580 lines
31 KiB
CSV
580 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183700,58711500,221000,221000,221000,221000,4
|
|
20230720,183600,58711500,221000,221000,221000,221000,0
|
|
20230720,183500,58711500,221000,221000,221000,221000,0
|
|
20230720,183400,58711500,221000,221000,221000,221000,0
|
|
20230720,183300,58711500,221000,221000,221000,221000,0
|
|
20230720,183200,58711500,221000,221000,221000,221000,0
|
|
20230720,183100,58711500,221000,221000,221000,221000,0
|
|
20230720,183000,58711500,221000,221000,221000,221000,0
|
|
20230720,182900,58711500,221000,221000,221000,221000,0
|
|
20230720,182800,58711500,221000,221000,221000,221000,0
|
|
20230720,182700,58711500,221000,221000,221000,221000,0
|
|
20230720,182600,58711500,221000,221000,221000,221000,0
|
|
20230720,182500,58711500,221000,221000,221000,221000,0
|
|
20230720,182400,58711500,221000,221000,221000,221000,0
|
|
20230720,182300,58711500,221000,221000,221000,221000,0
|
|
20230720,182200,58711500,221000,221000,221000,221000,0
|
|
20230720,182100,58711500,221000,221000,221000,221000,0
|
|
20230720,182000,58711500,221000,221000,221000,221000,0
|
|
20230720,181900,58711500,221000,221000,221000,221000,0
|
|
20230720,181800,58711500,221000,221000,221000,221000,0
|
|
20230720,181700,58711500,221000,221000,221000,221000,0
|
|
20230720,181600,58711500,221000,221000,221000,221000,0
|
|
20230720,181500,58711500,221000,221000,221000,221000,0
|
|
20230720,181400,58711500,221000,221000,221000,221000,0
|
|
20230720,181300,58711500,221000,221000,221000,221000,0
|
|
20230720,181200,58711500,221000,221000,221000,221000,0
|
|
20230720,181100,58711500,221000,221000,221000,221000,0
|
|
20230720,181000,58711500,221000,221000,221000,221000,0
|
|
20230720,180900,58711500,221000,221000,221000,221000,0
|
|
20230720,180800,58711500,221000,221000,221000,221000,0
|
|
20230720,180700,58711500,221000,221000,221000,221000,4
|
|
20230720,180600,58711500,221000,221000,221000,221000,0
|
|
20230720,180500,58711500,221000,221000,221000,221000,0
|
|
20230720,180400,58711500,221000,221000,221000,221000,0
|
|
20230720,180300,58711500,221000,221000,221000,221000,0
|
|
20230720,180200,58711500,221000,221000,221000,221000,0
|
|
20230720,180100,58711500,221000,221000,221000,221000,0
|
|
20230720,180000,58711500,221000,221000,221000,221000,0
|
|
20230720,175900,58711500,221000,221000,221000,221000,0
|
|
20230720,175800,58711500,221000,221000,221000,221000,0
|
|
20230720,175700,58711500,221000,221000,221000,221000,0
|
|
20230720,175600,58711500,221000,221000,221000,221000,0
|
|
20230720,175500,58711500,221000,221000,221000,221000,0
|
|
20230720,175400,58711500,221000,221000,221000,221000,0
|
|
20230720,175300,58711500,221000,221000,221000,221000,0
|
|
20230720,175200,58711500,221000,221000,221000,221000,0
|
|
20230720,175100,58711500,221000,221000,221000,221000,0
|
|
20230720,175000,58711500,221000,221000,221000,221000,0
|
|
20230720,174900,58711500,221000,221000,221000,221000,0
|
|
20230720,174800,58711500,221000,221000,221000,221000,0
|
|
20230720,174700,58711500,221000,221000,221000,221000,0
|
|
20230720,174600,58711500,221000,221000,221000,221000,0
|
|
20230720,174500,58711500,221000,221000,221000,221000,0
|
|
20230720,174400,58711500,221000,221000,221000,221000,0
|
|
20230720,174300,58711500,221000,221000,221000,221000,0
|
|
20230720,174200,58711500,221000,221000,221000,221000,0
|
|
20230720,174100,58711500,221000,221000,221000,221000,0
|
|
20230720,174000,58711500,221000,221000,221000,221000,0
|
|
20230720,173900,58711500,221000,221000,221000,221000,0
|
|
20230720,173800,58711500,221000,221000,221000,221000,0
|
|
20230720,173700,58711500,221000,221000,221000,221000,4
|
|
20230720,173600,58711500,221000,221000,221000,221000,0
|
|
20230720,173500,58711500,221000,221000,221000,221000,0
|
|
20230720,173400,58711500,221000,221000,221000,221000,0
|
|
20230720,173300,58711500,221000,221000,221000,221000,0
|
|
20230720,173200,58711500,221000,221000,221000,221000,0
|
|
20230720,173100,58711500,221000,221000,221000,221000,0
|
|
20230720,173000,58711500,221000,221000,221000,221000,0
|
|
20230720,172900,58711500,221000,221000,221000,221000,0
|
|
20230720,172800,58711500,221000,221000,221000,221000,0
|
|
20230720,172700,58711500,221000,221000,221000,221000,0
|
|
