581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183800,143629000,221000,221000,221000,221000,1
|
|
20230719,183700,143629000,221000,221000,221000,221000,0
|
|
20230719,183600,143629000,221000,221000,221000,221000,0
|
|
20230719,183500,143629000,221000,221000,221000,221000,0
|
|
20230719,183400,143629000,221000,221000,221000,221000,0
|
|
20230719,183300,143629000,221000,221000,221000,221000,0
|
|
20230719,183200,143629000,221000,221000,221000,221000,0
|
|
20230719,183100,143629000,221000,221000,221000,221000,0
|
|
20230719,183000,143629000,221000,221000,221000,221000,0
|
|
20230719,182900,143629000,221000,221000,221000,221000,0
|
|
20230719,182800,143629000,221000,221000,221000,221000,0
|
|
20230719,182700,143629000,221000,221000,221000,221000,0
|
|
20230719,182600,143629000,221000,221000,221000,221000,0
|
|
20230719,182500,143629000,221000,221000,221000,221000,0
|
|
20230719,182400,143629000,221000,221000,221000,221000,0
|
|
20230719,182300,143629000,221000,221000,221000,221000,0
|
|
20230719,182200,143629000,221000,221000,221000,221000,0
|
|
20230719,182100,143629000,221000,221000,221000,221000,0
|
|
20230719,182000,143629000,221000,221000,221000,221000,0
|
|
20230719,181900,143629000,221000,221000,221000,221000,0
|
|
20230719,181800,143629000,221000,221000,221000,221000,0
|
|
20230719,181700,143629000,221000,221000,221000,221000,0
|
|
20230719,181600,143629000,221000,221000,221000,221000,0
|
|
20230719,181500,143629000,221000,221000,221000,221000,0
|
|
20230719,181400,143629000,221000,221000,221000,221000,0
|
|
20230719,181300,143629000,221000,221000,221000,221000,0
|
|
20230719,181200,143629000,221000,221000,221000,221000,0
|
|
20230719,181100,143629000,221000,221000,221000,221000,0
|
|
20230719,181000,143629000,221000,221000,221000,221000,0
|
|
20230719,180900,143629000,221000,221000,221000,221000,0
|
|
20230719,180800,143629000,221000,221000,221000,221000,1
|
|
20230719,180700,143629000,221000,221000,221000,221000,0
|
|
20230719,180600,143629000,221000,221000,221000,221000,0
|
|
20230719,180500,143629000,221000,221000,221000,221000,0
|
|
20230719,180400,143629000,221000,221000,221000,221000,0
|
|
20230719,180300,143629000,221000,221000,221000,221000,0
|
|
20230719,180200,143629000,221000,221000,221000,221000,0
|
|
20230719,180100,143629000,221000,221000,221000,221000,0
|
|
20230719,180000,143629000,221000,221000,221000,221000,0
|
|
20230719,175900,143629000,221000,221000,221000,221000,0
|
|
20230719,175800,143629000,221000,221000,221000,221000,0
|
|
20230719,175700,143629000,221000,221000,221000,221000,0
|
|
20230719,175600,143629000,221000,221000,221000,221000,0
|
|
20230719,175500,143629000,221000,221000,221000,221000,0
|
|
20230719,175400,143629000,221000,221000,221000,221000,0
|
|
20230719,175300,143629000,221000,221000,221000,221000,0
|
|
20230719,175200,143629000,221000,221000,221000,221000,0
|
|
20230719,175100,143629000,221000,221000,221000,221000,0
|
|
20230719,175000,143629000,221000,221000,221000,221000,0
|
|
20230719,174900,143629000,221000,221000,221000,221000,0
|
|
20230719,174800,143629000,221000,221000,221000,221000,0
|
|
20230719,174700,143629000,221000,221000,221000,221000,0
|
|
20230719,174600,143629000,221000,221000,221000,221000,0
|
|
20230719,174500,143629000,221000,221000,221000,221000,0
|
|
20230719,174400,143629000,221000,221000,221000,221000,0
|
|
20230719,174300,143629000,221000,221000,221000,221000,0
|
|
20230719,174200,143629000,221000,221000,221000,221000,0
|
|
20230719,174100,143629000,221000,221000,221000,221000,0
|
|
20230719,174000,143629000,221000,221000,221000,221000,0
|
|
20230719,173900,143629000,221000,221000,221000,221000,0
|
|
20230719,173800,143629000,221000,221000,221000,221000,1
|
|
20230719,173700,143629000,221000,221000,221000,221000,0
|
|
20230719,173600,143629000,221000,221000,221000,221000,0
|
|
20230719,173500,143629000,221000,221000,221000,221000,0
|
|
20230719,173400,143629000,221000,221000,221000,221000,0
|
|
20230719,173300,143629000,221000,221000,221000,221000,0
|
|
20230719,173200,143629000,221000,221000,221000,221000,0
|
|
20230719,173100,143629000,221000,221000,221000,221000,0
|
|
20230719,173000,143629000,221000,221000,221000,221000,0
|
|
20230719,172900,143629000,221000,221000,221000,221000,0
|
|
20230719,172800,143629000,221000,221000,221000,221000,0
|
|
