588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184500,271965500,223000,223000,223000,223000,300
|
|
20230607,184400,271965500,223000,223000,223000,223000,0
|
|
20230607,184300,271965500,223000,223000,223000,223000,0
|
|
20230607,184200,271965500,223000,223000,223000,223000,0
|
|
20230607,184100,271965500,223000,223000,223000,223000,0
|
|
20230607,184000,271965500,223000,223000,223000,223000,0
|
|
20230607,183900,271965500,223000,223000,223000,223000,0
|
|
20230607,183800,271965500,223000,223000,223000,223000,0
|
|
20230607,183700,271965500,223000,223000,223000,223000,0
|
|
20230607,183600,271965500,223000,223000,223000,223000,0
|
|
20230607,183500,271965500,223000,223000,223000,223000,0
|
|
20230607,183400,271965500,223000,223000,223000,223000,0
|
|
20230607,183300,271965500,223000,223000,223000,223000,0
|
|
20230607,183200,271965500,223000,223000,223000,223000,0
|
|
20230607,183100,271965500,223000,223000,223000,223000,0
|
|
20230607,183000,271965500,223000,223000,223000,223000,0
|
|
20230607,182900,271965500,223000,223000,223000,223000,0
|
|
20230607,182800,271965500,223000,223000,223000,223000,0
|
|
20230607,182700,271965500,223000,223000,223000,223000,0
|
|
20230607,182600,271965500,223000,223000,223000,223000,0
|
|
20230607,182500,271965500,223000,223000,223000,223000,0
|
|
20230607,182400,271965500,223000,223000,223000,223000,0
|
|
20230607,182300,271965500,223000,223000,223000,223000,0
|
|
20230607,182200,271965500,223000,223000,223000,223000,0
|
|
20230607,182100,271965500,223000,223000,223000,223000,0
|
|
20230607,182000,271965500,223000,223000,223000,223000,0
|
|
20230607,181900,271965500,223000,223000,223000,223000,0
|
|
20230607,181800,271965500,223000,223000,223000,223000,0
|
|
20230607,181700,271965500,223000,223000,223000,223000,0
|
|
20230607,181600,271965500,223000,223000,223000,223000,0
|
|
20230607,181500,271965500,223000,223000,223000,223000,300
|
|
20230607,181400,271965500,223000,223000,223000,223000,0
|
|
20230607,181300,271965500,223000,223000,223000,223000,0
|
|
20230607,181200,271965500,223000,223000,223000,223000,0
|
|
20230607,181100,271965500,223000,223000,223000,223000,0
|
|
20230607,181000,271965500,223000,223000,223000,223000,0
|
|
20230607,180900,271965500,223000,223000,223000,223000,0
|
|
20230607,180800,271965500,223000,223000,223000,223000,0
|
|
20230607,180700,271965500,223000,223000,223000,223000,0
|
|
20230607,180600,271965500,223000,223000,223000,223000,0
|
|
20230607,180500,271965500,223000,223000,223000,223000,0
|
|
20230607,180400,271965500,223000,223000,223000,223000,0
|
|
20230607,180300,271965500,223000,223000,223000,223000,0
|
|
20230607,180200,271965500,223000,223000,223000,223000,0
|
|
20230607,180100,271965500,223000,223000,223000,223000,0
|
|
20230607,180000,271965500,223000,223000,223000,223000,0
|
|
20230607,175900,271965500,223000,223000,223000,223000,0
|
|
20230607,175800,271965500,223000,223000,223000,223000,0
|
|
20230607,175700,271965500,223000,223000,223000,223000,0
|
|
20230607,175600,271965500,223000,223000,223000,223000,0
|
|
20230607,175500,271965500,223000,223000,223000,223000,0
|
|
20230607,175400,271965500,223000,223000,223000,223000,0
|
|
20230607,175300,271965500,223000,223000,223000,223000,0
|
|
20230607,175200,271965500,223000,223000,223000,223000,0
|
|
20230607,175100,271965500,223000,223000,223000,223000,0
|
|
20230607,175000,271965500,223000,223000,223000,223000,0
|
|
20230607,174900,271965500,223000,223000,223000,223000,0
|
|
20230607,174800,271965500,223000,223000,223000,223000,0
|
|
20230607,174700,271965500,223000,223000,223000,223000,0
|
|
20230607,174600,271965500,223000,223000,223000,223000,0
|
|
20230607,174500,271965500,223000,223000,223000,223000,300
|
|
20230607,174400,271965500,223000,223000,223000,223000,0
|
|
20230607,174300,271965500,223000,223000,223000,223000,0
|
|
20230607,174200,271965500,223000,223000,223000,223000,0
|
|
20230607,174100,271965500,223000,223000,223000,223000,0
|
|
20230607,174000,271965500,223000,223000,223000,223000,0
|
|
20230607,173900,271965500,223000,223000,223000,223000,0
|
|
20230607,173800,271965500,223000,223000,223000,223000,0
|
|
20230607,173700,271965500,223000,223000,223000,223000,0
|
|
20230607,173600,271965500,223000,223000,223000,223000,0
|
|
20230607,173500,271965500,223000,223000,223000,223000,0
|
|
20230607,173400,271965500,223000,223000,223000,223000,0