20230720,172600,58711500,221000,221000,221000,221000,0
|
|
20230720,172500,58711500,221000,221000,221000,221000,0
|
|
20230720,172400,58711500,221000,221000,221000,221000,0
|
|
20230720,172300,58711500,221000,221000,221000,221000,0
|
|
20230720,172200,58711500,221000,221000,221000,221000,0
|
|
20230720,172100,58711500,221000,221000,221000,221000,0
|
|
20230720,172000,58711500,221000,221000,221000,221000,0
|
|
20230720,171900,58711500,221000,221000,221000,221000,0
|
|
20230720,171800,58711500,221000,221000,221000,221000,0
|
|
20230720,171700,58711500,221000,221000,221000,221000,0
|
|
20230720,171600,58711500,221000,221000,221000,221000,0
|
|
20230720,171500,58711500,221000,221000,221000,221000,0
|
|
20230720,171400,58711500,221000,221000,221000,221000,0
|
|
20230720,171300,58711500,221000,221000,221000,221000,0
|
|
20230720,171200,58711500,221000,221000,221000,221000,0
|
|
20230720,171100,58711500,221000,221000,221000,221000,0
|
|
20230720,171000,58711500,221000,221000,221000,221000,0
|
|
20230720,170900,58711500,221000,221000,221000,221000,0
|
|
20230720,170800,58711500,221000,221000,221000,221000,0
|
|
20230720,170700,58711500,221000,221000,221000,221000,4
|
|
20230720,170600,58711500,221000,221000,221000,221000,0
|
|
20230720,170500,58711500,221000,221000,221000,221000,0
|
|
20230720,170400,58711500,221000,221000,221000,221000,0
|
|
20230720,170300,58711500,221000,221000,221000,221000,0
|
|
20230720,170200,58711500,221000,221000,221000,221000,0
|
|
20230720,170100,58711500,221000,221000,221000,221000,0
|
|
20230720,170000,58711500,221000,221000,221000,221000,0
|
|
20230720,165900,58711500,221000,221000,221000,221000,0
|
|
20230720,165800,58711500,221000,221000,221000,221000,0
|
|
20230720,165700,58711500,221000,221000,221000,221000,0
|
|
20230720,165600,58711500,221000,221000,221000,221000,0
|
|
20230720,165500,58711500,221000,221000,221000,221000,0
|
|
20230720,165400,58711500,221000,221000,221000,221000,0
|
|
20230720,165300,58711500,221000,221000,221000,221000,0
|
|
20230720,165200,58711500,221000,221000,221000,221000,0
|
|
20230720,165100,58711500,221000,221000,221000,221000,0
|
|
20230720,165000,58711500,221000,221000,221000,221000,0
|
|
20230720,164900,58711500,221000,221000,221000,221000,0
|
|
20230720,164800,58711500,221000,221000,221000,221000,0
|
|
20230720,164700,58711500,221000,221000,221000,221000,0
|
|
20230720,164600,58711500,221000,221000,221000,221000,0
|
|
20230720,164500,58711500,221000,221000,221000,221000,0
|
|
20230720,164400,58711500,221000,221000,221000,221000,0
|
|
20230720,164300,58711500,221000,221000,221000,221000,0
|
|
20230720,164200,58711500,221000,221000,221000,221000,0
|
|
20230720,164100,58711500,221000,221000,221000,221000,0
|
|
20230720,164000,58711500,221000,221000,221000,221000,0
|
|
20230720,163900,58711500,221000,221000,221000,221000,0
|
|
20230720,163800,58711500,221000,221000,221000,221000,0
|
|
20230720,163700,58711500,221000,221000,221000,221000,4
|
|
20230720,163600,58711500,221000,221000,221000,221000,0
|
|
20230720,163500,58711500,221000,221000,221000,221000,0
|
|
20230720,163400,58711500,221000,221000,221000,221000,0
|
|
20230720,163300,58711500,221000,221000,221000,221000,0
|
|
20230720,163200,58711500,221000,221000,221000,221000,0
|
|
20230720,163100,58711500,221000,221000,221000,221000,0
|
|
20230720,163000,58711500,221000,221000,221000,221000,0
|
|
20230720,162900,58711500,221000,221000,221000,221000,0
|
|
20230720,162800,58711500,221000,221000,221000,221000,0
|
|
20230720,162700,58711500,221000,221000,221000,221000,0
|
|
20230720,162600,58711500,221000,221000,221000,221000,0
|
|
20230720,162500,58711500,221000,221000,221000,221000,0
|
|
20230720,162400,58711500,221000,221000,221000,221000,0
|
|
20230720,162300,58711500,221000,221000,221000,221000,0
|
|
20230720,162200,58711500,221000,221000,221000,221000,0
|
|
20230720,162100,58711500,221000,221000,221000,221000,0
|
|
20230720,162000,58711500,221000,221000,221000,221000,0
|
|
20230720,161900,58711500,221000,221000,221000,221000,0
|
|
20230720,161800,58711500,221000,221000,221000,221000,0
|
|
20230720,161700,58711500,221000,221000,221000,221000,0
|
|
20230720,161600,58711500,221000,221000,221000,221000,0
|
|
20230720,161500,58711500,221000,221000,221000,221000,0
|
|
20230720,161400,58711500,221000,221000,221000,221000,0
