000,221000,221000,221000,0
|
|
20230718,105600,47586500,221000,221000,221000,221000,1
|
|
20230718,105500,47365500,221000,221000,221000,221000,0
|
|
20230718,105400,47365500,221000,221000,221000,221000,0
|
|
20230718,105300,47365500,221000,221000,221000,221000,0
|
|
20230718,105200,47365500,221000,221000,221000,221000,0
|
|
20230718,105100,47365500,221000,221000,221000,221000,50
|
|
20230718,105000,36315500,221000,221000,221000,221000,10
|
|
20230718,104900,34105500,221000,221000,221000,221000,0
|
|
20230718,104800,34105500,221000,221000,221000,221000,0
|
|
20230718,104700,34105500,221000,221000,221000,221000,1
|
|
20230718,104600,33884500,221500,221500,221500,221500,0
|
|
20230718,104500,33884500,221500,221500,221500,221500,0
|
|
20230718,104400,33884500,221500,221500,221500,221500,0
|
|
20230718,104300,33884500,221500,221500,221500,221500,0
|
|
20230718,104200,33884500,221500,221500,221500,221500,2
|
|
20230718,104100,33441500,221500,221500,221500,221500,0
|
|
20230718,104000,33441500,221500,221500,221500,221500,0
|
|
20230718,103900,33441500,221500,221500,221500,221500,0
|
|
20230718,103800,33441500,221500,221500,221500,221500,0
|
|
20230718,103700,33441500,221500,221500,221500,221500,0
|
|
20230718,103600,33441500,221500,221500,221500,221500,0
|
|
20230718,103500,33441500,221500,221500,221500,221500,0
|
|
20230718,103400,33441500,221500,221500,221500,221500,1
|
|
20230718,103300,33220000,221500,221500,221500,221500,0
|
|
20230718,103200,33220000,221500,221500,221500,221500,0
|
|
20230718,103100,33220000,221500,221500,221500,221500,0
|
|
20230718,103000,33220000,221500,221500,221500,221500,0
|
|
20230718,102900,33220000,221500,221500,221500,221500,0
|
|
20230718,102800,33220000,221500,221500,221500,221500,0
|
|
20230718,102700,33220000,221500,221500,221500,221500,0
|
|
20230718,102600,33220000,221500,221500,221500,221500,0
|
|
20230718,102500,33220000,221500,221500,221500,221500,0
|
|
20230718,102400,33220000,221500,221500,221500,221500,1
|
|
20230718,102300,32998500,221500,221500,221500,221500,0
|
|
20230718,102200,32998500,221500,221500,221500,221500,0
|
|
20230718,102100,32998500,221500,221500,221500,221500,5
|
|
20230718,102000,31891000,221500,221500,221500,221500,1
|
|
20230718,101900,31669500,221500,221500,221500,221500,0
|
|
20230718,101800,31669500,221500,221500,221500,221500,0
|
|
20230718,101700,31669500,221500,221500,221500,221500,0
|
|
20230718,101600,31669500,221500,221500,221500,221500,0
|
|
20230718,101500,31669500,221500,221500,221500,221500,0
|
|
20230718,101400,31669500,221500,221500,221500,221500,1
|
|
20230718,101300,31448000,221500,221500,221500,221500,0
|
|
20230718,101200,31448000,221500,221500,221500,221500,1
|
|
20230718,101100,31226500,221500,221500,221500,221500,0
|
|
20230718,101000,31226500,221500,221500,221500,221500,2
|
|
20230718,100900,30783500,221000,221000,221000,221000,0
|
|
20230718,100800,30783500,221000,221000,221000,221000,0
|
|
20230718,100700,30783500,221000,221000,221000,221000,0
|
|
20230718,100600,30783500,221000,221000,221000,221000,0
|
|
20230718,100500,30783500,221000,221000,221000,221000,0
|
|
20230718,100400,30783500,221000,221000,221000,221000,0
|
|
20230718,100300,30783500,221000,221000,221000,221000,0
|
|
20230718,100200,30783500,221000,221000,221000,221000,0
|
|
20230718,100100,30783500,221000,221000,221000,221000,4
|
|
20230718,100000,29899500,221000,221000,221000,221000,0
|
|
20230718,095900,29899500,221000,221000,221000,221000,0
|
|