|
|
20230607,173300,271965500,223000,223000,223000,223000,0
|
|
20230607,173200,271965500,223000,223000,223000,223000,0
|
|
20230607,173100,271965500,223000,223000,223000,223000,0
|
|
20230607,173000,271965500,223000,223000,223000,223000,0
|
|
20230607,172900,271965500,223000,223000,223000,223000,0
|
|
20230607,172800,271965500,223000,223000,223000,223000,0
|
|
20230607,172700,271965500,223000,223000,223000,223000,0
|
|
20230607,172600,271965500,223000,223000,223000,223000,0
|
|
20230607,172500,271965500,223000,223000,223000,223000,0
|
|
20230607,172400,271965500,223000,223000,223000,223000,0
|
|
20230607,172300,271965500,223000,223000,223000,223000,0
|
|
20230607,172200,271965500,223000,223000,223000,223000,0
|
|
20230607,172100,271965500,223000,223000,223000,223000,0
|
|
20230607,172000,271965500,223000,223000,223000,223000,0
|
|
20230607,171900,271965500,223000,223000,223000,223000,0
|
|
20230607,171800,271965500,223000,223000,223000,223000,0
|
|
20230607,171700,271965500,223000,223000,223000,223000,0
|
|
20230607,171600,271965500,223000,223000,223000,223000,0
|
|
20230607,171500,271965500,223000,223000,223000,223000,300
|
|
20230607,171400,271965500,223000,223000,223000,223000,0
|
|
20230607,171300,271965500,223000,223000,223000,223000,0
|
|
20230607,171200,271965500,223000,223000,223000,223000,0
|
|
20230607,171100,271965500,223000,223000,223000,223000,0
|
|
20230607,171000,271965500,223000,223000,223000,223000,0
|
|
20230607,170900,271965500,223000,223000,223000,223000,0
|
|
20230607,170800,271965500,223000,223000,223000,223000,0
|
|
20230607,170700,271965500,223000,223000,223000,223000,0
|
|
20230607,170600,271965500,223000,223000,223000,223000,0
|
|
20230607,170500,271965500,223000,223000,223000,223000,0
|
|
20230607,170400,271965500,223000,223000,223000,223000,0
|
|
20230607,170300,271965500,223000,223000,223000,223000,0
|
|
20230607,170200,271965500,223000,223000,223000,223000,0
|
|
20230607,170100,271965500,223000,223000,223000,223000,0
|
|
20230607,170000,271965500,223000,223000,223000,223000,0
|
|
20230607,165900,271965500,223000,223000,223000,223000,0
|
|
20230607,165800,271965500,223000,223000,223000,223000,0
|
|
20230607,165700,271965500,223000,223000,223000,223000,0
|
|
20230607,165600,271965500,223000,223000,223000,223000,0
|
|
20230607,165500,271965500,223000,223000,223000,223000,0
|
|
20230607,165400,271965500,223000,223000,223000,223000,0
|
|
20230607,165300,271965500,223000,223000,223000,223000,0
|
|
20230607,165200,271965500,223000,223000,223000,223000,0
|
|
20230607,165100,271965500,223000,223000,223000,223000,0
|
|
20230607,165000,271965500,223000,223000,223000,223000,0
|
|
20230607,164900,271965500,223000,223000,223000,223000,0
|
|
20230607,164800,271965500,223000,223000,223000,223000,0
|
|
20230607,164700,271965500,223000,223000,223000,223000,0
|
|
20230607,164600,271965500,223000,223000,223000,223000,0
|
|
20230607,164500,271965500,223000,223000,223000,223000,300
|
|
20230607,164400,271965500,223000,223000,223000,223000,0
|
|
20230607,164300,271965500,223000,223000,223000,223000,0
|
|
20230607,164200,271965500,223000,223000,223000,223000,0
|
|
20230607,164100,271965500,223000,223000,223000,223000,0
|
|
20230607,164000,271965500,223000,223000,223000,223000,0
|
|
20230607,163900,271965500,223000,223000,223000,223000,0
|
|
20230607,163800,271965500,223000,223000,223000,223000,0
|
|
20230607,163700,271965500,223000,223000,223000,223000,0
|
|
20230607,163600,271965500,223000,223000,223000,223000,0
|
|
20230607,163500,271965500,223000,223000,223000,223000,0
|
|
20230607,163400,271965500,223000,223000,223000,223000,0
|
|
20230607,163300,271965500,223000,223000,223000,223000,0
|
|
20230607,163200,271965500,223000,223000,223000,223000,0
|
|
20230607,163100,271965500,223000,223000,223000,223000,0
|
|
20230607,163000,271965500,223000,223000,223000,223000,0
|
|
20230607,162900,271965500,223000,223000,223000,223000,0
|
|
20230607,162800,271965500,223000,223000,223000,223000,0
|
|
20230607,162700,271965500,223000,223000,223000,223000,0
|
|
20230607,162600,271965500,223000,223000,223000,223000,0
|
|
20230607,162500,271965500,223000,223000,223000,223000,0
|
|
20230607,162400,271965500,223000,223000,223000,223000,0
|
|
20230607,162300,271965500,223000,223000,223000,223000,0
|
|
20230607,162200,271965500,223000,223000,223000,223000,0
|
|
20230607,162100,271965500,223000,223000,223000,223000,0