|
|
20230720,161300,58711500,221000,221000,221000,221000,0
|
|
20230720,161200,58711500,221000,221000,221000,221000,0
|
|
20230720,161100,58711500,221000,221000,221000,221000,0
|
|
20230720,161000,58711500,221000,221000,221000,221000,0
|
|
20230720,160900,58711500,221000,221000,221000,221000,0
|
|
20230720,160800,58711500,221000,221000,221000,221000,0
|
|
20230720,160700,58711500,221000,221000,221000,221000,4
|
|
20230720,160600,58711500,221000,221000,221000,221000,0
|
|
20230720,160500,58711500,221000,221000,221000,221000,0
|
|
20230720,160400,58711500,221000,221000,221000,221000,0
|
|
20230720,160300,58711500,221000,221000,221000,221000,0
|
|
20230720,160200,58711500,221000,221000,221000,221000,0
|
|
20230720,160100,58711500,221000,221000,221000,221000,0
|
|
20230720,160000,58711500,221000,221000,221000,221000,0
|
|
20230720,155900,58711500,221000,221000,221000,221000,0
|
|
20230720,155800,58711500,221000,221000,221000,221000,0
|
|
20230720,155700,58711500,221000,221000,221000,221000,0
|
|
20230720,155600,58711500,221000,221000,221000,221000,0
|
|
20230720,155500,58711500,221000,221000,221000,221000,0
|
|
20230720,155400,58711500,221000,221000,221000,221000,0
|
|
20230720,155300,58711500,221000,221000,221000,221000,0
|
|
20230720,155200,58711500,221000,221000,221000,221000,0
|
|
20230720,155100,58711500,221000,221000,221000,221000,0
|
|
20230720,155000,58711500,221000,221000,221000,221000,0
|
|
20230720,154900,58711500,221000,221000,221000,221000,0
|
|
20230720,154800,58711500,221000,221000,221000,221000,0
|
|
20230720,154700,58711500,221000,221000,221000,221000,0
|
|
20230720,154600,58711500,221000,221000,221000,221000,0
|
|
20230720,154500,58711500,221000,221000,221000,221000,0
|
|
20230720,154400,58711500,221000,221000,221000,221000,0
|
|
20230720,154300,58711500,221000,221000,221000,221000,0
|
|
20230720,154200,58711500,221000,221000,221000,221000,0
|
|
20230720,154100,58711500,221000,221000,221000,221000,0
|
|
20230720,154000,58711500,221000,221000,221000,221000,0
|
|
20230720,153900,58711500,221000,221000,221000,221000,0
|
|
20230720,153800,58711500,221000,221000,221000,221000,0
|
|
20230720,153700,58711500,221000,221000,221000,221000,4
|
|
20230720,153600,58711500,221000,221000,221000,221000,0
|
|
20230720,153500,58711500,221000,221000,221000,221000,0
|
|
20230720,153400,58711500,221000,221000,221000,221000,0
|
|
20230720,153300,58711500,221000,221000,221000,221000,0
|
|
20230720,153200,58711500,221000,221000,221000,221000,0
|
|
20230720,153100,58711500,221000,221000,221000,221000,0
|
|
20230720,153000,58711500,221000,221000,221000,221000,4
|
|
20230720,152900,57827500,220500,220500,220500,220500,0
|
|
20230720,152800,57827500,220500,220500,220500,220500,0
|
|
20230720,152700,57827500,220500,220500,220500,220500,0
|
|
20230720,152600,57827500,220500,220500,220500,220500,0
|
|
20230720,152500,57827500,220500,220500,220500,220500,0
|
|
20230720,152400,57827500,220500,220500,220500,220500,0
|
|
20230720,152300,57827500,220500,220500,220500,220500,0
|
|
20230720,152200,57827500,220500,220500,220500,220500,0
|
|
20230720,152100,57827500,220500,220500,220500,220500,0
|
|
20230720,152000,57827500,220500,220500,220500,220500,0
|
|
20230720,151900,57827500,220500,220500,220500,220500,0
|
|
20230720,151800,57827500,220500,220500,220500,220500,0
|
|
20230720,151700,57827500,220500,220500,220500,220500,0
|
|
20230720,151600,57827500,220500,220500,220500,220500,0
|
|
20230720,151500,57827500,220500,220500,220500,220500,0
|
|
20230720,151400,57827500,220500,220500,220500,220500,0
|
|
20230720,151300,57827500,220500,220500,220500,220500,0
|
|
20230720,151200,57827500,220500,220500,220500,220500,0
|
|
20230720,151100,57827500,220500,220500,220500,220500,0
|
|
20230720,151000,57827500,220500,220500,220500,220500,1
|
|
20230720,150900,57607000,220500,220500,220500,220500,0
|
|
20230720,150800,57607000,220500,220500,220500,220500,0
|
|
20230720,150700,57607000,220500,220500,220500,220500,0
|
|
20230720,150600,57607000,220500,220500,220500,220500,3
|
|
20230720,150500,56945500,220500,220500,220500,220500,0
|
|
20230720,150400,56945500,220500,220500,220500,220500,0
|
|
20230720,150300,56945500,220500,220500,220500,220500,0
|
|
20230720,150200,56945500,220500,220500,220500,220500,0