20230719,172700,143629000,221000,221000,221000,221000,0
|
|
20230719,172600,143629000,221000,221000,221000,221000,0
|
|
20230719,172500,143629000,221000,221000,221000,221000,0
|
|
20230719,172400,143629000,221000,221000,221000,221000,0
|
|
20230719,172300,143629000,221000,221000,221000,221000,0
|
|
20230719,172200,143629000,221000,221000,221000,221000,0
|
|
20230719,172100,143629000,221000,221000,221000,221000,0
|
|
20230719,172000,143629000,221000,221000,221000,221000,0
|
|
20230719,171900,143629000,221000,221000,221000,221000,0
|
|
20230719,171800,143629000,221000,221000,221000,221000,0
|
|
20230719,171700,143629000,221000,221000,221000,221000,0
|
|
20230719,171600,143629000,221000,221000,221000,221000,0
|
|
20230719,171500,143629000,221000,221000,221000,221000,0
|
|
20230719,171400,143629000,221000,221000,221000,221000,0
|
|
20230719,171300,143629000,221000,221000,221000,221000,0
|
|
20230719,171200,143629000,221000,221000,221000,221000,0
|
|
20230719,171100,143629000,221000,221000,221000,221000,0
|
|
20230719,171000,143629000,221000,221000,221000,221000,0
|
|
20230719,170900,143629000,221000,221000,221000,221000,0
|
|
20230719,170800,143629000,221000,221000,221000,221000,1
|
|
20230719,170700,143629000,221000,221000,221000,221000,0
|
|
20230719,170600,143629000,221000,221000,221000,221000,0
|
|
20230719,170500,143629000,221000,221000,221000,221000,0
|
|
20230719,170400,143629000,221000,221000,221000,221000,0
|
|
20230719,170300,143629000,221000,221000,221000,221000,0
|
|
20230719,170200,143629000,221000,221000,221000,221000,0
|
|
20230719,170100,143629000,221000,221000,221000,221000,0
|
|
20230719,170000,143629000,221000,221000,221000,221000,0
|
|
20230719,165900,143629000,221000,221000,221000,221000,0
|
|
20230719,165800,143629000,221000,221000,221000,221000,0
|
|
20230719,165700,143629000,221000,221000,221000,221000,0
|
|
20230719,165600,143629000,221000,221000,221000,221000,0
|
|
20230719,165500,143629000,221000,221000,221000,221000,0
|
|
20230719,165400,143629000,221000,221000,221000,221000,0
|
|
20230719,165300,143629000,221000,221000,221000,221000,0
|
|
20230719,165200,143629000,221000,221000,221000,221000,0
|
|
20230719,165100,143629000,221000,221000,221000,221000,0
|
|
20230719,165000,143629000,221000,221000,221000,221000,0
|
|
20230719,164900,143629000,221000,221000,221000,221000,0
|
|
20230719,164800,143629000,221000,221000,221000,221000,0
|
|
20230719,164700,143629000,221000,221000,221000,221000,0
|
|
20230719,164600,143629000,221000,221000,221000,221000,0
|
|
20230719,164500,143629000,221000,221000,221000,221000,0
|
|
20230719,164400,143629000,221000,221000,221000,221000,0
|
|
20230719,164300,143629000,221000,221000,221000,221000,0
|
|
20230719,164200,143629000,221000,221000,221000,221000,0
|
|
20230719,164100,143629000,221000,221000,221000,221000,0
|
|
20230719,164000,143629000,221000,221000,221000,221000,0
|
|
20230719,163900,143629000,221000,221000,221000,221000,0
|
|
20230719,163800,143629000,221000,221000,221000,221000,1
|
|
20230719,163700,143629000,221000,221000,221000,221000,0
|
|
20230719,163600,143629000,221000,221000,221000,221000,0
|
|
20230719,163500,143629000,221000,221000,221000,221000,0
|
|
20230719,163400,143629000,221000,221000,221000,221000,0
|
|
20230719,163300,143629000,221000,221000,221000,221000,0
|
|
20230719,163200,143629000,221000,221000,221000,221000,0
|
|
20230719,163100,143629000,221000,221000,221000,221000,0
|
|
20230719,163000,143629000,221000,221000,221000,221000,0
|
|
20230719,162900,143629000,221000,221000,221000,221000,0
|
|
20230719,162800,143629000,221000,221000,221000,221000,0
|
|
20230719,162700,143629000,221000,221000,221000,221000,0
|
|
20230719,162600,143629000,221000,221000,221000,221000,0
|
|
20230719,162500,143629000,221000,221000,221000,221000,0
|
|
20230719,162400,143629000,221000,221000,221000,221000,0
|
|
20230719,162300,143629000,221000,221000,221000,221000,0
|
|
20230719,162200,143629000,221000,221000,221000,221000,0
|
|
20230719,162100,143629000,221000,221000,221000,221000,0
|
|
20230719,162000,143629000,221000,221000,221000,221000,0
|
|
20230719,161900,143629000,221000,221000,221000,221000,0
|
|
20230719,161800,143629000,221000,221000,221000,221000,0
|
|
20230719,161700,143629000,221000,221000,221000,221000,0
|
|
20230719,161600,143629000,221000,221000,221000,221000,0
|
|