|
|
20230607,162000,271965500,223000,223000,223000,223000,0
|
|
20230607,161900,271965500,223000,223000,223000,223000,0
|
|
20230607,161800,271965500,223000,223000,223000,223000,0
|
|
20230607,161700,271965500,223000,223000,223000,223000,0
|
|
20230607,161600,271965500,223000,223000,223000,223000,0
|
|
20230607,161500,271965500,223000,223000,223000,223000,300
|
|
20230607,161400,271965500,223000,223000,223000,223000,0
|
|
20230607,161300,271965500,223000,223000,223000,223000,0
|
|
20230607,161200,271965500,223000,223000,223000,223000,0
|
|
20230607,161100,271965500,223000,223000,223000,223000,0
|
|
20230607,161000,271965500,223000,223000,223000,223000,0
|
|
20230607,160900,271965500,223000,223000,223000,223000,0
|
|
20230607,160800,271965500,223000,223000,223000,223000,0
|
|
20230607,160700,271965500,223000,223000,223000,223000,0
|
|
20230607,160600,271965500,223000,223000,223000,223000,0
|
|
20230607,160500,271965500,223000,223000,223000,223000,0
|
|
20230607,160400,271965500,223000,223000,223000,223000,0
|
|
20230607,160300,271965500,223000,223000,223000,223000,0
|
|
20230607,160200,271965500,223000,223000,223000,223000,0
|
|
20230607,160100,271965500,223000,223000,223000,223000,0
|
|
20230607,160000,271965500,223000,223000,223000,223000,0
|
|
20230607,155900,271965500,223000,223000,223000,223000,0
|
|
20230607,155800,271965500,223000,223000,223000,223000,0
|
|
20230607,155700,271965500,223000,223000,223000,223000,0
|
|
20230607,155600,271965500,223000,223000,223000,223000,0
|
|
20230607,155500,271965500,223000,223000,223000,223000,0
|
|
20230607,155400,271965500,223000,223000,223000,223000,0
|
|
20230607,155300,271965500,223000,223000,223000,223000,0
|
|
20230607,155200,271965500,223000,223000,223000,223000,0
|
|
20230607,155100,271965500,223000,223000,223000,223000,0
|
|
20230607,155000,271965500,223000,223000,223000,223000,0
|
|
20230607,154900,271965500,223000,223000,223000,223000,0
|
|
20230607,154800,271965500,223000,223000,223000,223000,0
|
|
20230607,154700,271965500,223000,223000,223000,223000,0
|
|
20230607,154600,271965500,223000,223000,223000,223000,0
|
|
20230607,154500,271965500,223000,223000,223000,223000,300
|
|
20230607,154400,271965500,223000,223000,223000,223000,0
|
|
20230607,154300,271965500,223000,223000,223000,223000,0
|
|
20230607,154200,271965500,223000,223000,223000,223000,0
|
|
20230607,154100,271965500,223000,223000,223000,223000,0
|
|
20230607,154000,271965500,223000,223000,223000,223000,0
|
|
20230607,153900,271965500,223000,223000,223000,223000,0
|
|
20230607,153800,271965500,223000,223000,223000,223000,0
|
|
20230607,153700,271965500,223000,223000,223000,223000,0
|
|
20230607,153600,271965500,223000,223000,223000,223000,0
|
|
20230607,153500,271965500,223000,223000,223000,223000,0
|
|
20230607,153400,271965500,223000,223000,223000,223000,0
|
|
20230607,153300,271965500,223000,223000,223000,223000,0
|
|
20230607,153200,271965500,223000,223000,223000,223000,0
|
|
20230607,153100,271965500,223000,223000,223000,223000,0
|
|
20230607,153000,271965500,223000,223000,223000,223000,300
|
|
20230607,152900,205065500,222000,222000,222000,222000,0
|
|
20230607,152800,205065500,222000,222000,222000,222000,0
|
|
20230607,152700,205065500,222000,222000,222000,222000,0
|
|
20230607,152600,205065500,222000,222000,222000,222000,0
|
|
20230607,152500,205065500,222000,222000,222000,222000,0
|
|
20230607,152400,205065500,222000,222000,222000,222000,0
|
|
20230607,152300,205065500,222000,222000,222000,222000,0
|
|
20230607,152200,205065500,222000,222000,222000,222000,0
|
|
20230607,152100,205065500,222000,222000,222000,222000,0
|
|
20230607,152000,205065500,222000,222000,222000,222000,0
|
|
20230607,151900,205065500,222000,222000,222000,222000,6
|
|
20230607,151800,203733500,222500,222500,222500,222500,25
|
|
20230607,151700,198171000,222500,222500,222500,222500,175
|
|
20230607,151600,159233500,222000,222000,222000,222000,0
|
|
20230607,151500,159233500,222000,222000,222000,222000,6
|
|
20230607,151400,157901500,221500,221500,221500,221500,0
|
|
20230607,151300,157901500,221500,222000,222000,221500,63
|
|
20230607,151200,143922000,222000,222000,222000,222000,0
|
|
20230607,151100,143922000,222000,222000,222000,222000,0
|
|
20230607,151000,143922000,222000,222000,222000,222000,85
|
|
20230607,150900,125052000,221500,221500,221500,221500,0
|
|