|
|
20230720,150100,56945500,220500,220500,220500,220500,0
|
|
20230720,150000,56945500,220500,221000,221000,220500,3
|
|
20230720,145900,56283500,221000,221000,221000,221000,0
|
|
20230720,145800,56283500,221000,221000,221000,221000,0
|
|
20230720,145700,56283500,221000,221000,221000,221000,0
|
|
20230720,145600,56283500,221000,221000,221000,221000,0
|
|
20230720,145500,56283500,221000,221000,221000,221000,0
|
|
20230720,145400,56283500,221000,221000,221000,221000,0
|
|
20230720,145300,56283500,221000,221000,221000,221000,0
|
|
20230720,145200,56283500,221000,221000,221000,221000,0
|
|
20230720,145100,56283500,221000,221000,221000,221000,0
|
|
20230720,145000,56283500,221000,221000,221000,221000,0
|
|
20230720,144900,56283500,221000,221000,221000,221000,0
|
|
20230720,144800,56283500,221000,221000,221000,221000,0
|
|
20230720,144700,56283500,221000,221000,221000,221000,0
|
|
20230720,144600,56283500,221000,221000,221000,221000,0
|
|
20230720,144500,56283500,221000,221000,221000,221000,0
|
|
20230720,144400,56283500,221000,221000,221000,221000,0
|
|
20230720,144300,56283500,221000,221000,221000,221000,3
|
|
20230720,144200,55620500,221000,221000,221000,221000,0
|
|
20230720,144100,55620500,221000,221000,221000,221000,0
|
|
20230720,144000,55620500,221000,221000,221000,221000,0
|
|
20230720,143900,55620500,221000,221000,221000,221000,0
|
|
20230720,143800,55620500,221000,221000,221000,221000,0
|
|
20230720,143700,55620500,221000,221000,221000,221000,10
|
|
20230720,143600,53410500,221000,220500,221000,220500,5
|
|
20230720,143500,52306500,221000,221000,221000,221000,11
|
|
20230720,143400,49875500,220500,220500,220500,220500,0
|
|
20230720,143300,49875500,220500,220500,220500,220500,0
|
|
20230720,143200,49875500,220500,220500,220500,220500,1
|
|
20230720,143100,49655000,221000,221000,221000,221000,11
|
|
20230720,143000,47224000,220500,220500,220500,220500,0
|
|
20230720,142900,47224000,220500,220500,220500,220500,0
|
|
20230720,142800,47224000,220500,220500,220500,220500,0
|
|
20230720,142700,47224000,220500,220500,220500,220500,0
|
|
20230720,142600,47224000,220500,220500,220500,220500,1
|
|
20230720,142500,47003500,220500,220500,220500,220500,0
|
|
20230720,142400,47003500,220500,220500,220500,220500,0
|
|
20230720,142300,47003500,220500,220500,220500,220500,0
|
|
20230720,142200,47003500,220500,220500,220500,220500,0
|
|
20230720,142100,47003500,220500,220500,220500,220500,0
|
|
20230720,142000,47003500,220500,220500,220500,220500,1
|
|
20230720,141900,46783000,220500,220500,220500,220500,0
|
|
20230720,141800,46783000,220500,220500,220500,220500,0
|
|
20230720,141700,46783000,220500,220500,220500,220500,0
|
|
20230720,141600,46783000,220500,220500,220500,220500,0
|
|
20230720,141500,46783000,220500,220500,220500,220500,0
|
|
20230720,141400,46783000,220500,220500,220500,220500,0
|
|
20230720,141300,46783000,220500,220500,220500,220500,0
|
|
20230720,141200,46783000,220500,220500,220500,220500,0
|
|
20230720,141100,46783000,220500,220500,220500,220500,0
|
|
20230720,141000,46783000,220500,220500,220500,220500,0
|
|
20230720,140900,46783000,220500,220500,220500,220500,0
|
|
20230720,140800,46783000,220500,220500,220500,220500,0
|
|
20230720,140700,46783000,220500,220500,220500,220500,0
|
|
20230720,140600,46783000,220500,220500,220500,220500,0
|
|
20230720,140500,46783000,220500,220500,220500,220500,0
|
|
20230720,140400,46783000,220500,220500,220500,220500,0
|
|
20230720,140300,46783000,220500,220500,220500,220500,0
|
|
20230720,140200,46783000,220500,220500,220500,220500,0
|
|
20230720,140100,46783000,220500,220500,220500,220500,0
|
|
20230720,140000,46783000,220500,220500,220500,220500,0
|
|
20230720,135900,46783000,220500,221000,221000,220500,2
|
|
20230720,135800,46341500,220500,220500,220500,220500,1
|
|
20230720,135700,46121000,220500,220500,220500,220500,1
|
|
20230720,135600,45900500,220500,220500,220500,220500,0
|
|
20230720,135500,45900500,220500,220500,220500,220500,1
|
|
20230720,135400,45680000,220500,220500,220500,220500,0
|
|
20230720,135300,45680000,220500,220500,220500,220500,10
|
|
20230720,135200,43475000,221000,220500,221000,220500,2
|
|
20230720,135100,43033500,220500,220500,220500,220500,1
|
|
20230720,135000,42813000,220500,220500,220500,220500,0
|
|