20230719,161500,143629000,221000,221000,221000,221000,0
|
|
20230719,161400,143629000,221000,221000,221000,221000,0
|
|
20230719,161300,143629000,221000,221000,221000,221000,0
|
|
20230719,161200,143629000,221000,221000,221000,221000,0
|
|
20230719,161100,143629000,221000,221000,221000,221000,0
|
|
20230719,161000,143629000,221000,221000,221000,221000,0
|
|
20230719,160900,143629000,221000,221000,221000,221000,0
|
|
20230719,160800,143629000,221000,221000,221000,221000,1
|
|
20230719,160700,143629000,221000,221000,221000,221000,0
|
|
20230719,160600,143629000,221000,221000,221000,221000,0
|
|
20230719,160500,143629000,221000,221000,221000,221000,0
|
|
20230719,160400,143629000,221000,221000,221000,221000,0
|
|
20230719,160300,143629000,221000,221000,221000,221000,0
|
|
20230719,160200,143629000,221000,221000,221000,221000,0
|
|
20230719,160100,143629000,221000,221000,221000,221000,0
|
|
20230719,160000,143629000,221000,221000,221000,221000,0
|
|
20230719,155900,143629000,221000,221000,221000,221000,0
|
|
20230719,155800,143629000,221000,221000,221000,221000,0
|
|
20230719,155700,143629000,221000,221000,221000,221000,0
|
|
20230719,155600,143629000,221000,221000,221000,221000,0
|
|
20230719,155500,143629000,221000,221000,221000,221000,0
|
|
20230719,155400,143629000,221000,221000,221000,221000,0
|
|
20230719,155300,143629000,221000,221000,221000,221000,0
|
|
20230719,155200,143629000,221000,221000,221000,221000,0
|
|
20230719,155100,143629000,221000,221000,221000,221000,0
|
|
20230719,155000,143629000,221000,221000,221000,221000,0
|
|
20230719,154900,143629000,221000,221000,221000,221000,0
|
|
20230719,154800,143629000,221000,221000,221000,221000,0
|
|
20230719,154700,143629000,221000,221000,221000,221000,0
|
|
20230719,154600,143629000,221000,221000,221000,221000,0
|
|
20230719,154500,143629000,221000,221000,221000,221000,0
|
|
20230719,154400,143629000,221000,221000,221000,221000,0
|
|
20230719,154300,143629000,221000,221000,221000,221000,0
|
|
20230719,154200,143629000,221000,221000,221000,221000,0
|
|
20230719,154100,143629000,221000,221000,221000,221000,0
|
|
20230719,154000,143629000,221000,221000,221000,221000,0
|
|
20230719,153900,143629000,221000,221000,221000,221000,0
|
|
20230719,153800,143629000,221000,221000,221000,221000,1
|
|
20230719,153700,143629000,221000,221000,221000,221000,0
|
|
20230719,153600,143629000,221000,221000,221000,221000,0
|
|
20230719,153500,143629000,221000,221000,221000,221000,0
|
|
20230719,153400,143629000,221000,221000,221000,221000,0
|
|
20230719,153300,143629000,221000,221000,221000,221000,0
|
|
20230719,153200,143629000,221000,221000,221000,221000,0
|
|
20230719,153100,143629000,221000,221000,221000,221000,0
|
|
20230719,153000,143629000,221000,221000,221000,221000,1
|
|
20230719,152900,143408000,221000,221000,221000,221000,0
|
|
20230719,152800,143408000,221000,221000,221000,221000,0
|
|
20230719,152700,143408000,221000,221000,221000,221000,0
|
|
20230719,152600,143408000,221000,221000,221000,221000,0
|
|
20230719,152500,143408000,221000,221000,221000,221000,0
|
|
20230719,152400,143408000,221000,221000,221000,221000,0
|
|
20230719,152300,143408000,221000,221000,221000,221000,0
|
|
20230719,152200,143408000,221000,221000,221000,221000,0
|
|
20230719,152100,143408000,221000,221000,221000,221000,0
|
|
20230719,152000,143408000,221000,221000,221000,221000,0
|
|
20230719,151900,143408000,221000,221000,221000,221000,0
|
|
20230719,151800,143408000,221000,221000,221000,221000,0
|
|
20230719,151700,143408000,221000,221500,221500,221000,2
|
|
20230719,151600,142965500,221000,221000,221000,221000,1
|
|
20230719,151500,142744500,221500,221500,221500,221500,0
|
|
20230719,151400,142744500,221500,221500,221500,221500,1
|
|
20230719,151300,142523000,221500,221500,221500,221500,0
|
|
20230719,151200,142523000,221500,221500,221500,221500,0
|
|
20230719,151100,142523000,221500,221500,221500,221500,0
|
|
20230719,151000,142523000,221500,221500,221500,221500,1
|
|
20230719,150900,142301500,221000,221000,221000,221000,0
|
|
20230719,150800,142301500,221000,221500,221500,221000,2
|
|
20230719,150700,141859000,221500,221500,221500,221500,0
|
|
20230719,150600,141859000,221500,221500,221500,221500,0
|
|
20230719,150500,141859000,221500,221500,221500,221500,0
|
|
20230719,150400,141859000,221500,221500,221500,221500,0
|
|
