575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183200,38955000,27000,27000,27000,27000,51
|
|
20230710,183100,38955000,27000,27000,27000,27000,0
|
|
20230710,183000,38955000,27000,27000,27000,27000,0
|
|
20230710,182900,38955000,27000,27000,27000,27000,0
|
|
20230710,182800,38955000,27000,27000,27000,27000,0
|
|
20230710,182700,38955000,27000,27000,27000,27000,0
|
|
20230710,182600,38955000,27000,27000,27000,27000,0
|
|
20230710,182500,38955000,27000,27000,27000,27000,0
|
|
20230710,182400,38955000,27000,27000,27000,27000,0
|
|
20230710,182300,38955000,27000,27000,27000,27000,0
|
|
20230710,182200,38955000,27000,27000,27000,27000,0
|
|
20230710,182100,38955000,27000,27000,27000,27000,0
|
|
20230710,182000,38955000,27000,27000,27000,27000,0
|
|
20230710,181900,38955000,27000,27000,27000,27000,0
|
|
20230710,181800,38955000,27000,27000,27000,27000,0
|
|
20230710,181700,38955000,27000,27000,27000,27000,0
|
|
20230710,181600,38955000,27000,27000,27000,27000,0
|
|
20230710,181500,38955000,27000,27000,27000,27000,0
|
|
20230710,181400,38955000,27000,27000,27000,27000,0
|
|
20230710,181300,38955000,27000,27000,27000,27000,0
|
|
20230710,181200,38955000,27000,27000,27000,27000,0
|
|
20230710,181100,38955000,27000,27000,27000,27000,0
|
|
20230710,181000,38955000,27000,27000,27000,27000,0
|
|
20230710,180900,38955000,27000,27000,27000,27000,0
|
|
20230710,180800,38955000,27000,27000,27000,27000,0
|
|
20230710,180700,38955000,27000,27000,27000,27000,0
|
|
20230710,180600,38955000,27000,27000,27000,27000,0
|
|
20230710,180500,38955000,27000,27000,27000,27000,0
|
|
20230710,180400,38955000,27000,27000,27000,27000,0
|
|
20230710,180300,38955000,27000,27000,27000,27000,0
|
|
20230710,180200,38955000,27000,27000,27000,27000,51
|
|
20230710,180100,38955000,27000,27000,27000,27000,0
|
|
20230710,180000,38955000,27000,27000,27000,27000,0
|
|
20230710,175900,38955000,27000,27000,27000,27000,0
|
|
20230710,175800,38955000,27000,27000,27000,27000,0
|
|
20230710,175700,38955000,27000,27000,27000,27000,0
|
|
20230710,175600,38955000,27000,27000,27000,27000,0
|
|
20230710,175500,38955000,27000,27000,27000,27000,0
|
|
20230710,175400,38955000,27000,27000,27000,27000,0
|
|
20230710,175300,38955000,27000,27000,27000,27000,0
|
|
20230710,175200,38955000,27000,27000,27000,27000,0
|
|
20230710,175100,38955000,27000,27000,27000,27000,0
|
|
20230710,175000,38955000,27000,27000,27000,27000,0
|
|
20230710,174900,38955000,27000,27000,27000,27000,0
|
|
20230710,174800,38955000,27000,27000,27000,27000,0
|
|
20230710,174700,38955000,27000,27000,27000,27000,0
|
|
20230710,174600,38955000,27000,27000,27000,27000,0
|
|
20230710,174500,38955000,27000,27000,27000,27000,0
|
|
20230710,174400,38955000,27000,27000,27000,27000,0
|
|
20230710,174300,38955000,27000,27000,27000,27000,0
|
|
20230710,174200,38955000,27000,27000,27000,27000,0
|
|
20230710,174100,38955000,27000,27000,27000,27000,0
|
|
20230710,174000,38955000,27000,27000,27000,27000,0
|
|
20230710,173900,38955000,27000,27000,27000,27000,0
|
|
20230710,173800,38955000,27000,27000,27000,27000,0
|
|
20230710,173700,38955000,27000,27000,27000,27000,0
|
|
20230710,173600,38955000,27000,27000,27000,27000,0
|
|
20230710,173500,38955000,27000,27000,27000,27000,0
|
|
20230710,173400,38955000,27000,27000,27000,27000,0
|
|
20230710,173300,38955000,27000,27000,27000,27000,0
|
|
20230710,173200,38955000,27000,27000,27000,27000,51
|
|
20230710,173100,38955000,27000,27000,27000,27000,0
|
|
20230710,173000,38955000,27000,27000,27000,27000,0
|
|
20230710,172900,38955000,27000,27000,27000,27000,0
|
|
20230710,172800,38955000,27000,27000,27000,27000,0
|
|
20230710,172700,38955000,27000,27000,27000,27000,0
|
|
20230710,172600,38955000,27000,27000,27000,27000,0
|
|
20230710,172500,38955000,27000,27000,27000,27000,0
|
|
20230710,172400,38955000,27000,27000,27000,27000,0
|
|
20230710,172300,38955000,27000,27000,27000,27000,0
|
|
20230710,172200,38955000,27000,27000,27000,27000,0