20230607,150800,125052000,221500,221500,221500,221500,0
|
|
20230607,150700,125052000,221500,221500,221500,221500,0
|
|
20230607,150600,125052000,221500,221500,221500,221500,0
|
|
20230607,150500,125052000,221500,221500,221500,221500,0
|
|
20230607,150400,125052000,221500,221500,221500,221500,0
|
|
20230607,150300,125052000,221500,221500,221500,221500,0
|
|
20230607,150200,125052000,221500,221500,221500,221500,0
|
|
20230607,150100,125052000,221500,221500,221500,221500,0
|
|
20230607,150000,125052000,221500,221500,221500,221500,0
|
|
20230607,145900,125052000,221500,221500,221500,221500,24
|
|
20230607,145800,119736000,221000,221000,221000,221000,3
|
|
20230607,145700,119073000,221000,221000,221000,221000,0
|
|
20230607,145600,119073000,221000,221000,221000,221000,0
|
|
20230607,145500,119073000,221000,221000,221000,221000,0
|
|
20230607,145400,119073000,221000,221000,221000,221000,3
|
|
20230607,145300,118410000,221000,221000,221000,221000,0
|
|
20230607,145200,118410000,221000,221000,221000,221000,0
|
|
20230607,145100,118410000,221000,221000,221000,221000,3
|
|
20230607,145000,117747000,221000,221000,221000,221000,0
|
|
20230607,144900,117747000,221000,221000,221000,221000,0
|
|
20230607,144800,117747000,221000,221000,221000,221000,0
|
|
20230607,144700,117747000,221000,221000,221000,221000,3
|
|
20230607,144600,117084000,221000,221000,221000,221000,0
|
|
20230607,144500,117084000,221000,221000,221000,221000,0
|
|
20230607,144400,117084000,221000,221000,221000,221000,0
|
|
20230607,144300,117084000,221000,221000,221000,221000,3
|
|
20230607,144200,116421000,221000,221000,221000,221000,0
|
|
20230607,144100,116421000,221000,221000,221000,221000,0
|
|
20230607,144000,116421000,221000,221000,221000,221000,0
|
|
20230607,143900,116421000,221000,221000,221000,221000,0
|
|
20230607,143800,116421000,221000,221000,221000,221000,3
|
|
20230607,143700,115758000,221000,221000,221000,221000,0
|
|
20230607,143600,115758000,221000,221000,221000,221000,0
|
|
20230607,143500,115758000,221000,221000,221000,221000,0
|
|
20230607,143400,115758000,221000,221000,221000,221000,0
|
|
20230607,143300,115758000,221000,221000,221000,221000,3
|
|
20230607,143200,115095000,221000,221000,221000,221000,8
|
|
20230607,143100,113327000,221000,221000,221000,221000,0
|
|
20230607,143000,113327000,221000,221000,221000,221000,0
|
|
20230607,142900,113327000,221000,221000,221000,221000,0
|
|
20230607,142800,113327000,221000,221000,221000,221000,3
|
|
20230607,142700,112664000,221000,221000,221000,221000,0
|
|
20230607,142600,112664000,221000,221000,221000,221000,0
|
|
20230607,142500,112664000,221000,221000,221000,221000,0
|
|
20230607,142400,112664000,221000,221000,221000,221000,0
|
|
20230607,142300,112664000,221000,221000,221000,221000,0
|
|
20230607,142200,112664000,221000,221000,221000,221000,3
|
|
20230607,142100,112001000,220500,220500,220500,220500,0
|
|
20230607,142000,112001000,220500,220500,220500,220500,0
|
|
20230607,141900,112001000,220500,220500,220500,220500,0
|
|
20230607,141800,112001000,220500,220500,220500,220500,0
|
|
20230607,141700,112001000,220500,220500,220500,220500,0
|
|
20230607,141600,112001000,220500,220500,220500,220500,6
|
|
20230607,141500,110678000,220500,220500,220500,220500,0
|
|
20230607,141400,110678000,220500,220500,220500,220500,2
|
|
20230607,141300,110237000,220500,220500,220500,220500,0
|
|
20230607,141200,110237000,220500,220500,220500,220500,0
|
|
20230607,141100,110237000,220500,220500,220500,220500,7
|
|
20230607,141000,108693500,220500,220500,220500,220500,0
|
|
20230607,140900,108693500,220500,220500,220500,220500,3
|
|
20230607,140800,108032000,220500,220500,220500,220500,0
|
|
20230607,140700,108032000,220500,220500,220500,220500,0
|
|
20230607,140600,108032000,220500,220500,220500,220500,0
|
|
20230607,140500,108032000,220500,220500,220500,220500,0
|
|
20230607,140400,108032000,220500,220500,220500,220500,0
|
|
20230607,140300,108032000,220500,220500,220500,220500,3
|
|
20230607,140200,107370500,220500,220500,220500,220500,0
|
|
20230607,140100,107370500,220500,220500,220500,220500,0
|
|
20230607,140000,107370500,220500,220500,220500,220500,0
|
|
20230607,135900,107370500,220500,220500,220500,220500,0
|
|
20230607,135800,107370500,220500,220500,220500,220500,0
|
|
20230607,135700,107370500,220500,220500,220500,220500,0
|
|
20230607,135600,107370500,220500,220500,220500,220500,3
|
|