20230720,134900,42813000,220500,220500,220500,220500,1
|
|
20230720,134800,42592500,220500,220500,220500,220500,0
|
|
20230720,134700,42592500,220500,220500,220500,220500,1
|
|
20230720,134600,42372000,221000,221000,221000,221000,0
|
|
20230720,134500,42372000,221000,221000,221000,221000,0
|
|
20230720,134400,42372000,221000,221000,221000,221000,0
|
|
20230720,134300,42372000,221000,221000,221000,221000,0
|
|
20230720,134200,42372000,221000,221000,221000,221000,0
|
|
20230720,134100,42372000,221000,221000,221000,221000,0
|
|
20230720,134000,42372000,221000,221000,221000,221000,0
|
|
20230720,133900,42372000,221000,221000,221000,221000,9
|
|
20230720,133800,40383000,221000,221000,221000,221000,0
|
|
20230720,133700,40383000,221000,221000,221000,221000,0
|
|
20230720,133600,40383000,221000,221000,221000,221000,0
|
|
20230720,133500,40383000,221000,221000,221000,221000,0
|
|
20230720,133400,40383000,221000,221000,221000,221000,0
|
|
20230720,133300,40383000,221000,221000,221000,221000,0
|
|
20230720,133200,40383000,221000,221000,221000,221000,0
|
|
20230720,133100,40383000,221000,221000,221000,221000,0
|
|
20230720,133000,40383000,221000,221000,221000,221000,0
|
|
20230720,132900,40383000,221000,221000,221000,221000,1
|
|
20230720,132800,40162000,221000,221000,221000,221000,1
|
|
20230720,132700,39941000,220500,220500,220500,220500,0
|
|
20230720,132600,39941000,220500,220500,220500,220500,0
|
|
20230720,132500,39941000,220500,220500,220500,220500,0
|
|
20230720,132400,39941000,220500,220500,220500,220500,0
|
|
20230720,132300,39941000,220500,220500,220500,220500,0
|
|
20230720,132200,39941000,220500,220500,220500,220500,0
|
|
20230720,132100,39941000,220500,220500,220500,220500,0
|
|
20230720,132000,39941000,220500,220500,220500,220500,0
|
|
20230720,131900,39941000,220500,220500,220500,220500,0
|
|
20230720,131800,39941000,220500,220500,220500,220500,0
|
|
20230720,131700,39941000,220500,220500,220500,220500,0
|
|
20230720,131600,39941000,220500,220500,220500,220500,0
|
|
20230720,131500,39941000,220500,220500,220500,220500,0
|
|
20230720,131400,39941000,220500,220500,220500,220500,0
|
|
20230720,131300,39941000,220500,220500,220500,220500,0
|
|
20230720,131200,39941000,220500,220500,220500,220500,0
|
|
20230720,131100,39941000,220500,220500,220500,220500,0
|
|
20230720,131000,39941000,220500,221000,221000,220500,6
|
|
20230720,130900,38616000,221000,221000,221000,221000,0
|
|
20230720,130800,38616000,221000,221000,221000,221000,0
|
|
20230720,130700,38616000,221000,221000,221000,221000,0
|
|
20230720,130600,38616000,221000,221000,221000,221000,0
|
|
20230720,130500,38616000,221000,221000,221000,221000,0
|
|
20230720,130400,38616000,221000,221000,221000,221000,2
|
|
20230720,130300,38174000,221000,221000,221000,221000,0
|
|
20230720,130200,38174000,221000,221000,221000,221000,0
|
|
20230720,130100,38174000,221000,221000,221000,221000,0
|
|
20230720,130000,38174000,221000,221000,221000,221000,0
|
|
20230720,125900,38174000,221000,221000,221000,221000,0
|
|
20230720,125800,38174000,221000,221000,221000,221000,0
|
|
20230720,125700,38174000,221000,221000,221000,221000,0
|
|
20230720,125600,38174000,221000,221000,221000,221000,0
|
|
20230720,125500,38174000,221000,221000,221000,221000,0
|
|
20230720,125400,38174000,221000,221000,221000,221000,0
|
|
20230720,125300,38174000,221000,221000,221000,221000,1
|
|
20230720,125200,37953000,220500,220500,220500,220500,0
|
|
20230720,125100,37953000,220500,220500,220500,220500,0
|
|
20230720,125000,37953000,220500,220500,220500,220500,0
|
|
20230720,124900,37953000,220500,220500,220500,220500,0
|
|
20230720,124800,37953000,220500,220500,220500,220500,1
|
|
20230720,124700,37732500,221000,221000,221000,221000,0
|
|
20230720,124600,37732500,221000,221000,221000,221000,0
|
|
20230720,124500,37732500,221000,221000,221000,221000,0
|
|
20230720,124400,37732500,221000,221000,221000,221000,0
|
|
20230720,124300,37732500,221000,221000,221000,221000,0
|
|
20230720,124200,37732500,221000,221000,221000,221000,0
|
|
20230720,124100,37732500,221000,221000,221000,221000,0
|
|
20230720,124000,37732500,221000,221000,221000,221000,1
|
|
20230720,123900,37511500,221000,221000,221000,221000,0
|
|
20230720,123800,37511500,221000,221000,221000,221000,4
|
|