|
|
20230710,172100,38955000,27000,27000,27000,27000,0
|
|
20230710,172000,38955000,27000,27000,27000,27000,0
|
|
20230710,171900,38955000,27000,27000,27000,27000,0
|
|
20230710,171800,38955000,27000,27000,27000,27000,0
|
|
20230710,171700,38955000,27000,27000,27000,27000,0
|
|
20230710,171600,38955000,27000,27000,27000,27000,0
|
|
20230710,171500,38955000,27000,27000,27000,27000,0
|
|
20230710,171400,38955000,27000,27000,27000,27000,0
|
|
20230710,171300,38955000,27000,27000,27000,27000,0
|
|
20230710,171200,38955000,27000,27000,27000,27000,0
|
|
20230710,171100,38955000,27000,27000,27000,27000,0
|
|
20230710,171000,38955000,27000,27000,27000,27000,0
|
|
20230710,170900,38955000,27000,27000,27000,27000,0
|
|
20230710,170800,38955000,27000,27000,27000,27000,0
|
|
20230710,170700,38955000,27000,27000,27000,27000,0
|
|
20230710,170600,38955000,27000,27000,27000,27000,0
|
|
20230710,170500,38955000,27000,27000,27000,27000,0
|
|
20230710,170400,38955000,27000,27000,27000,27000,0
|
|
20230710,170300,38955000,27000,27000,27000,27000,0
|
|
20230710,170200,38955000,27000,27000,27000,27000,51
|
|
20230710,170100,38955000,27000,27000,27000,27000,0
|
|
20230710,170000,38955000,27000,27000,27000,27000,0
|
|
20230710,165900,38955000,27000,27000,27000,27000,0
|
|
20230710,165800,38955000,27000,27000,27000,27000,0
|
|
20230710,165700,38955000,27000,27000,27000,27000,0
|
|
20230710,165600,38955000,27000,27000,27000,27000,0
|
|
20230710,165500,38955000,27000,27000,27000,27000,0
|
|
20230710,165400,38955000,27000,27000,27000,27000,0
|
|
20230710,165300,38955000,27000,27000,27000,27000,0
|
|
20230710,165200,38955000,27000,27000,27000,27000,0
|
|
20230710,165100,38955000,27000,27000,27000,27000,0
|
|
20230710,165000,38955000,27000,27000,27000,27000,0
|
|
20230710,164900,38955000,27000,27000,27000,27000,0
|
|
20230710,164800,38955000,27000,27000,27000,27000,0
|
|
20230710,164700,38955000,27000,27000,27000,27000,0
|
|
20230710,164600,38955000,27000,27000,27000,27000,0
|
|
20230710,164500,38955000,27000,27000,27000,27000,0
|
|
20230710,164400,38955000,27000,27000,27000,27000,0
|
|
20230710,164300,38955000,27000,27000,27000,27000,0
|
|
20230710,164200,38955000,27000,27000,27000,27000,0
|
|
20230710,164100,38955000,27000,27000,27000,27000,0
|
|
20230710,164000,38955000,27000,27000,27000,27000,0
|
|
20230710,163900,38955000,27000,27000,27000,27000,0
|
|
20230710,163800,38955000,27000,27000,27000,27000,0
|
|
20230710,163700,38955000,27000,27000,27000,27000,0
|
|
20230710,163600,38955000,27000,27000,27000,27000,0
|
|
20230710,163500,38955000,27000,27000,27000,27000,0
|
|
20230710,163400,38955000,27000,27000,27000,27000,0
|
|
20230710,163300,38955000,27000,27000,27000,27000,0
|
|
20230710,163200,38955000,27000,27000,27000,27000,51
|
|
20230710,163100,38955000,27000,27000,27000,27000,0
|
|
20230710,163000,38955000,27000,27000,27000,27000,0
|
|
20230710,162900,38955000,27000,27000,27000,27000,0
|
|
20230710,162800,38955000,27000,27000,27000,27000,0
|
|
20230710,162700,38955000,27000,27000,27000,27000,0
|
|
20230710,162600,38955000,27000,27000,27000,27000,0
|
|
20230710,162500,38955000,27000,27000,27000,27000,0
|
|
20230710,162400,38955000,27000,27000,27000,27000,0
|
|
20230710,162300,38955000,27000,27000,27000,27000,0
|
|
20230710,162200,38955000,27000,27000,27000,27000,0
|
|
20230710,162100,38955000,27000,27000,27000,27000,0
|
|
20230710,162000,38955000,27000,27000,27000,27000,0
|
|
20230710,161900,38955000,27000,27000,27000,27000,0
|
|
20230710,161800,38955000,27000,27000,27000,27000,0
|
|
20230710,161700,38955000,27000,27000,27000,27000,0
|
|
20230710,161600,38955000,27000,27000,27000,27000,0
|
|
20230710,161500,38955000,27000,27000,27000,27000,0
|
|
20230710,161400,38955000,27000,27000,27000,27000,0
|
|
20230710,161300,38955000,27000,27000,27000,27000,0
|
|
20230710,161200,38955000,27000,27000,27000,27000,0
|
|
20230710,161100,38955000,27000,27000,27000,27000,0
|
|