20230607,135500,106709000,220500,220500,220500,220500,0
|
|
20230607,135400,106709000,220500,220500,220500,220500,0
|
|
20230607,135300,106709000,220500,220500,220500,220500,0
|
|
20230607,135200,106709000,220500,220500,220500,220500,0
|
|
20230607,135100,106709000,220500,220500,220500,220500,0
|
|
20230607,135000,106709000,220500,220500,220500,220500,0
|
|
20230607,134900,106709000,220500,220500,220500,220500,0
|
|
20230607,134800,106709000,220500,220500,220500,220500,0
|
|
20230607,134700,106709000,220500,220500,220500,220500,3
|
|
20230607,134600,106047500,220500,220500,220500,220500,0
|
|
20230607,134500,106047500,220500,220500,220500,220500,0
|
|
20230607,134400,106047500,220500,220500,220500,220500,0
|
|
20230607,134300,106047500,220500,220500,220500,220500,0
|
|
20230607,134200,106047500,220500,220500,220500,220500,0
|
|
20230607,134100,106047500,220500,220500,220500,220500,1
|
|
20230607,134000,105827000,220500,220500,220500,220500,7
|
|
20230607,133900,104283500,220500,220500,220500,220500,3
|
|
20230607,133800,103622000,220500,220500,220500,220500,0
|
|
20230607,133700,103622000,220500,220500,220500,220500,0
|
|
20230607,133600,103622000,220500,220500,220500,220500,0
|
|
20230607,133500,103622000,220500,220500,220500,220500,0
|
|
20230607,133400,103622000,220500,220500,220500,220500,0
|
|
20230607,133300,103622000,220500,220500,220500,220500,0
|
|
20230607,133200,103622000,220500,220500,220500,220500,0
|
|
20230607,133100,103622000,220500,220500,220500,220500,0
|
|
20230607,133000,103622000,220500,220500,220500,220500,0
|
|
20230607,132900,103622000,220500,220500,220500,220500,3
|
|
20230607,132800,102960500,220500,220500,220500,220500,0
|
|
20230607,132700,102960500,220500,220500,220500,220500,0
|
|
20230607,132600,102960500,220500,220500,220500,220500,0
|
|
20230607,132500,102960500,220500,220500,220500,220500,0
|
|
20230607,132400,102960500,220500,220500,220500,220500,0
|
|
20230607,132300,102960500,220500,220500,220500,220500,0
|
|
20230607,132200,102960500,220500,220500,220500,220500,0
|
|
20230607,132100,102960500,220500,220500,220500,220500,0
|
|
20230607,132000,102960500,220500,220500,220500,220500,3
|
|
20230607,131900,102299000,220500,220500,220500,220500,0
|
|
20230607,131800,102299000,220500,220500,220500,220500,0
|
|
20230607,131700,102299000,220500,220500,220500,220500,0
|
|
20230607,131600,102299000,220500,220500,220500,220500,0
|
|
20230607,131500,102299000,220500,220500,220500,220500,0
|
|
20230607,131400,102299000,220500,220500,220500,220500,7
|
|
20230607,131300,100755500,220500,220500,220500,220500,0
|
|
20230607,131200,100755500,220500,220500,220500,220500,0
|
|
20230607,131100,100755500,220500,220500,220500,220500,0
|
|
20230607,131000,100755500,220500,220500,220500,220500,0
|
|
20230607,130900,100755500,220500,220500,220500,220500,3
|
|
20230607,130800,100094000,220500,220500,220500,220500,0
|
|
20230607,130700,100094000,220500,220500,220500,220500,0
|
|
20230607,130600,100094000,220500,220500,220500,220500,0
|
|
20230607,130500,100094000,220500,220500,220500,220500,0
|
|
20230607,130400,100094000,220500,220500,220500,220500,0
|
|
20230607,130300,100094000,220500,220500,220500,220500,0
|
|
20230607,130200,100094000,220500,220500,220500,220500,0
|
|
20230607,130100,100094000,220500,220500,220500,220500,0
|
|
20230607,130000,100094000,220500,220500,220500,220500,0
|
|
20230607,125900,100094000,220500,220500,220500,220500,0
|
|
20230607,125800,100094000,220500,220500,220500,220500,3
|
|
20230607,125700,99432500,220500,220500,220500,220500,0
|
|
20230607,125600,99432500,220500,220500,220500,220500,0
|
|
20230607,125500,99432500,220500,220500,220500,220500,0
|
|
20230607,125400,99432500,220500,220500,220500,220500,0
|
|
20230607,125300,99432500,220500,220500,220500,220500,6
|
|
20230607,125200,98109500,220500,220500,220500,220500,0
|
|
20230607,125100,98109500,220500,220500,220500,220500,0
|
|
20230607,125000,98109500,220500,220500,220500,220500,0
|
|
20230607,124900,98109500,220500,220500,220500,220500,0
|
|
20230607,124800,98109500,220500,220500,220500,220500,0
|
|
20230607,124700,98109500,220500,220500,220500,220500,0
|
|
20230607,124600,98109500,220500,220500,220500,220500,0
|
|
20230607,124500,98109500,220500,220500,220500,220500,3
|
|
20230607,124400,97448000,220500,220500,220500,220500,0
|
|
20230607,124300,97448000,220500,220500,220500,220500,0
|
|