20230719,150300,141859000,221500,221500,221500,221500,1
|
|
20230719,150200,141637500,221000,221000,221000,221000,0
|
|
20230719,150100,141637500,221000,221000,221000,221000,0
|
|
20230719,150000,141637500,221000,221000,221000,221000,2
|
|
20230719,145900,141195500,221500,221500,221500,221500,3
|
|
20230719,145800,140531000,221500,221500,221500,221500,2
|
|
20230719,145700,140088000,221500,221500,221500,221500,0
|
|
20230719,145600,140088000,221500,221000,221500,221000,2
|
|
20230719,145500,139645500,221500,221500,221500,221500,2
|
|
20230719,145400,139202500,221500,221500,221500,221500,0
|
|
20230719,145300,139202500,221500,221500,221500,221500,0
|
|
20230719,145200,139202500,221500,221500,221500,221500,1
|
|
20230719,145100,138981000,221500,221500,221500,221500,2
|
|
20230719,145000,138538000,221500,221500,221500,221500,5
|
|
20230719,144900,137430500,221500,221500,221500,221500,0
|
|
20230719,144800,137430500,221500,221500,221500,221500,6
|
|
20230719,144700,136101500,221500,221500,221500,221500,2
|
|
20230719,144600,135658500,221000,221000,221000,221000,1
|
|
20230719,144500,135437500,221500,221500,221500,221500,1
|
|
20230719,144400,135216000,221000,221000,221000,221000,1
|
|
20230719,144300,134995000,221500,221500,221500,221500,0
|
|
20230719,144200,134995000,221500,221500,221500,221500,2
|
|
20230719,144100,134552000,221500,221500,221500,221500,1
|
|
20230719,144000,134330500,221500,221500,221500,221500,0
|
|
20230719,143900,134330500,221500,221500,221500,221500,1
|
|
20230719,143800,134109000,221500,221500,221500,221500,2
|
|
20230719,143700,133666000,221500,221500,221500,221500,1
|
|
20230719,143600,133444500,221500,221500,221500,221500,0
|
|
20230719,143500,133444500,221500,221500,221500,221500,0
|
|
20230719,143400,133444500,221500,221500,221500,221500,3
|
|
20230719,143300,132780000,221000,221000,221000,221000,1
|
|
20230719,143200,132559000,221500,221500,221500,221500,0
|
|
20230719,143100,132559000,221500,221500,221500,221500,0
|
|
20230719,143000,132559000,221500,221500,221500,221500,3
|
|
20230719,142900,131894500,221500,221500,221500,221500,0
|
|
20230719,142800,131894500,221500,221500,221500,221500,0
|
|
20230719,142700,131894500,221500,221000,221500,221000,6
|
|
20230719,142600,130568000,221000,221000,221000,221000,5
|
|
20230719,142500,129463000,221500,221500,221500,221500,2
|
|
20230719,142400,129020000,221500,221500,221500,221500,0
|
|
20230719,142300,129020000,221500,221500,221500,221500,1
|
|
20230719,142200,128798500,221500,221500,221500,221500,0
|
|
20230719,142100,128798500,221500,221000,221500,221000,3
|
|
20230719,142000,128134500,221000,221000,221000,221000,0
|
|
20230719,141900,128134500,221000,221000,221000,221000,4
|
|
20230719,141800,127250500,221500,221500,221500,221500,1
|
|
20230719,141700,127029000,221500,221500,221500,221500,2
|
|
20230719,141600,126586000,221500,221500,221500,221500,1
|
|
20230719,141500,126364500,221500,221500,221500,221500,0
|
|
20230719,141400,126364500,221500,221500,221500,221500,0
|
|
20230719,141300,126364500,221500,221000,221500,221000,5
|
|
20230719,141200,125258500,221500,221500,221500,221500,1
|
|
20230719,141100,125037000,221000,221000,221000,221000,0
|
|
20230719,141000,125037000,221000,221000,221000,221000,0
|
|
20230719,140900,125037000,221000,221500,221500,221000,2
|
|
20230719,140800,124594500,221500,221500,221500,221500,0
|
|
20230719,140700,124594500,221500,221500,221500,221500,1
|
|
20230719,140600,124373000,221500,221500,221500,221500,0
|
|
20230719,140500,124373000,221500,221500,221500,221500,14
|
|
20230719,140400,121272000,221500,221500,221500,221500,2
|
|
20230719,140300,120829000,221500,221500,221500,221500,0
|
|
20230719,140200,120829000,221500,221500,221500,221500,0
|
|
20230719,140100,120829000,221500,221500,221500,221500,1
|
|
20230719,140000,120607500,221500,221500,221500,221500,2
|
|
20230719,135900,120164500,221500,221500,221500,221500,0
|
|
20230719,135800,120164500,221500,221500,221500,221500,1
|
|
20230719,135700,119943000,221000,221000,221000,221000,11
|
|
20230719,135600,117512000,221500,221500,221500,221500,2
|
|
20230719,135500,117069000,221500,221500,221500,221500,0
|
|
20230719,135400,117069000,221500,221500,221500,221500,1
|
|
20230719,135300,116847500,221500,221500,221500,221500,1
|
|
20230719,135200,116626000,221500,221500,221500,221500,2
|
|