20230710,161000,38955000,27000,27000,27000,27000,0
|
|
20230710,160900,38955000,27000,27000,27000,27000,0
|
|
20230710,160800,38955000,27000,27000,27000,27000,0
|
|
20230710,160700,38955000,27000,27000,27000,27000,0
|
|
20230710,160600,38955000,27000,27000,27000,27000,0
|
|
20230710,160500,38955000,27000,27000,27000,27000,0
|
|
20230710,160400,38955000,27000,27000,27000,27000,0
|
|
20230710,160300,38955000,27000,27000,27000,27000,0
|
|
20230710,160200,38955000,27000,27000,27000,27000,51
|
|
20230710,160100,38955000,27000,27000,27000,27000,0
|
|
20230710,160000,38955000,27000,27000,27000,27000,0
|
|
20230710,155900,38955000,27000,27000,27000,27000,0
|
|
20230710,155800,38955000,27000,27000,27000,27000,0
|
|
20230710,155700,38955000,27000,27000,27000,27000,0
|
|
20230710,155600,38955000,27000,27000,27000,27000,0
|
|
20230710,155500,38955000,27000,27000,27000,27000,0
|
|
20230710,155400,38955000,27000,27000,27000,27000,0
|
|
20230710,155300,38955000,27000,27000,27000,27000,0
|
|
20230710,155200,38955000,27000,27000,27000,27000,0
|
|
20230710,155100,38955000,27000,27000,27000,27000,0
|
|
20230710,155000,38955000,27000,27000,27000,27000,0
|
|
20230710,154900,38955000,27000,27000,27000,27000,0
|
|
20230710,154800,38955000,27000,27000,27000,27000,0
|
|
20230710,154700,38955000,27000,27000,27000,27000,0
|
|
20230710,154600,38955000,27000,27000,27000,27000,0
|
|
20230710,154500,38955000,27000,27000,27000,27000,0
|
|
20230710,154400,38955000,27000,27000,27000,27000,0
|
|
20230710,154300,38955000,27000,27000,27000,27000,0
|
|
20230710,154200,38955000,27000,27000,27000,27000,0
|
|
20230710,154100,38955000,27000,27000,27000,27000,0
|
|
20230710,154000,38955000,27000,27000,27000,27000,0
|
|
20230710,153900,38955000,27000,27000,27000,27000,0
|
|
20230710,153800,38955000,27000,27000,27000,27000,0
|
|
20230710,153700,38955000,27000,27000,27000,27000,0
|
|
20230710,153600,38955000,27000,27000,27000,27000,0
|
|
20230710,153500,38955000,27000,27000,27000,27000,0
|
|
20230710,153400,38955000,27000,27000,27000,27000,0
|
|
20230710,153300,38955000,27000,27000,27000,27000,0
|
|
20230710,153200,38955000,27000,27000,27000,27000,51
|
|
20230710,153100,38955000,27000,27000,27000,27000,0
|
|
20230710,153000,38955000,27000,27000,27000,27000,51
|
|
20230710,152900,37578000,26850,26850,26850,26850,0
|
|
20230710,152800,37578000,26850,26850,26850,26850,0
|
|
20230710,152700,37578000,26850,26850,26850,26850,0
|
|
20230710,152600,37578000,26850,26850,26850,26850,0
|
|
20230710,152500,37578000,26850,26850,26850,26850,0
|
|
20230710,152400,37578000,26850,26850,26850,26850,0
|
|
20230710,152300,37578000,26850,26850,26850,26850,0
|
|
20230710,152200,37578000,26850,26850,26850,26850,0
|
|
20230710,152100,37578000,26850,26850,26850,26850,0
|
|
20230710,152000,37578000,26850,26850,26850,26850,0
|
|
20230710,151900,37578000,26850,27000,27000,26850,8
|
|
20230710,151800,37362950,27050,27050,27050,27050,1
|
|
20230710,151700,37335900,27250,27250,27250,27250,0
|
|
20230710,151600,37335900,27250,27250,27250,27100,3
|
|
20230710,151500,37254300,27050,27000,27050,27000,7
|
|
20230710,151400,37065000,26850,26850,26850,26850,0
|
|
20230710,151300,37065000,26850,26850,26850,26850,0
|
|
20230710,151200,37065000,26850,26850,26850,26850,0
|
|
20230710,151100,37065000,26850,26850,26850,26850,0
|
|
20230710,151000,37065000,26850,26850,26850,26850,1
|
|
20230710,150900,37038150,27000,27000,27000,27000,0
|
|
20230710,150800,37038150,27000,27000,27000,27000,0
|
|
20230710,150700,37038150,27000,27000,27000,27000,0
|
|
20230710,150600,37038150,27000,27000,27000,27000,0
|
|
20230710,150500,37038150,27000,27000,27000,27000,0
|
|
20230710,150400,37038150,27000,27000,27000,27000,0
|
|
20230710,150300,37038150,27000,26950,27050,26950,101
|
|
20230710,150200,34308250,26950,26950,26950,26950,0
|
|
20230710,150100,34308250,26950,26950,26950,26950,0
|
|
20230710,150000,34308250,26950,26950,26950,26950,0
|
|
20230710,145900,34308250,26950,26950,26950,26950,0