20230718,095800,29899500,221000,221000,221000,221000,0
|
|
20230718,095700,29899500,221000,221000,221000,221000,0
|
|
20230718,095600,29899500,221000,221000,221000,221000,0
|
|
20230718,095500,29899500,221000,221000,221000,221000,0
|
|
20230718,095400,29899500,221000,221000,221000,221000,0
|
|
20230718,095300,29899500,221000,221000,221000,221000,2
|
|
20230718,095200,29457500,221000,221000,221000,221000,0
|
|
20230718,095100,29457500,221000,221000,221000,221000,40
|
|
20230718,095000,20617500,221500,221500,221500,221500,0
|
|
20230718,094900,20617500,221500,221500,221500,221500,0
|
|
20230718,094800,20617500,221500,221500,221500,221500,0
|
|
20230718,094700,20617500,221500,221500,221500,221500,0
|
|
20230718,094600,20617500,221500,221500,221500,221500,1
|
|
20230718,094500,20396000,221500,221500,221500,221500,1
|
|
20230718,094400,20174500,221500,221500,221500,221500,0
|
|
20230718,094300,20174500,221500,221500,221500,221500,0
|
|
20230718,094200,20174500,221500,221500,221500,221500,0
|
|
20230718,094100,20174500,221500,221500,221500,221500,0
|
|
20230718,094000,20174500,221500,221500,221500,221500,0
|
|
20230718,093900,20174500,221500,221500,221500,221500,0
|
|
20230718,093800,20174500,221500,221500,221500,221500,25
|
|
20230718,093700,14637000,222000,222000,222000,222000,0
|
|
20230718,093600,14637000,222000,222000,222000,222000,0
|
|
20230718,093500,14637000,222000,222000,222000,222000,0
|
|
20230718,093400,14637000,222000,222000,222000,222000,0
|
|
20230718,093300,14637000,222000,222000,222000,222000,4
|
|
20230718,093200,13749000,222000,222000,222000,222000,1
|
|
20230718,093100,13527000,222000,222000,222000,222000,0
|
|
20230718,093000,13527000,222000,222000,222000,222000,0
|
|
20230718,092900,13527000,222000,222000,222000,222000,0
|
|
20230718,092800,13527000,222000,222000,222000,222000,0
|
|
20230718,092700,13527000,222000,222000,222000,222000,0
|
|
20230718,092600,13527000,222000,222000,222000,222000,7
|
|
20230718,092500,11973000,222000,222000,222000,222000,0
|
|
20230718,092400,11973000,222000,222000,222000,222000,0
|
|
20230718,092300,11973000,222000,222000,222000,222000,0
|
|
20230718,092200,11973000,222000,222000,222000,222000,0
|
|
20230718,092100,11973000,222000,222000,222000,222000,0
|
|
20230718,092000,11973000,222000,222000,222000,222000,0
|
|
20230718,091900,11973000,222000,222000,222000,222000,0
|
|
20230718,091800,11973000,222000,222000,222000,222000,0
|
|
20230718,091700,11973000,222000,222000,222000,222000,1
|
|
20230718,091600,11751000,222000,222000,222000,222000,0
|
|
20230718,091500,11751000,222000,221500,222000,221500,23
|
|
20230718,091400,6652500,221500,221500,221500,221500,0
|
|
20230718,091300,6652500,221500,221500,221500,221500,4
|
|
20230718,091200,5766500,222000,222000,222000,222000,0
|
|
20230718,091100,5766500,222000,222000,222000,222000,0
|
|
20230718,091000,5766500,222000,222000,222000,222000,5
|
|
20230718,090900,4656500,221500,221500,221500,221500,0
|
|
20230718,090800,4656500,221500,221500,221500,221500,0
|
|
20230718,090700,4656500,221500,221500,221500,221500,0
|
|
20230718,090600,4656500,221500,221500,221500,221500,0
|
|
20230718,090500,4656500,221500,221500,221500,221500,10
|
|
20230718,090400,2441500,221500,221500,221500,221500,0
|
|
20230718,090300,2441500,221500,221500,221500,221500,1
|
|
20230718,090200,2220000,222000,222000,222000,222000,0
|
|
20230718,090100,2220000,222000,222000,222000,222000,0
|
|
20230718,090000,2220000,222000,222000,222000,222000,10
|