20230719,135100,116183000,221000,221000,221000,221000,0
|
|
20230719,135000,116183000,221000,221000,221000,221000,1
|
|
20230719,134900,115962000,221500,221500,221500,221500,1
|
|
20230719,134800,115740500,221500,221500,221500,221500,7
|
|
20230719,134700,114190000,221500,221500,221500,221500,1
|
|
20230719,134600,113968500,221000,221000,221000,221000,0
|
|
20230719,134500,113968500,221000,221000,221000,221000,1
|
|
20230719,134400,113747500,221500,221500,221500,221500,0
|
|
20230719,134300,113747500,221500,221500,221500,221500,3
|
|
20230719,134200,113083000,221500,221500,221500,221500,0
|
|
20230719,134100,113083000,221500,221500,221500,221500,0
|
|
20230719,134000,113083000,221500,221500,221500,221500,0
|
|
20230719,133900,113083000,221500,220500,221500,220500,2
|
|
20230719,133800,112641000,221500,221500,221500,221500,1
|
|
20230719,133700,112419500,221000,221000,221000,221000,1
|
|
20230719,133600,112198500,221500,221500,221500,221500,1
|
|
20230719,133500,111977000,221000,221000,221000,221000,5
|
|
20230719,133400,110872000,221000,221000,221000,221000,0
|
|
20230719,133300,110872000,221000,221000,221000,221000,1
|
|
20230719,133200,110651000,221000,221000,221000,221000,1
|
|
20230719,133100,110430000,221000,221000,221000,221000,2
|
|
20230719,133000,109988000,221000,221000,221000,221000,0
|
|
20230719,132900,109988000,221000,221000,221000,221000,0
|
|
20230719,132800,109988000,221000,221000,221000,221000,0
|
|
20230719,132700,109988000,221000,221000,221000,221000,2
|
|
20230719,132600,109546000,221000,220500,221000,220500,4
|
|
20230719,132500,108662500,221000,221000,221000,221000,1
|
|
20230719,132400,108441500,221000,221000,221000,221000,0
|
|
20230719,132300,108441500,221000,221000,221000,221000,0
|
|
20230719,132200,108441500,221000,221000,221000,221000,2
|
|
20230719,132100,107999500,221000,221000,221000,221000,0
|
|
20230719,132000,107999500,221000,221000,221000,221000,0
|
|
20230719,131900,107999500,221000,221000,221000,221000,0
|
|
20230719,131800,107999500,221000,221000,221000,221000,1
|
|
20230719,131700,107778500,221000,221000,221000,221000,0
|
|
20230719,131600,107778500,221000,221000,221000,221000,0
|
|
20230719,131500,107778500,221000,221000,221000,221000,0
|
|
20230719,131400,107778500,221000,220500,221000,220500,3
|
|
20230719,131300,107116000,221000,221000,221000,221000,0
|
|
20230719,131200,107116000,221000,221000,221000,221000,0
|
|
20230719,131100,107116000,221000,221000,221000,221000,0
|
|
20230719,131000,107116000,221000,221000,221000,221000,2
|
|
20230719,130900,106674000,221000,221000,221000,221000,0
|
|
20230719,130800,106674000,221000,221000,221000,221000,0
|
|
20230719,130700,106674000,221000,221000,221000,221000,0
|
|
20230719,130600,106674000,221000,221000,221000,221000,0
|
|
20230719,130500,106674000,221000,221000,221000,221000,2
|
|
20230719,130400,106232000,220500,220500,220500,220500,0
|
|
20230719,130300,106232000,220500,220500,220500,220500,0
|
|
20230719,130200,106232000,220500,220500,220500,220500,1
|
|
20230719,130100,106011500,221000,221000,221000,221000,2
|
|
20230719,130000,105569500,221000,221000,221000,221000,0
|
|
20230719,125900,105569500,221000,221000,221000,221000,0
|
|
20230719,125800,105569500,221000,221000,221000,221000,0
|
|
20230719,125700,105569500,221000,221000,221000,221000,2
|
|
20230719,125600,105127500,221000,221000,221000,221000,0
|
|
20230719,125500,105127500,221000,221000,221000,221000,2
|
|
20230719,125400,104685500,221000,221000,221000,221000,0
|
|
20230719,125300,104685500,221000,221000,221000,221000,2
|
|
20230719,125200,104243500,220500,220500,220500,220500,0
|
|
20230719,125100,104243500,220500,220500,220500,220500,0
|
|
20230719,125000,104243500,220500,220500,220500,220500,1
|
|
20230719,124900,104023000,221000,221000,221000,221000,3
|
|
20230719,124800,103360000,221000,221000,221000,221000,2
|
|
20230719,124700,102918000,221000,221000,221000,221000,0
|
|
20230719,124600,102918000,221000,221000,221000,221000,0
|
|
20230719,124500,102918000,221000,221000,221000,221000,0
|
|
20230719,124400,102918000,221000,221000,221000,221000,0
|
|
20230719,124300,102918000,221000,221000,221000,221000,0
|
|
20230719,124200,102918000,221000,221000,221000,221000,0
|
|
20230719,124100,102918000,221000,221000,221000,221000,0
|
|
20230719,124000,102918000,221000,221000,221000,221000,3
|
|