|
|
20230710,145800,34308250,26950,26950,26950,26950,0
|
|
20230710,145700,34308250,26950,26950,26950,26950,1
|
|
20230710,145600,34281300,26950,26950,26950,26950,0
|
|
20230710,145500,34281300,26950,26950,26950,26950,0
|
|
20230710,145400,34281300,26950,26950,26950,26950,0
|
|
20230710,145300,34281300,26950,26950,26950,26950,0
|
|
20230710,145200,34281300,26950,26950,26950,26950,0
|
|
20230710,145100,34281300,26950,26950,26950,26950,0
|
|
20230710,145000,34281300,26950,26950,26950,26950,1
|
|
20230710,144900,34254350,26950,26950,26950,26950,0
|
|
20230710,144800,34254350,26950,26950,26950,26950,0
|
|
20230710,144700,34254350,26950,26950,26950,26950,0
|
|
20230710,144600,34254350,26950,26950,26950,26950,0
|
|
20230710,144500,34254350,26950,26950,26950,26950,0
|
|
20230710,144400,34254350,26950,26950,26950,26950,0
|
|
20230710,144300,34254350,26950,26950,26950,26950,0
|
|
20230710,144200,34254350,26950,26950,26950,26950,0
|
|
20230710,144100,34254350,26950,26950,26950,26950,0
|
|
20230710,144000,34254350,26950,26950,26950,26950,0
|
|
20230710,143900,34254350,26950,26950,26950,26950,0
|
|
20230710,143800,34254350,26950,26950,26950,26950,0
|
|
20230710,143700,34254350,26950,26950,26950,26950,0
|
|
20230710,143600,34254350,26950,26950,26950,26950,0
|
|
20230710,143500,34254350,26950,26950,26950,26950,0
|
|
20230710,143400,34254350,26950,26950,26950,26950,0
|
|
20230710,143300,34254350,26950,26950,26950,26950,0
|
|
20230710,143200,34254350,26950,26950,26950,26950,0
|
|
20230710,143100,34254350,26950,26950,26950,26950,0
|
|
20230710,143000,34254350,26950,26950,26950,26950,0
|
|
20230710,142900,34254350,26950,26950,26950,26950,0
|
|
20230710,142800,34254350,26950,26900,26950,26900,51
|
|
20230710,142700,32882400,26900,26900,26900,26900,0
|
|
20230710,142600,32882400,26900,26900,26900,26900,0
|
|
20230710,142500,32882400,26900,26900,26900,26900,0
|
|
20230710,142400,32882400,26900,26900,26900,26900,0
|
|
20230710,142300,32882400,26900,26900,26900,26900,0
|
|
20230710,142200,32882400,26900,26900,26900,26900,0
|
|
20230710,142100,32882400,26900,26900,26900,26900,0
|
|
20230710,142000,32882400,26900,26900,26900,26900,0
|
|
20230710,141900,32882400,26900,26900,26900,26900,0
|
|
20230710,141800,32882400,26900,26900,26900,26900,0
|
|
20230710,141700,32882400,26900,26900,26900,26900,0
|
|
20230710,141600,32882400,26900,26900,26900,26900,0
|
|
20230710,141500,32882400,26900,26900,26900,26900,0
|
|
20230710,141400,32882400,26900,26900,26900,26900,0
|
|
20230710,141300,32882400,26900,26900,26900,26900,0
|
|
20230710,141200,32882400,26900,26900,26900,26900,1
|
|
20230710,141100,32855500,26900,26950,26950,26900,7
|
|
20230710,141000,32667050,26950,26950,26950,26950,0
|
|
20230710,140900,32667050,26950,26950,26950,26950,0
|
|
20230710,140800,32667050,26950,26950,26950,26950,0
|
|
20230710,140700,32667050,26950,26950,26950,26950,0
|
|
20230710,140600,32667050,26950,26950,26950,26950,0
|
|
20230710,140500,32667050,26950,26950,26950,26950,0
|
|
20230710,140400,32667050,26950,26950,26950,26950,0
|
|
20230710,140300,32667050,26950,26950,26950,26950,1
|
|
20230710,140200,32640100,26950,26950,26950,26950,1
|
|
20230710,140100,32613150,26950,26950,26950,26950,0
|
|
20230710,140000,32613150,26950,26950,26950,26950,0
|
|
20230710,135900,32613150,26950,26950,26950,26950,0
|
|
20230710,135800,32613150,26950,26950,26950,26950,0
|
|
20230710,135700,32613150,26950,26900,26950,26900,5
|
|
20230710,135600,32478600,26800,26800,26800,26800,0
|
|
20230710,135500,32478600,26800,26800,26800,26800,0
|
|
20230710,135400,32478600,26800,26800,26800,26800,0
|
|
20230710,135300,32478600,26800,26800,26800,26800,0
|
|
20230710,135200,32478600,26800,26800,26800,26800,0
|
|
20230710,135100,32478600,26800,26800,26800,26800,35
|
|
20230710,135000,31540600,26950,26950,26950,26950,0
|
|
20230710,134900,31540600,26950,26950,26950,26950,0
|
|
20230710,134800,31540600,26950,26950,26950,26950,0
|
|
20230710,134700,31540600,26950,26950,26950,26950,0