20230607,124200,97448000,220500,220500,220500,220500,0
|
|
20230607,124100,97448000,220500,220500,220500,220500,0
|
|
20230607,124000,97448000,220500,220500,220500,220500,0
|
|
20230607,123900,97448000,220500,220500,220500,220500,0
|
|
20230607,123800,97448000,220500,220500,220500,220500,0
|
|
20230607,123700,97448000,220500,220500,220500,220500,0
|
|
20230607,123600,97448000,220500,220500,220500,220500,0
|
|
20230607,123500,97448000,220500,220500,220500,220500,0
|
|
20230607,123400,97448000,220500,220500,220500,220500,0
|
|
20230607,123300,97448000,220500,220500,220500,220500,0
|
|
20230607,123200,97448000,220500,220500,220500,220500,0
|
|
20230607,123100,97448000,220500,220500,220500,220500,3
|
|
20230607,123000,96786500,220500,220500,220500,220500,0
|
|
20230607,122900,96786500,220500,220500,220500,220500,0
|
|
20230607,122800,96786500,220500,220500,220500,220500,0
|
|
20230607,122700,96786500,220500,220500,220500,220500,0
|
|
20230607,122600,96786500,220500,220500,220500,220500,0
|
|
20230607,122500,96786500,220500,220500,220500,220500,0
|
|
20230607,122400,96786500,220500,220500,220500,220500,0
|
|
20230607,122300,96786500,220500,220500,220500,220500,0
|
|
20230607,122200,96786500,220500,220500,220500,220500,0
|
|
20230607,122100,96786500,220500,220500,220500,220500,0
|
|
20230607,122000,96786500,220500,220500,220500,220500,0
|
|
20230607,121900,96786500,220500,220500,220500,220500,0
|
|
20230607,121800,96786500,220500,220500,220500,220500,0
|
|
20230607,121700,96786500,220500,220500,220500,220500,0
|
|
20230607,121600,96786500,220500,220500,220500,220500,3
|
|
20230607,121500,96125000,220500,220500,220500,220500,0
|
|
20230607,121400,96125000,220500,220500,220500,220500,0
|
|
20230607,121300,96125000,220500,220500,220500,220500,0
|
|
20230607,121200,96125000,220500,220500,220500,220500,6
|
|
20230607,121100,94802000,220500,220500,220500,220500,0
|
|
20230607,121000,94802000,220500,220500,220500,220500,0
|
|
20230607,120900,94802000,220500,220500,220500,220500,0
|
|
20230607,120800,94802000,220500,220500,220500,220500,0
|
|
20230607,120700,94802000,220500,220500,220500,220500,0
|
|
20230607,120600,94802000,220500,220500,220500,220500,0
|
|
20230607,120500,94802000,220500,220500,220500,220500,0
|
|
20230607,120400,94802000,220500,220500,220500,220500,0
|
|
20230607,120300,94802000,220500,220500,220500,220500,0
|
|
20230607,120200,94802000,220500,220500,220500,220500,3
|
|
20230607,120100,94140500,220500,220500,220500,220500,0
|
|
20230607,120000,94140500,220500,220500,220500,220500,0
|
|
20230607,115900,94140500,220500,220500,220500,220500,0
|
|
20230607,115800,94140500,220500,220500,220500,220500,0
|
|
20230607,115700,94140500,220500,220500,220500,220500,0
|
|
20230607,115600,94140500,220500,220500,220500,220500,0
|
|
20230607,115500,94140500,220500,220500,220500,220500,0
|
|
20230607,115400,94140500,220500,220500,220500,220500,0
|
|
20230607,115300,94140500,220500,220500,220500,220500,0
|
|
20230607,115200,94140500,220500,220500,220500,220500,0
|
|
20230607,115100,94140500,220500,220500,220500,220500,0
|
|
20230607,115000,94140500,220500,220500,220500,220500,0
|
|
20230607,114900,94140500,220500,220500,220500,220500,0
|
|
20230607,114800,94140500,220500,220500,220500,220500,0
|
|
20230607,114700,94140500,220500,220500,220500,220500,3
|
|
20230607,114600,93479000,221500,221500,221500,221500,0
|
|
20230607,114500,93479000,221500,221500,221500,221500,0
|
|
20230607,114400,93479000,221500,221500,221500,221500,1
|
|
20230607,114300,93257500,220500,220500,220500,220500,0
|
|
20230607,114200,93257500,220500,220500,220500,220500,0
|
|
20230607,114100,93257500,220500,220500,220500,220500,0
|
|
20230607,114000,93257500,220500,220500,220500,220500,0
|
|
20230607,113900,93257500,220500,220500,220500,220500,0
|
|
20230607,113800,93257500,220500,220500,220500,220500,0
|
|
20230607,113700,93257500,220500,220500,220500,220500,0
|
|
20230607,113600,93257500,220500,220500,220500,220500,0
|
|
20230607,113500,93257500,220500,220500,220500,220500,0
|
|
20230607,113400,93257500,220500,220500,220500,220500,85
|
|
20230607,113300,74515000,221000,221000,221000,221000,0
|
|
20230607,113200,74515000,221000,221000,221000,221000,1
|
|
20230607,113100,74294000,221000,221000,221000,221000,0
|
|
20230607,113000,74294000,221000,221000,221000,221000,0
|
|
20230607,112900,74294000,221000,221000,221000,221000,0
|
|