20230720,123700,36627500,221000,221000,221000,221000,0
|
|
20230720,123600,36627500,221000,221000,221000,221000,12
|
|
20230720,123500,33975500,220500,220500,220500,220500,0
|
|
20230720,123400,33975500,220500,220500,220500,220500,0
|
|
20230720,123300,33975500,220500,220500,220500,220500,0
|
|
20230720,123200,33975500,220500,220500,220500,220500,0
|
|
20230720,123100,33975500,220500,220500,220500,220500,2
|
|
20230720,123000,33534500,221000,221000,221000,221000,0
|
|
20230720,122900,33534500,221000,221000,221000,221000,0
|
|
20230720,122800,33534500,221000,221000,221000,221000,0
|
|
20230720,122700,33534500,221000,221000,221000,221000,0
|
|
20230720,122600,33534500,221000,221000,221000,221000,0
|
|
20230720,122500,33534500,221000,221000,221000,221000,0
|
|
20230720,122400,33534500,221000,221000,221000,221000,0
|
|
20230720,122300,33534500,221000,221000,221000,221000,0
|
|
20230720,122200,33534500,221000,220500,221000,220500,4
|
|
20230720,122100,32651000,220500,220500,220500,220500,0
|
|
20230720,122000,32651000,220500,220500,220500,220500,0
|
|
20230720,121900,32651000,220500,220500,220500,220500,0
|
|
20230720,121800,32651000,220500,220500,220500,220500,0
|
|
20230720,121700,32651000,220500,220500,220500,220500,1
|
|
20230720,121600,32430500,221000,221000,221000,221000,0
|
|
20230720,121500,32430500,221000,221000,221000,221000,1
|
|
20230720,121400,32209500,221000,221000,221000,221000,0
|
|
20230720,121300,32209500,221000,221000,221000,221000,0
|
|
20230720,121200,32209500,221000,221000,221000,221000,0
|
|
20230720,121100,32209500,221000,221000,221000,221000,0
|
|
20230720,121000,32209500,221000,221000,221000,221000,0
|
|
20230720,120900,32209500,221000,221000,221000,221000,0
|
|
20230720,120800,32209500,221000,221000,221000,221000,0
|
|
20230720,120700,32209500,221000,221000,221000,221000,0
|
|
20230720,120600,32209500,221000,221000,221000,221000,0
|
|
20230720,120500,32209500,221000,221000,221000,221000,0
|
|
20230720,120400,32209500,221000,221000,221000,221000,0
|
|
20230720,120300,32209500,221000,221000,221000,221000,3
|
|
20230720,120200,31546500,220500,220500,220500,220500,0
|
|
20230720,120100,31546500,220500,220500,220500,220500,0
|
|
20230720,120000,31546500,220500,220500,220500,220500,0
|
|
20230720,115900,31546500,220500,220500,220500,220500,0
|
|
20230720,115800,31546500,220500,220500,220500,220500,1
|
|
20230720,115700,31326000,220500,220500,220500,220500,0
|
|
20230720,115600,31326000,220500,220500,220500,220500,0
|
|
20230720,115500,31326000,220500,220500,220500,220500,0
|
|
20230720,115400,31326000,220500,220500,220500,220500,0
|
|
20230720,115300,31326000,220500,220500,220500,220500,0
|
|
20230720,115200,31326000,220500,220500,220500,220500,0
|
|
20230720,115100,31326000,220500,220500,220500,220500,0
|
|
20230720,115000,31326000,220500,220500,220500,220500,0
|
|
20230720,114900,31326000,220500,220500,220500,220500,0
|
|
20230720,114800,31326000,220500,220500,220500,220500,0
|
|
20230720,114700,31326000,220500,220500,220500,220500,0
|
|
20230720,114600,31326000,220500,220500,220500,220500,0
|
|
20230720,114500,31326000,220500,220500,220500,220500,0
|
|
20230720,114400,31326000,220500,220500,220500,220500,0
|
|
20230720,114300,31326000,220500,220500,220500,220500,0
|
|
20230720,114200,31326000,220500,220500,220500,220500,0
|
|
20230720,114100,31326000,220500,220500,220500,220500,0
|
|
20230720,114000,31326000,220500,220500,220500,220500,0
|
|
20230720,113900,31326000,220500,220500,220500,220500,0
|
|
20230720,113800,31326000,220500,220500,220500,220500,0
|
|
20230720,113700,31326000,220500,220500,220500,220500,0
|
|
20230720,113600,31326000,220500,220500,220500,220500,0
|
|
20230720,113500,31326000,220500,220500,220500,220500,0
|
|
20230720,113400,31326000,220500,220500,220500,220500,0
|
|
20230720,113300,31326000,220500,220500,220500,220500,10
|
|
20230720,113200,29121000,221000,221000,221000,221000,0
|
|
20230720,113100,29121000,221000,221000,221000,221000,1
|
|
20230720,113000,28900000,220500,220500,220500,220500,0
|
|
20230720,112900,28900000,220500,220500,220500,220500,1
|
|
20230720,112800,28679500,220500,220500,220500,220500,0
|
|
20230720,112700,28679500,220500,220500,220500,220500,0
|
|
20230720,112600,28679500,220500,220500,220500,220500,0
|
|
20230720,112500,28679500,220500,220500,220500,220500,0