|
|
20230710,134600,31540600,26950,26950,26950,26950,0
|
|
20230710,134500,31540600,26950,26850,26950,26850,2
|
|
20230710,134400,31486800,26950,26950,26950,26800,89
|
|
20230710,134300,29101000,26750,26950,26950,26750,332
|
|
20230710,134200,20201050,26950,26950,26950,26950,0
|
|
20230710,134100,20201050,26950,26950,26950,26950,0
|
|
20230710,134000,20201050,26950,26950,26950,26950,0
|
|
20230710,133900,20201050,26950,26950,26950,26950,0
|
|
20230710,133800,20201050,26950,26950,26950,26950,0
|
|
20230710,133700,20201050,26950,26950,26950,26950,0
|
|
20230710,133600,20201050,26950,26950,26950,26950,3
|
|
20230710,133500,20120200,27100,27100,27100,27100,0
|
|
20230710,133400,20120200,27100,27100,27100,27100,0
|
|
20230710,133300,20120200,27100,27100,27100,27100,0
|
|
20230710,133200,20120200,27100,27100,27100,27100,0
|
|
20230710,133100,20120200,27100,27100,27100,27100,0
|
|
20230710,133000,20120200,27100,27100,27100,27100,0
|
|
20230710,132900,20120200,27100,27100,27100,27100,0
|
|
20230710,132800,20120200,27100,27100,27100,27100,0
|
|
20230710,132700,20120200,27100,27050,27100,27050,2
|
|
20230710,132600,20066050,27050,27050,27050,27050,0
|
|
20230710,132500,20066050,27050,27000,27050,27000,2
|
|
20230710,132400,20012000,27000,27000,27000,27000,2
|
|
20230710,132300,19958000,27050,27100,27100,26950,3
|
|
20230710,132200,19876900,26900,26850,26900,26850,20
|
|
20230710,132100,19339650,26900,27050,27050,26900,46
|
|
20230710,132000,18101800,27100,27100,27100,27100,0
|
|
20230710,131900,18101800,27100,27100,27100,27100,0
|
|
20230710,131800,18101800,27100,27100,27100,27100,0
|
|
20230710,131700,18101800,27100,27100,27100,27100,9
|
|
20230710,131600,17857900,27100,27050,27100,27050,3
|
|
20230710,131500,17776650,27000,27000,27000,27000,0
|
|
20230710,131400,17776650,27000,27000,27000,27000,0
|
|
20230710,131300,17776650,27000,27000,27000,27000,0
|
|
20230710,131200,17776650,27000,27000,27000,27000,0
|
|
20230710,131100,17776650,27000,27000,27000,27000,0
|
|
20230710,131000,17776650,27000,27000,27000,27000,0
|
|
20230710,130900,17776650,27000,27000,27000,27000,2
|
|
20230710,130800,17722650,27100,27000,27100,27000,9
|
|
20230710,130700,17479550,27000,27000,27000,27000,0
|
|
20230710,130600,17479550,27000,27000,27000,27000,0
|
|
20230710,130500,17479550,27000,27000,27000,27000,0
|
|
20230710,130400,17479550,27000,27000,27000,27000,7
|
|
20230710,130300,17290550,27000,27000,27000,27000,0
|
|
20230710,130200,17290550,27000,27000,27000,27000,0
|
|
20230710,130100,17290550,27000,27000,27000,27000,0
|
|
20230710,130000,17290550,27000,27000,27000,27000,0
|
|
20230710,125900,17290550,27000,26950,27000,26950,2
|
|
20230710,125800,17236600,27000,27000,27000,27000,0
|
|
20230710,125700,17236600,27000,27000,27000,27000,0
|
|
20230710,125600,17236600,27000,27000,27000,27000,0
|
|
20230710,125500,17236600,27000,27000,27000,27000,0
|
|
20230710,125400,17236600,27000,27000,27000,27000,0
|
|
20230710,125300,17236600,27000,27000,27000,27000,0
|
|
20230710,125200,17236600,27000,27000,27000,27000,0
|
|
20230710,125100,17236600,27000,27000,27000,27000,0
|
|
20230710,125000,17236600,27000,27000,27000,27000,0
|
|
20230710,124900,17236600,27000,26900,27000,26900,2
|
|
20230710,124800,17182700,26900,26900,26900,26900,1
|
|
20230710,124700,17155800,26900,26900,26900,26900,0
|
|
20230710,124600,17155800,26900,26900,26900,26900,0
|
|
20230710,124500,17155800,26900,26900,26900,26900,0
|
|
20230710,124400,17155800,26900,26900,26900,26900,0
|
|
20230710,124300,17155800,26900,26950,26950,26900,27
|
|
20230710,124200,16429200,27000,27000,27000,27000,0
|
|
20230710,124100,16429200,27000,27000,27000,27000,0
|
|
20230710,124000,16429200,27000,27000,27000,27000,0
|
|
20230710,123900,16429200,27000,27000,27000,27000,0
|
|
20230710,123800,16429200,27000,26950,27000,26950,6
|
|
20230710,123700,16267450,26950,26950,26950,26950,0
|
|
20230710,123600,16267450,26950,26950,26950,26950,60
|