20230607,112800,74294000,221000,221000,221000,221000,1
|
|
20230607,112700,74073000,221000,221000,221000,221000,29
|
|
20230607,112600,67664000,220500,220500,220500,220500,0
|
|
20230607,112500,67664000,220500,220500,220500,220500,0
|
|
20230607,112400,67664000,220500,220500,220500,220500,0
|
|
20230607,112300,67664000,220500,220500,220500,220500,0
|
|
20230607,112200,67664000,220500,220500,220500,220500,0
|
|
20230607,112100,67664000,220500,220500,220500,220500,0
|
|
20230607,112000,67664000,220500,220500,220500,220500,0
|
|
20230607,111900,67664000,220500,220500,220500,220500,3
|
|
20230607,111800,67002500,220500,220500,220500,220500,0
|
|
20230607,111700,67002500,220500,220500,220500,220500,0
|
|
20230607,111600,67002500,220500,220500,220500,220500,0
|
|
20230607,111500,67002500,220500,220500,220500,220500,0
|
|
20230607,111400,67002500,220500,220500,220500,220500,0
|
|
20230607,111300,67002500,220500,220500,220500,220500,0
|
|
20230607,111200,67002500,220500,220500,220500,220500,0
|
|
20230607,111100,67002500,220500,220500,220500,220500,0
|
|
20230607,111000,67002500,220500,220500,220500,220500,0
|
|
20230607,110900,67002500,220500,220500,220500,220500,0
|
|
20230607,110800,67002500,220500,220500,220500,220500,0
|
|
20230607,110700,67002500,220500,220500,220500,220500,1
|
|
20230607,110600,66782000,220500,220500,220500,220500,0
|
|
20230607,110500,66782000,220500,220500,220500,220500,0
|
|
20230607,110400,66782000,220500,220500,220500,220500,0
|
|
20230607,110300,66782000,220500,220500,220500,220500,1
|
|
20230607,110200,66561500,220500,220500,220500,220500,0
|
|
20230607,110100,66561500,220500,220500,220500,220500,0
|
|
20230607,110000,66561500,220500,220500,220500,220500,1
|
|
20230607,105900,66341000,220500,220500,220500,220500,0
|
|
20230607,105800,66341000,220500,220500,220500,220500,0
|
|
20230607,105700,66341000,220500,220500,220500,220500,0
|
|
20230607,105600,66341000,220500,220500,220500,220500,0
|
|
20230607,105500,66341000,220500,220500,220500,220500,0
|
|
20230607,105400,66341000,220500,220500,220500,220500,0
|
|
20230607,105300,66341000,220500,220500,220500,220500,0
|
|
20230607,105200,66341000,220500,220500,220500,220500,0
|
|
20230607,105100,66341000,220500,220500,220500,220500,0
|
|
20230607,105000,66341000,220500,220500,220500,220500,0
|
|
20230607,104900,66341000,220500,220500,220500,220500,0
|
|
20230607,104800,66341000,220500,220500,220500,220500,0
|
|
20230607,104700,66341000,220500,220500,220500,220500,0
|
|
20230607,104600,66341000,220500,220500,220500,220500,0
|
|
20230607,104500,66341000,220500,220500,220500,220500,0
|
|
20230607,104400,66341000,220500,220500,220500,220500,0
|
|
20230607,104300,66341000,220500,220500,220500,220500,0
|
|
20230607,104200,66341000,220500,220500,220500,220500,0
|
|
20230607,104100,66341000,220500,220500,220500,220000,159
|
|
20230607,104000,31340500,221000,221000,221000,221000,0
|
|
20230607,103900,31340500,221000,221000,221000,221000,0
|
|
20230607,103800,31340500,221000,221000,221000,221000,0
|
|
20230607,103700,31340500,221000,221000,221000,221000,0
|
|
20230607,103600,31340500,221000,221000,221000,221000,0
|
|
20230607,103500,31340500,221000,221000,221000,221000,0
|
|
20230607,103400,31340500,221000,221000,221000,221000,0
|
|
20230607,103300,31340500,221000,221000,221000,221000,0
|
|
20230607,103200,31340500,221000,221000,221000,221000,0
|
|
20230607,103100,31340500,221000,221000,221000,221000,0
|
|
20230607,103000,31340500,221000,221000,221000,221000,0
|
|
20230607,102900,31340500,221000,221000,221000,221000,0
|
|
20230607,102800,31340500,221000,221000,221000,221000,0
|
|
20230607,102700,31340500,221000,221000,221000,221000,0
|
|
20230607,102600,31340500,221000,221000,221000,221000,0
|
|
20230607,102500,31340500,221000,221000,221000,221000,0
|
|
20230607,102400,31340500,221000,221000,221000,221000,0
|
|
20230607,102300,31340500,221000,221000,221000,221000,0
|
|
20230607,102200,31340500,221000,221000,221000,221000,0
|
|
20230607,102100,31340500,221000,221000,221000,221000,0
|
|
20230607,102000,31340500,221000,221000,221000,221000,0
|
|
20230607,101900,31340500,221000,221000,221000,221000,0
|
|
20230607,101800,31340500,221000,221000,221000,221000,0
|
|
20230607,101700,31340500,221000,221000,221000,221000,0
|
|
20230607,101600,31340500,221000,221000,221000,221000,0
|
|
20230607,101500,31340500,221000,221000,221000,221000,6
|
|