20230719,123900,102255000,221000,221000,221000,221000,1
|
|
20230719,123800,102034000,220500,220500,220500,220500,1
|
|
20230719,123700,101813500,221000,221000,221000,221000,0
|
|
20230719,123600,101813500,221000,221000,221000,221000,2
|
|
20230719,123500,101371500,221000,221000,221000,221000,0
|
|
20230719,123400,101371500,221000,221000,221000,221000,0
|
|
20230719,123300,101371500,221000,221000,221000,221000,0
|
|
20230719,123200,101371500,221000,221000,221000,221000,2
|
|
20230719,123100,100929500,221000,221000,221000,221000,0
|
|
20230719,123000,100929500,221000,221000,221000,221000,0
|
|
20230719,122900,100929500,221000,221000,221000,221000,0
|
|
20230719,122800,100929500,221000,221000,221000,221000,0
|
|
20230719,122700,100929500,221000,220500,221000,220500,3
|
|
20230719,122600,100267000,221000,221000,221000,221000,0
|
|
20230719,122500,100267000,221000,221000,221000,221000,0
|
|
20230719,122400,100267000,221000,221000,221000,221000,0
|
|
20230719,122300,100267000,221000,221000,221000,221000,1
|
|
20230719,122200,100046000,221000,221000,221000,221000,0
|
|
20230719,122100,100046000,221000,221000,221000,221000,0
|
|
20230719,122000,100046000,221000,221000,221000,221000,0
|
|
20230719,121900,100046000,221000,221000,221000,221000,2
|
|
20230719,121800,99604000,221000,221000,221000,221000,50
|
|
20230719,121700,88554000,221000,221000,221000,221000,0
|
|
20230719,121600,88554000,221000,221000,221000,221000,0
|
|
20230719,121500,88554000,221000,220500,221000,220500,4
|
|
20230719,121400,87671000,221000,221000,221000,221000,0
|
|
20230719,121300,87671000,221000,221000,221000,221000,0
|
|
20230719,121200,87671000,221000,221000,221000,221000,0
|
|
20230719,121100,87671000,221000,221000,221000,221000,2
|
|
20230719,121000,87229000,221000,221000,221000,221000,2
|
|
20230719,120900,86787000,220500,220500,220500,220500,0
|
|
20230719,120800,86787000,220500,220500,220500,220500,0
|
|
20230719,120700,86787000,220500,220500,220500,220500,1
|
|
20230719,120600,86566500,221000,221000,221000,221000,2
|
|
20230719,120500,86124500,221000,221000,221000,221000,0
|
|
20230719,120400,86124500,221000,221000,221000,221000,0
|
|
20230719,120300,86124500,221000,221000,221000,221000,0
|
|
20230719,120200,86124500,221000,221000,221000,221000,2
|
|
20230719,120100,85682500,221000,221000,221000,221000,0
|
|
20230719,120000,85682500,221000,221000,221000,221000,0
|
|
20230719,115900,85682500,221000,221000,221000,221000,2
|
|
20230719,115800,85240500,221000,221000,221000,221000,2
|
|
20230719,115700,84798500,220500,220500,220500,220500,0
|
|
20230719,115600,84798500,220500,220500,220500,220500,0
|
|
20230719,115500,84798500,220500,220500,220500,220500,1
|
|
20230719,115400,84578000,221000,221000,221000,221000,2
|
|
20230719,115300,84136000,221000,221000,221000,221000,0
|
|
20230719,115200,84136000,221000,221000,221000,221000,0
|
|
20230719,115100,84136000,221000,221000,221000,221000,0
|
|
20230719,115000,84136000,221000,221000,221000,221000,2
|
|
20230719,114900,83694000,221500,221500,221500,221500,0
|
|
20230719,114800,83694000,221500,221500,221500,221500,0
|
|
20230719,114700,83694000,221500,221500,221500,221500,0
|
|
20230719,114600,83694000,221500,221500,221500,221500,0
|
|
20230719,114500,83694000,221500,221500,221500,221500,2
|
|
20230719,114400,83251000,220500,220500,220500,220500,0
|
|
20230719,114300,83251000,220500,220500,220500,220500,1
|
|
20230719,114200,83030500,221500,221500,221500,221500,0
|
|
20230719,114100,83030500,221500,221500,221500,221500,2
|
|
20230719,114000,82587500,221500,221500,221500,221500,0
|
|
20230719,113900,82587500,221500,221500,221500,221500,0
|
|
20230719,113800,82587500,221500,221500,221500,221500,0
|
|
20230719,113700,82587500,221500,221500,221500,221500,2
|
|
20230719,113600,82144500,221500,221500,221500,221500,0
|
|
20230719,113500,82144500,221500,221500,221500,221500,0
|
|
20230719,113400,82144500,221500,221500,221500,221500,0
|
|
20230719,113300,82144500,221500,221500,221500,221500,1
|
|
20230719,113200,81923000,220500,220500,220500,220500,0
|
|
20230719,113100,81923000,220500,220500,220500,220500,1
|
|
20230719,113000,81702500,221500,221500,221500,221500,1
|
|
20230719,112900,81481000,220500,220500,220500,220500,0
|
|
20230719,112800,81481000,220500,220500,220500,220500,0
|
|
20230719,112700,81481000,220500,220500,220500,220500,0
|
|