|
20230710,123500,14650450,26950,26950,26950,26950,0
|
|
20230710,123400,14650450,26950,26950,26950,26950,0
|
|
20230710,123300,14650450,26950,26950,26950,26950,0
|
|
20230710,123200,14650450,26950,26950,26950,26950,0
|
|
20230710,123100,14650450,26950,26950,26950,26950,0
|
|
20230710,123000,14650450,26950,26950,26950,26950,0
|
|
20230710,122900,14650450,26950,26950,26950,26950,0
|
|
20230710,122800,14650450,26950,26950,26950,26950,0
|
|
20230710,122700,14650450,26950,26950,26950,26950,0
|
|
20230710,122600,14650450,26950,26950,26950,26950,0
|
|
20230710,122500,14650450,26950,26950,26950,26950,0
|
|
20230710,122400,14650450,26950,26950,26950,26950,0
|
|
20230710,122300,14650450,26950,26950,26950,26950,9
|
|
20230710,122200,14407900,27000,27000,27000,27000,3
|
|
20230710,122100,14326900,27100,27100,27100,27100,0
|
|
20230710,122000,14326900,27100,27100,27100,27100,0
|
|
20230710,121900,14326900,27100,27100,27100,27100,6
|
|
20230710,121800,14164300,27000,27000,27000,27000,0
|
|
20230710,121700,14164300,27000,27000,27000,27000,0
|
|
20230710,121600,14164300,27000,27000,27000,27000,0
|
|
20230710,121500,14164300,27000,27000,27000,27000,0
|
|
20230710,121400,14164300,27000,27000,27000,27000,0
|
|
20230710,121300,14164300,27000,27000,27000,27000,0
|
|
20230710,121200,14164300,27000,27000,27000,27000,0
|
|
20230710,121100,14164300,27000,27000,27000,27000,0
|
|
20230710,121000,14164300,27000,27000,27000,27000,0
|
|
20230710,120900,14164300,27000,27000,27000,27000,0
|
|
20230710,120800,14164300,27000,27000,27000,27000,5
|
|
20230710,120700,14029300,27050,27050,27050,27050,0
|
|
20230710,120600,14029300,27050,27050,27050,27050,0
|
|
20230710,120500,14029300,27050,27050,27050,27050,0
|
|
20230710,120400,14029300,27050,27050,27050,27050,0
|
|
20230710,120300,14029300,27050,27050,27050,27050,0
|
|
20230710,120200,14029300,27050,27050,27050,27050,0
|
|
20230710,120100,14029300,27050,27050,27050,27050,0
|
|
20230710,120000,14029300,27050,27050,27050,27050,0
|
|
20230710,115900,14029300,27050,27050,27050,27050,0
|
|
20230710,115800,14029300,27050,27050,27050,27050,0
|
|
20230710,115700,14029300,27050,27050,27050,27050,0
|
|
20230710,115600,14029300,27050,27050,27050,27050,0
|
|
20230710,115500,14029300,27050,27050,27050,27050,0
|
|
20230710,115400,14029300,27050,27050,27050,27050,0
|
|
20230710,115300,14029300,27050,27050,27050,27050,0
|
|
20230710,115200,14029300,27050,27050,27050,27050,0
|
|
20230710,115100,14029300,27050,27050,27050,27050,0
|
|
20230710,115000,14029300,27050,27050,27050,27050,0
|
|
20230710,114900,14029300,27050,27050,27050,27050,0
|
|
20230710,114800,14029300,27050,27050,27050,27050,0
|
|
20230710,114700,14029300,27050,27050,27050,27050,0
|
|
20230710,114600,14029300,27050,27050,27050,27050,0
|
|
20230710,114500,14029300,27050,27050,27050,27050,0
|
|
20230710,114400,14029300,27050,27050,27050,27050,1
|
|
20230710,114300,14002250,27050,27050,27050,27050,0
|
|
20230710,114200,14002250,27050,27050,27050,27050,0
|
|
20230710,114100,14002250,27050,27050,27050,27050,0
|
|
20230710,114000,14002250,27050,27050,27050,27050,0
|
|
20230710,113900,14002250,27050,27050,27050,27050,0
|
|
20230710,113800,14002250,27050,27050,27050,27050,0
|
|
20230710,113700,14002250,27050,27050,27050,27050,0
|
|
20230710,113600,14002250,27050,27050,27050,27050,0
|
|
20230710,113500,14002250,27050,27050,27050,27050,0
|
|
20230710,113400,14002250,27050,27050,27050,27050,0
|
|
20230710,113300,14002250,27050,27050,27050,27050,0
|
|
20230710,113200,14002250,27050,27050,27050,27050,0
|
|
20230710,113100,14002250,27050,27050,27050,27050,0
|
|
20230710,113000,14002250,27050,27050,27050,27050,0
|
|
20230710,112900,14002250,27050,27050,27050,27050,0
|
|
20230710,112800,14002250,27050,27050,27050,27050,0
|
|
20230710,112700,14002250,27050,27050,27050,27050,0
|
|
20230710,112600,14002250,27050,27050,27050,27050,0
|
|
20230710,112500,14002250,27050,27050,27050,27050,0
|
|
20230710,112400,14002250,27050,27050,27050,27050,0