|
|
20230720,112400,28679500,220500,220500,220500,220500,0
|
|
20230720,112300,28679500,220500,220500,220500,220500,0
|
|
20230720,112200,28679500,220500,220500,220500,220500,0
|
|
20230720,112100,28679500,220500,220500,220500,220500,0
|
|
20230720,112000,28679500,220500,220500,220500,220500,0
|
|
20230720,111900,28679500,220500,220500,220500,220500,0
|
|
20230720,111800,28679500,220500,220500,220500,220500,0
|
|
20230720,111700,28679500,220500,220500,220500,220500,0
|
|
20230720,111600,28679500,220500,220500,220500,220500,0
|
|
20230720,111500,28679500,220500,220500,220500,220500,0
|
|
20230720,111400,28679500,220500,220500,220500,220500,0
|
|
20230720,111300,28679500,220500,220500,220500,220500,0
|
|
20230720,111200,28679500,220500,220500,220500,220500,0
|
|
20230720,111100,28679500,220500,220500,220500,220500,0
|
|
20230720,111000,28679500,220500,220500,220500,220500,0
|
|
20230720,110900,28679500,220500,220500,220500,220500,0
|
|
20230720,110800,28679500,220500,220500,220500,220500,0
|
|
20230720,110700,28679500,220500,220500,220500,220500,0
|
|
20230720,110600,28679500,220500,220500,220500,220500,1
|
|
20230720,110500,28459000,221000,221000,221000,221000,1
|
|
20230720,110400,28238000,221000,221000,221000,221000,0
|
|
20230720,110300,28238000,221000,221000,221000,221000,0
|
|
20230720,110200,28238000,221000,221000,221000,221000,0
|
|
20230720,110100,28238000,221000,221000,221000,221000,0
|
|
20230720,110000,28238000,221000,221000,221000,221000,0
|
|
20230720,105900,28238000,221000,221000,221000,221000,1
|
|
20230720,105800,28017000,221000,221000,221000,221000,1
|
|
20230720,105700,27796000,221000,221000,221000,221000,0
|
|
20230720,105600,27796000,221000,221000,221000,221000,0
|
|
20230720,105500,27796000,221000,221000,221000,220500,7
|
|
20230720,105400,26250000,221000,221000,221000,221000,4
|
|
20230720,105300,25366000,221000,221000,221000,221000,0
|
|
20230720,105200,25366000,221000,221000,221000,221000,0
|
|
20230720,105100,25366000,221000,221000,221000,221000,0
|
|
20230720,105000,25366000,221000,221000,221000,221000,0
|
|
20230720,104900,25366000,221000,221000,221000,221000,0
|
|
20230720,104800,25366000,221000,221000,221000,221000,0
|
|
20230720,104700,25366000,221000,221000,221000,221000,1
|
|
20230720,104600,25145000,221000,221000,221000,221000,0
|
|
20230720,104500,25145000,221000,221000,221000,221000,0
|
|
20230720,104400,25145000,221000,221000,221000,221000,0
|
|
20230720,104300,25145000,221000,221000,221000,221000,0
|
|
20230720,104200,25145000,221000,221000,221000,221000,0
|
|
20230720,104100,25145000,221000,221000,221000,221000,0
|
|
20230720,104000,25145000,221000,221000,221000,221000,1
|
|
20230720,103900,24924000,221000,221000,221000,221000,1
|
|
20230720,103800,24703000,220500,220500,220500,220500,0
|
|
20230720,103700,24703000,220500,220500,220500,220500,0
|
|
20230720,103600,24703000,220500,220500,220500,220500,0
|
|
20230720,103500,24703000,220500,220500,220500,220500,0
|
|
20230720,103400,24703000,220500,220500,220500,220500,1
|
|
20230720,103300,24482500,220500,220500,220500,220500,0
|
|
20230720,103200,24482500,220500,220500,220500,220500,0
|
|
20230720,103100,24482500,220500,220500,220500,220500,0
|
|
20230720,103000,24482500,220500,220500,220500,220500,0
|
|
20230720,102900,24482500,220500,220500,220500,220500,0
|
|
20230720,102800,24482500,220500,220500,220500,220500,0
|
|
20230720,102700,24482500,220500,220500,220500,220500,0
|
|
20230720,102600,24482500,220500,220500,220500,220500,0
|
|
20230720,102500,24482500,220500,220500,220500,220500,50
|
|
20230720,102400,13457500,221000,221000,221000,221000,0
|
|
20230720,102300,13457500,221000,221000,221000,221000,0
|
|
20230720,102200,13457500,221000,221000,221000,221000,1
|
|
20230720,102100,13236500,221000,221000,221000,221000,1
|
|
20230720,102000,13015500,221000,221000,221000,221000,1
|
|
20230720,101900,12794500,221000,221000,221000,221000,0
|
|
20230720,101800,12794500,221000,221000,221000,221000,1
|
|
20230720,101700,12573500,221000,221000,221000,221000,0
|
|
20230720,101600,12573500,221000,221000,221000,221000,0
|
|
20230720,101500,12573500,221000,221000,221000,221000,0
|
|
20230720,101400,12573500,221000,221000,221000,221000,0
|
|
20230720,101300,12573500,221000,221000,221000,221000,0
|