20230719,112600,81481000,220500,220500,220500,220500,0
|
|
20230719,112500,81481000,220500,220500,220500,220500,0
|
|
20230719,112400,81481000,220500,220500,220500,220500,0
|
|
20230719,112300,81481000,220500,220500,220500,220500,0
|
|
20230719,112200,81481000,220500,220500,220500,220500,31
|
|
20230719,112100,74645500,220500,220500,220500,220500,0
|
|
20230719,112000,74645500,220500,220500,220500,220500,1
|
|
20230719,111900,74425000,220500,220500,220500,220500,0
|
|
20230719,111800,74425000,220500,220500,220500,220500,0
|
|
20230719,111700,74425000,220500,220500,220500,220500,0
|
|
20230719,111600,74425000,220500,220500,220500,220500,15
|
|
20230719,111500,71117500,220500,220500,220500,220500,0
|
|
20230719,111400,71117500,220500,220500,220500,220500,0
|
|
20230719,111300,71117500,220500,220500,220500,220500,0
|
|
20230719,111200,71117500,220500,220500,220500,220500,0
|
|
20230719,111100,71117500,220500,220500,220500,220500,0
|
|
20230719,111000,71117500,220500,220500,220500,220500,0
|
|
20230719,110900,71117500,220500,220500,220500,220500,0
|
|
20230719,110800,71117500,220500,220500,220500,220500,1
|
|
20230719,110700,70897000,221000,221000,221000,221000,0
|
|
20230719,110600,70897000,221000,221000,221000,221000,0
|
|
20230719,110500,70897000,221000,221000,221000,221000,1
|
|
20230719,110400,70676000,220500,220500,220500,220500,0
|
|
20230719,110300,70676000,220500,220500,220500,220500,0
|
|
20230719,110200,70676000,220500,220500,220500,220500,0
|
|
20230719,110100,70676000,220500,220500,220500,220500,0
|
|
20230719,110000,70676000,220500,220500,220500,220500,0
|
|
20230719,105900,70676000,220500,220500,220500,220500,0
|
|
20230719,105800,70676000,220500,220500,220500,220500,0
|
|
20230719,105700,70676000,220500,220500,220500,220500,0
|
|
20230719,105600,70676000,220500,220500,220500,220500,1
|
|
20230719,105500,70455500,220500,220500,220500,220500,0
|
|
20230719,105400,70455500,220500,220500,220500,220500,0
|
|
20230719,105300,70455500,220500,220500,220500,220500,0
|
|
20230719,105200,70455500,220500,220500,220500,220500,0
|
|
20230719,105100,70455500,220500,220500,220500,220500,0
|
|
20230719,105000,70455500,220500,220500,220500,220500,0
|
|
20230719,104900,70455500,220500,220500,220500,220500,100
|
|
20230719,104800,48405500,220500,220500,220500,220500,0
|
|
20230719,104700,48405500,220500,220500,220500,220500,0
|
|
20230719,104600,48405500,220500,220500,220500,220500,1
|
|
20230719,104500,48185000,220500,220500,220500,220500,1
|
|
20230719,104400,47964500,221000,221000,221000,221000,1
|
|
20230719,104300,47743500,221000,221000,221000,221000,0
|
|
20230719,104200,47743500,221000,221000,221000,221000,0
|
|
20230719,104100,47743500,221000,221000,221000,221000,0
|
|
20230719,104000,47743500,221000,221000,221000,221000,2
|
|
20230719,103900,47301500,221000,221000,221000,221000,0
|
|
20230719,103800,47301500,221000,221000,221000,221000,0
|
|
20230719,103700,47301500,221000,221000,221000,221000,0
|
|
20230719,103600,47301500,221000,221000,221000,221000,0
|
|
20230719,103500,47301500,221000,221000,221000,221000,0
|
|
20230719,103400,47301500,221000,221000,221000,221000,1
|
|
20230719,103300,47080500,221000,221000,221000,221000,0
|
|
20230719,103200,47080500,221000,221000,221000,221000,0
|
|
20230719,103100,47080500,221000,221000,221000,221000,0
|
|
20230719,103000,47080500,221000,221000,221000,221000,0
|
|
20230719,102900,47080500,221000,221000,221000,221000,0
|
|
20230719,102800,47080500,221000,221000,221000,221000,50
|
|
20230719,102700,36030500,221000,221000,221000,221000,0
|
|
20230719,102600,36030500,221000,221000,221000,221000,0
|
|
20230719,102500,36030500,221000,221000,221000,221000,0
|
|
20230719,102400,36030500,221000,221000,221000,221000,1
|
|
20230719,102300,35809500,221000,221000,221000,221000,50
|
|
20230719,102200,24759500,221000,221000,221000,221000,0
|
|
20230719,102100,24759500,221000,221000,221000,221000,0
|
|
20230719,102000,24759500,221000,221000,221000,221000,0
|
|
20230719,101900,24759500,221000,221000,221000,221000,0
|
|
20230719,101800,24759500,221000,221000,221000,221000,2
|
|
20230719,101700,24317500,220500,220500,220500,220500,0
|
|
20230719,101600,24317500,220500,220500,220500,220500,0
|
|
20230719,101500,24317500,220500,220500,220500,220500,0
|
|
20230719,101400,24317500,220500,220500,220500,220500,0
|
|