|
|
20230710,112300,14002250,27050,27050,27050,27050,0
|
|
20230710,112200,14002250,27050,27050,27050,27050,0
|
|
20230710,112100,14002250,27050,27050,27050,27050,0
|
|
20230710,112000,14002250,27050,27050,27050,27050,1
|
|
20230710,111900,13975200,27100,27100,27100,27100,0
|
|
20230710,111800,13975200,27100,27100,27100,27100,0
|
|
20230710,111700,13975200,27100,27100,27100,27100,0
|
|
20230710,111600,13975200,27100,27100,27100,27100,0
|
|
20230710,111500,13975200,27100,27100,27100,27100,0
|
|
20230710,111400,13975200,27100,27100,27100,27100,0
|
|
20230710,111300,13975200,27100,27100,27100,27100,0
|
|
20230710,111200,13975200,27100,27100,27100,27100,1
|
|
20230710,111100,13948100,27050,27050,27050,27050,0
|
|
20230710,111000,13948100,27050,27050,27050,27050,1
|
|
20230710,110900,13921050,27050,27050,27050,27050,0
|
|
20230710,110800,13921050,27050,27050,27050,27050,0
|
|
20230710,110700,13921050,27050,27050,27050,27050,0
|
|
20230710,110600,13921050,27050,27050,27050,27050,0
|
|
20230710,110500,13921050,27050,27050,27050,27050,0
|
|
20230710,110400,13921050,27050,27050,27050,27050,0
|
|
20230710,110300,13921050,27050,27050,27050,27050,0
|
|
20230710,110200,13921050,27050,27050,27050,27050,0
|
|
20230710,110100,13921050,27050,27050,27050,27050,0
|
|
20230710,110000,13921050,27050,27050,27050,27050,0
|
|
20230710,105900,13921050,27050,27050,27050,27050,0
|
|
20230710,105800,13921050,27050,27050,27050,27050,0
|
|
20230710,105700,13921050,27050,27050,27050,27050,0
|
|
20230710,105600,13921050,27050,27050,27050,27050,0
|
|
20230710,105500,13921050,27050,27050,27050,27050,0
|
|
20230710,105400,13921050,27050,27050,27050,27050,0
|
|
20230710,105300,13921050,27050,27050,27050,27050,0
|
|
20230710,105200,13921050,27050,27050,27050,27050,0
|
|
20230710,105100,13921050,27050,27050,27050,27050,1
|
|
20230710,105000,13894000,27000,27000,27000,27000,2
|
|
20230710,104900,13840000,27000,27000,27000,27000,0
|
|
20230710,104800,13840000,27000,27000,27000,27000,0
|
|
20230710,104700,13840000,27000,27000,27000,27000,0
|
|
20230710,104600,13840000,27000,27000,27000,27000,0
|
|
20230710,104500,13840000,27000,27000,27000,27000,1
|
|
20230710,104400,13813000,26950,26950,26950,26950,0
|
|
20230710,104300,13813000,26950,26950,26950,26950,1
|
|
20230710,104200,13786050,27000,27000,27000,27000,0
|
|
20230710,104100,13786050,27000,27000,27000,27000,31
|
|
20230710,104000,12949050,27050,27050,27050,27050,0
|
|
20230710,103900,12949050,27050,27050,27050,27050,0
|
|
20230710,103800,12949050,27050,27050,27050,27050,0
|
|
20230710,103700,12949050,27050,27050,27050,27050,0
|
|
20230710,103600,12949050,27050,27050,27050,27050,0
|
|
20230710,103500,12949050,27050,27050,27050,27050,0
|
|
20230710,103400,12949050,27050,27050,27050,27050,1
|
|
20230710,103300,12922000,27000,27000,27000,27000,4
|
|
20230710,103200,12814000,27050,27050,27050,27050,0
|
|
20230710,103100,12814000,27050,27050,27050,27050,0
|
|
20230710,103000,12814000,27050,27050,27050,27050,1
|
|
20230710,102900,12786950,27000,26950,27000,26950,55
|
|
20230710,102800,11304450,27100,27000,27100,27000,3
|
|
20230710,102700,11223350,27000,27000,27000,27000,3
|
|
20230710,102600,11142350,27000,27000,27000,27000,0
|
|
20230710,102500,11142350,27000,27000,27000,27000,5
|
|
20230710,102400,11007350,26950,26950,26950,26950,0
|
|
20230710,102300,11007350,26950,26950,26950,26950,0
|
|
20230710,102200,11007350,26950,26950,26950,26950,10
|
|
20230710,102100,10737850,27000,27000,27000,27000,0
|
|
20230710,102000,10737850,27000,27000,27000,27000,0
|
|
20230710,101900,10737850,27000,27000,27000,27000,1
|
|
20230710,101800,10710850,27000,27000,27000,27000,0
|
|
20230710,101700,10710850,27000,27000,27000,27000,0
|
|
20230710,101600,10710850,27000,27000,27000,27000,0
|
|
20230710,101500,10710850,27000,27000,27000,27000,0
|
|
20230710,101400,10710850,27000,27000,27000,27000,0
|
|
20230710,101300,10710850,27000,27000,27000,27000,0
|
|