|
20230720,101200,12573500,221000,221000,221000,221000,0
|
|
20230720,101100,12573500,221000,221000,221000,221000,0
|
|
20230720,101000,12573500,221000,221000,221000,221000,1
|
|
20230720,100900,12352500,221000,221000,221000,221000,0
|
|
20230720,100800,12352500,221000,221000,221000,221000,0
|
|
20230720,100700,12352500,221000,221000,221000,221000,0
|
|
20230720,100600,12352500,221000,221000,221000,221000,2
|
|
20230720,100500,11910500,220500,220500,220500,220500,0
|
|
20230720,100400,11910500,220500,220500,220500,220500,0
|
|
20230720,100300,11910500,220500,220500,220500,220500,0
|
|
20230720,100200,11910500,220500,220500,220500,220500,0
|
|
20230720,100100,11910500,220500,220500,220500,220500,0
|
|
20230720,100000,11910500,220500,220500,220500,220500,0
|
|
20230720,095900,11910500,220500,220500,220500,220500,4
|
|
20230720,095800,11028500,221000,221000,221000,221000,0
|
|
20230720,095700,11028500,221000,221000,221000,221000,0
|
|
20230720,095600,11028500,221000,221000,221000,221000,0
|
|
20230720,095500,11028500,221000,221000,221000,221000,0
|
|
20230720,095400,11028500,221000,221000,221000,221000,0
|
|
20230720,095300,11028500,221000,221000,221000,221000,1
|
|
20230720,095200,10807500,220500,220500,220500,220500,0
|
|
20230720,095100,10807500,220500,220500,220500,220500,0
|
|
20230720,095000,10807500,220500,220500,220500,220500,1
|
|
20230720,094900,10587000,221000,221000,221000,221000,0
|
|
20230720,094800,10587000,221000,221000,221000,221000,0
|
|
20230720,094700,10587000,221000,221000,221000,221000,0
|
|
20230720,094600,10587000,221000,221000,221000,221000,2
|
|
20230720,094500,10145000,221000,221000,221000,221000,0
|
|
20230720,094400,10145000,221000,221000,221000,221000,0
|
|
20230720,094300,10145000,221000,221000,221000,221000,0
|
|
20230720,094200,10145000,221000,221000,221000,221000,0
|
|
20230720,094100,10145000,221000,221000,221000,221000,1
|
|
20230720,094000,9924000,221000,221000,221000,221000,0
|
|
20230720,093900,9924000,221000,221000,221000,221000,0
|
|
20230720,093800,9924000,221000,221000,221000,221000,0
|
|
20230720,093700,9924000,221000,221000,221000,221000,1
|
|
20230720,093600,9703000,220500,220500,220500,220500,0
|
|
20230720,093500,9703000,220500,220500,220500,220500,0
|
|
20230720,093400,9703000,220500,220500,220500,220500,0
|
|
20230720,093300,9703000,220500,220500,220500,220500,0
|
|
20230720,093200,9703000,220500,220500,220500,220500,0
|
|
20230720,093100,9703000,220500,220500,220500,220500,0
|
|
20230720,093000,9703000,220500,220500,220500,220500,1
|
|
20230720,092900,9482500,220500,220500,220500,220500,0
|
|
20230720,092800,9482500,220500,220500,220500,220500,0
|
|
20230720,092700,9482500,220500,221000,221000,220500,2
|
|
20230720,092600,9041000,220500,220500,220500,220500,0
|
|
20230720,092500,9041000,220500,220500,220500,220500,0
|
|
20230720,092400,9041000,220500,220500,220500,220500,0
|
|
20230720,092300,9041000,220500,220500,220500,220500,0
|
|
20230720,092200,9041000,220500,220500,220500,220500,0
|
|
20230720,092100,9041000,220500,220500,220500,220500,0
|
|
20230720,092000,9041000,220500,220500,220500,220500,0
|
|
20230720,091900,9041000,220500,220500,220500,220500,0
|
|
20230720,091800,9041000,220500,220500,220500,220500,0
|
|
20230720,091700,9041000,220500,220500,220500,220500,0
|
|
20230720,091600,9041000,220500,220500,220500,220500,0
|
|
20230720,091500,9041000,220500,220500,220500,220500,0
|
|
20230720,091400,9041000,220500,220500,220500,220500,0
|
|
20230720,091300,9041000,220500,220500,220500,220500,0
|
|
20230720,091200,9041000,220500,220500,220500,220500,0
|
|
20230720,091100,9041000,220500,220500,220500,220500,2
|
|
20230720,091000,8600000,221000,221000,221000,221000,1
|
|
20230720,090900,8379000,220500,220500,220500,220500,0
|
|
20230720,090800,8379000,220500,220500,220500,220500,25
|
|
20230720,090700,2866500,220500,220500,220500,220500,0
|
|
20230720,090600,2866500,220500,220500,220500,220500,0
|
|
20230720,090500,2866500,220500,220500,220500,220500,1
|
|
20230720,090400,2646000,220500,220500,220500,220500,0
|
|
20230720,090300,2646000,220500,220500,220500,220500,0
|
|
20230720,090200,2646000,220500,220500,220500,220500,1
|
|
20230720,090100,2425500,220500,220500,220500,220500,0
|
|
20230720,090000,2425500,220500,220500,220500,220500,11
|