20230719,101300,24317500,220500,220500,220500,220500,0
|
|
20230719,101200,24317500,220500,220500,220500,220500,0
|
|
20230719,101100,24317500,220500,220500,220500,220500,1
|
|
20230719,101000,24097000,221000,221000,221000,221000,2
|
|
20230719,100900,23655000,221000,221000,221000,221000,0
|
|
20230719,100800,23655000,221000,221000,221000,221000,0
|
|
20230719,100700,23655000,221000,221000,221000,221000,0
|
|
20230719,100600,23655000,221000,221000,221000,221000,0
|
|
20230719,100500,23655000,221000,221000,221000,221000,5
|
|
20230719,100400,22550000,221000,221000,221000,221000,0
|
|
20230719,100300,22550000,221000,221000,221000,221000,0
|
|
20230719,100200,22550000,221000,221000,221000,221000,1
|
|
20230719,100100,22329000,221000,221000,221000,221000,0
|
|
20230719,100000,22329000,221000,221000,221000,221000,0
|
|
20230719,095900,22329000,221000,221000,221000,221000,10
|
|
20230719,095800,20119000,221000,221000,221000,221000,0
|
|
20230719,095700,20119000,221000,221000,221000,221000,0
|
|
20230719,095600,20119000,221000,221000,221000,221000,1
|
|
20230719,095500,19898000,221000,221000,221000,221000,0
|
|
20230719,095400,19898000,221000,221000,221000,221000,0
|
|
20230719,095300,19898000,221000,221000,221000,221000,0
|
|
20230719,095200,19898000,221000,221000,221000,221000,3
|
|
20230719,095100,19235000,221000,221000,221000,221000,0
|
|
20230719,095000,19235000,221000,221000,221000,221000,0
|
|
20230719,094900,19235000,221000,221000,221000,221000,0
|
|
20230719,094800,19235000,221000,221000,221000,221000,3
|
|
20230719,094700,18572000,221000,221000,221000,221000,0
|
|
20230719,094600,18572000,221000,221000,221000,221000,0
|
|
20230719,094500,18572000,221000,221000,221000,221000,0
|
|
20230719,094400,18572000,221000,221000,221000,221000,0
|
|
20230719,094300,18572000,221000,221000,221000,221000,1
|
|
20230719,094200,18351000,220500,220500,220500,220500,0
|
|
20230719,094100,18351000,220500,220500,220500,220500,0
|
|
20230719,094000,18351000,220500,220500,220500,220500,0
|
|
20230719,093900,18351000,220500,220500,220500,220500,0
|
|
20230719,093800,18351000,220500,220500,220500,220500,0
|
|
20230719,093700,18351000,220500,220500,220500,220500,0
|
|
20230719,093600,18351000,220500,220500,220500,220500,0
|
|
20230719,093500,18351000,220500,220500,220500,220500,6
|
|
20230719,093400,17028000,221500,221500,221500,221500,0
|
|
20230719,093300,17028000,221500,221500,221500,221500,0
|
|
20230719,093200,17028000,221500,221500,221500,221500,0
|
|
20230719,093100,17028000,221500,221500,221500,221500,1
|
|
20230719,093000,16806500,221500,221500,221500,221500,0
|
|
20230719,092900,16806500,221500,221500,221500,221500,0
|
|
20230719,092800,16806500,221500,221500,221500,221500,4
|
|
20230719,092700,15920500,221500,221500,221500,221500,4
|
|
20230719,092600,15034500,221000,221000,221000,221000,1
|
|
20230719,092500,14813500,221000,221000,221000,221000,1
|
|
20230719,092400,14592500,221000,221000,221000,221000,10
|
|
20230719,092300,12382500,221000,221000,221000,221000,0
|
|
20230719,092200,12382500,221000,221000,221000,221000,0
|
|
20230719,092100,12382500,221000,221000,221000,221000,1
|
|
20230719,092000,12161500,221000,221000,221000,221000,12
|
|
20230719,091900,9509500,221000,221000,221000,221000,0
|
|
20230719,091800,9509500,221000,221000,221000,221000,0
|
|
20230719,091700,9509500,221000,221000,221000,221000,2
|
|
20230719,091600,9067500,221000,221000,221000,221000,0
|
|
20230719,091500,9067500,221000,221000,221000,221000,0
|
|
20230719,091400,9067500,221000,221000,221000,221000,0
|
|
20230719,091300,9067500,221000,221000,221000,221000,16
|
|
20230719,091200,5531500,221500,221500,221500,221500,0
|
|
20230719,091100,5531500,221500,221500,221500,221500,0
|
|
20230719,091000,5531500,221500,221500,221500,221500,1
|
|
20230719,090900,5310000,221000,221000,221000,221000,0
|
|
20230719,090800,5310000,221000,221000,221000,221000,0
|
|
20230719,090700,5310000,221000,221000,221000,221000,0
|
|
20230719,090600,5310000,221000,221000,221000,221000,0
|
|
20230719,090500,5310000,221000,221000,221000,221000,0
|
|
20230719,090400,5310000,221000,221000,221000,221000,0
|
|
20230719,090300,5310000,221000,221000,221000,221000,0
|
|
20230719,090200,5310000,221000,221000,221000,221000,12
|
|
20230719,090100,2658000,221500,221500,221500,221500,0
|
|
20230719,090000,2658000,221500,221500,221500,221500,12
|