20230710,101200,10710850,27000,27000,27000,27000,0
|
|
20230710,101100,10710850,27000,27000,27000,27000,0
|
|
20230710,101000,10710850,27000,27000,27000,27000,0
|
|
20230710,100900,10710850,27000,27000,27000,27000,0
|
|
20230710,100800,10710850,27000,27000,27000,27000,1
|
|
20230710,100700,10683850,27000,27000,27000,27000,0
|
|
20230710,100600,10683850,27000,27000,27000,27000,0
|
|
20230710,100500,10683850,27000,27050,27050,27000,126
|
|
20230710,100400,7281800,27100,27100,27100,27100,0
|
|
20230710,100300,7281800,27100,27100,27100,27100,0
|
|
20230710,100200,7281800,27100,27100,27100,27100,0
|
|
20230710,100100,7281800,27100,27100,27100,27100,0
|
|
20230710,100000,7281800,27100,27100,27100,27100,1
|
|
20230710,095900,7254700,27100,27100,27100,27100,0
|
|
20230710,095800,7254700,27100,27100,27100,27100,0
|
|
20230710,095700,7254700,27100,27100,27100,27100,1
|
|
20230710,095600,7227600,27100,27100,27100,27100,0
|
|
20230710,095500,7227600,27100,27100,27100,27100,0
|
|
20230710,095400,7227600,27100,27100,27100,27100,0
|
|
20230710,095300,7227600,27100,27100,27100,27100,0
|
|
20230710,095200,7227600,27100,27100,27100,27100,0
|
|
20230710,095100,7227600,27100,27100,27100,27100,0
|
|
20230710,095000,7227600,27100,27100,27100,27100,0
|
|
20230710,094900,7227600,27100,27100,27100,27100,0
|
|
20230710,094800,7227600,27100,27100,27100,27100,0
|
|
20230710,094700,7227600,27100,27100,27100,27100,0
|
|
20230710,094600,7227600,27100,27100,27100,27100,0
|
|
20230710,094500,7227600,27100,27100,27100,27100,0
|
|
20230710,094400,7227600,27100,27100,27100,27100,0
|
|
20230710,094300,7227600,27100,27100,27100,27100,0
|
|
20230710,094200,7227600,27100,27100,27100,27100,0
|
|
20230710,094100,7227600,27100,27100,27100,27100,0
|
|
20230710,094000,7227600,27100,27100,27100,27100,0
|
|
20230710,093900,7227600,27100,27100,27100,27100,0
|
|
20230710,093800,7227600,27100,27100,27100,27100,0
|
|
20230710,093700,7227600,27100,27100,27100,27100,0
|
|
20230710,093600,7227600,27100,27100,27100,27100,0
|
|
20230710,093500,7227600,27100,27100,27100,27100,0
|
|
20230710,093400,7227600,27100,27100,27100,27100,0
|
|
20230710,093300,7227600,27100,27100,27100,27100,0
|
|
20230710,093200,7227600,27100,27100,27100,27100,1
|
|
20230710,093100,7200500,27050,27050,27050,27050,1
|
|
20230710,093000,7173450,27100,27100,27100,27100,0
|
|
20230710,092900,7173450,27100,27100,27100,27100,0
|
|
20230710,092800,7173450,27100,27100,27100,27100,0
|
|
20230710,092700,7173450,27100,27100,27100,27100,0
|
|
20230710,092600,7173450,27100,27100,27100,27100,0
|
|
20230710,092500,7173450,27100,27100,27100,27100,0
|
|
20230710,092400,7173450,27100,27100,27100,27100,0
|
|
20230710,092300,7173450,27100,27100,27100,27100,0
|
|
20230710,092200,7173450,27100,27100,27100,27100,0
|
|
20230710,092100,7173450,27100,27100,27100,27100,0
|
|
20230710,092000,7173450,27100,27100,27100,27100,0
|
|
20230710,091900,7173450,27100,27100,27100,27100,0
|
|
20230710,091800,7173450,27100,27000,27100,27000,13
|
|
20230710,091700,6822350,27000,27000,27000,27000,0
|
|
20230710,091600,6822350,27000,27000,27000,27000,13
|
|
20230710,091500,6471350,27000,27000,27000,27000,1
|
|
20230710,091400,6444350,26950,26950,26950,26950,4
|
|
20230710,091300,6336550,26900,26900,26900,26900,3
|
|
20230710,091200,6255850,26850,26900,26900,26850,31
|
|
20230710,091100,5423000,26850,26850,26850,26850,31
|
|
20230710,091000,4590650,26950,26950,26950,26950,0
|
|
20230710,090900,4590650,26950,26950,26950,26950,0
|
|
20230710,090800,4590650,26950,26950,26950,26950,0
|
|
20230710,090700,4590650,26950,26950,26950,26950,0
|
|
20230710,090600,4590650,26950,26950,26950,26950,0
|
|
20230710,090500,4590650,26950,26850,26950,26850,101
|
|
20230710,090400,1868800,27000,27000,27000,27000,24
|
|
20230710,090300,1220800,27100,27100,27100,27100,0
|
|
20230710,090200,1220800,27100,27100,27100,27100,0
|
|
20230710,090100,1220800,27100,27200,27200,27100,45
|
|
20230710,090000,0,27500,27500,27500,27500,0
|