20230607,101400,30014500,220500,220500,220500,220500,0
|
|
20230607,101300,30014500,220500,220500,220500,220500,0
|
|
20230607,101200,30014500,220500,220500,220500,220500,0
|
|
20230607,101100,30014500,220500,220500,220500,220500,0
|
|
20230607,101000,30014500,220500,220500,221000,220500,47
|
|
20230607,100900,19643500,220500,220500,220500,220500,21
|
|
20230607,100800,15013000,220500,220500,220500,220500,0
|
|
20230607,100700,15013000,220500,220500,220500,220500,0
|
|
20230607,100600,15013000,220500,220500,220500,220500,0
|
|
20230607,100500,15013000,220500,220500,220500,220500,0
|
|
20230607,100400,15013000,220500,220500,220500,220500,0
|
|
20230607,100300,15013000,220500,220500,220500,220500,0
|
|
20230607,100200,15013000,220500,220500,220500,220500,0
|
|
20230607,100100,15013000,220500,220500,220500,220500,4
|
|
20230607,100000,14131000,221000,221000,221000,221000,0
|
|
20230607,095900,14131000,221000,221000,221000,221000,0
|
|
20230607,095800,14131000,221000,221000,221000,221000,0
|
|
20230607,095700,14131000,221000,221000,221000,221000,0
|
|
20230607,095600,14131000,221000,221000,221000,221000,0
|
|
20230607,095500,14131000,221000,221000,221000,221000,12
|
|
20230607,095400,11479000,221000,221000,221000,221000,0
|
|
20230607,095300,11479000,221000,221000,221000,221000,0
|
|
20230607,095200,11479000,221000,221000,221000,221000,0
|
|
20230607,095100,11479000,221000,221000,221000,221000,0
|
|
20230607,095000,11479000,221000,221000,221000,221000,0
|
|
20230607,094900,11479000,221000,221000,221000,221000,0
|
|
20230607,094800,11479000,221000,221000,221000,221000,0
|
|
20230607,094700,11479000,221000,221000,221000,221000,1
|
|
20230607,094600,11258000,221000,221000,221000,221000,0
|
|
20230607,094500,11258000,221000,221000,221000,221000,4
|
|
20230607,094400,10374000,221000,221000,221000,221000,0
|
|
20230607,094300,10374000,221000,221000,221000,221000,0
|
|
20230607,094200,10374000,221000,221000,221000,221000,0
|
|
20230607,094100,10374000,221000,221000,221000,221000,0
|
|
20230607,094000,10374000,221000,221000,221000,221000,3
|
|
20230607,093900,9711000,220500,220500,220500,220500,0
|
|
20230607,093800,9711000,220500,220500,220500,220500,0
|
|
20230607,093700,9711000,220500,220500,220500,220500,0
|
|
20230607,093600,9711000,220500,220500,220500,220500,0
|
|
20230607,093500,9711000,220500,220500,220500,220500,0
|
|
20230607,093400,9711000,220500,220500,220500,220500,0
|
|
20230607,093300,9711000,220500,220500,220500,220500,0
|
|
20230607,093200,9711000,220500,220500,220500,220500,0
|
|
20230607,093100,9711000,220500,221000,221000,220500,23
|
|
20230607,093000,4630500,221000,221000,221000,221000,0
|
|
20230607,092900,4630500,221000,221000,221000,221000,0
|
|
20230607,092800,4630500,221000,221000,221000,221000,0
|
|
20230607,092700,4630500,221000,221000,221000,221000,0
|
|
20230607,092600,4630500,221000,221000,221000,221000,0
|
|
20230607,092500,4630500,221000,221000,221000,221000,0
|
|
20230607,092400,4630500,221000,221000,221000,221000,0
|
|
20230607,092300,4630500,221000,221000,221000,221000,0
|
|
20230607,092200,4630500,221000,221000,221000,221000,0
|
|
20230607,092100,4630500,221000,221000,221000,221000,0
|
|
20230607,092000,4630500,221000,221000,221000,221000,0
|
|
20230607,091900,4630500,221000,221000,221000,221000,0
|
|
20230607,091800,4630500,221000,221000,221000,221000,0
|
|
20230607,091700,4630500,221000,221000,221000,221000,0
|
|
20230607,091600,4630500,221000,221000,221000,221000,0
|
|
20230607,091500,4630500,221000,221000,221000,221000,0
|
|
20230607,091400,4630500,221000,220500,221000,220500,19
|
|
20230607,091300,440500,220500,220500,220500,220500,0
|
|
20230607,091200,440500,220500,220500,220500,220500,0
|
|
20230607,091100,440500,220500,220500,220500,220500,0
|
|
20230607,091000,440500,220500,220500,220500,220500,0
|
|
20230607,090900,440500,220500,220500,220500,220500,0
|
|
20230607,090800,440500,220500,220500,220500,220500,0
|
|
20230607,090700,440500,220500,220500,220500,220500,0
|
|
20230607,090600,440500,220500,220500,220500,220500,0
|
|
20230607,090500,440500,220500,220500,220500,220500,0
|
|
20230607,090400,440500,220500,220500,220500,220500,0
|
|
20230607,090300,440500,220500,220500,220500,220500,0
|
|
20230607,090200,440500,220500,220500,220500,220500,0
|
|
20230607,090100,440500,220500,220500,220500,220500,0
|
|
20230607,090000,440500,220500,220000,220500,220000,2
|