575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183200,31861100,27750,27750,27750,27750,87
|
|
20230711,183100,31861100,27750,27750,27750,27750,0
|
|
20230711,183000,31861100,27750,27750,27750,27750,0
|
|
20230711,182900,31861100,27750,27750,27750,27750,0
|
|
20230711,182800,31861100,27750,27750,27750,27750,0
|
|
20230711,182700,31861100,27750,27750,27750,27750,0
|
|
20230711,182600,31861100,27750,27750,27750,27750,0
|
|
20230711,182500,31861100,27750,27750,27750,27750,0
|
|
20230711,182400,31861100,27750,27750,27750,27750,0
|
|
20230711,182300,31861100,27750,27750,27750,27750,0
|
|
20230711,182200,31861100,27750,27750,27750,27750,0
|
|
20230711,182100,31861100,27750,27750,27750,27750,0
|
|
20230711,182000,31861100,27750,27750,27750,27750,0
|
|
20230711,181900,31861100,27750,27750,27750,27750,0
|
|
20230711,181800,31861100,27750,27750,27750,27750,0
|
|
20230711,181700,31861100,27750,27750,27750,27750,0
|
|
20230711,181600,31861100,27750,27750,27750,27750,0
|
|
20230711,181500,31861100,27750,27750,27750,27750,0
|
|
20230711,181400,31861100,27750,27750,27750,27750,0
|
|
20230711,181300,31861100,27750,27750,27750,27750,0
|
|
20230711,181200,31861100,27750,27750,27750,27750,0
|
|
20230711,181100,31861100,27750,27750,27750,27750,0
|
|
20230711,181000,31861100,27750,27750,27750,27750,0
|
|
20230711,180900,31861100,27750,27750,27750,27750,0
|
|
20230711,180800,31861100,27750,27750,27750,27750,0
|
|
20230711,180700,31861100,27750,27750,27750,27750,0
|
|
20230711,180600,31861100,27750,27750,27750,27750,0
|
|
20230711,180500,31861100,27750,27750,27750,27750,0
|
|
20230711,180400,31861100,27750,27750,27750,27750,0
|
|
20230711,180300,31861100,27750,27750,27750,27750,0
|
|
20230711,180200,31861100,27750,27750,27750,27750,87
|
|
20230711,180100,31861100,27750,27750,27750,27750,0
|
|
20230711,180000,31861100,27750,27750,27750,27750,0
|
|
20230711,175900,31861100,27750,27750,27750,27750,0
|
|
20230711,175800,31861100,27750,27750,27750,27750,0
|
|
20230711,175700,31861100,27750,27750,27750,27750,0
|
|
20230711,175600,31861100,27750,27750,27750,27750,0
|
|
20230711,175500,31861100,27750,27750,27750,27750,0
|
|
20230711,175400,31861100,27750,27750,27750,27750,0
|
|
20230711,175300,31861100,27750,27750,27750,27750,0
|
|
20230711,175200,31861100,27750,27750,27750,27750,0
|
|
20230711,175100,31861100,27750,27750,27750,27750,0
|
|
20230711,175000,31861100,27750,27750,27750,27750,0
|
|
20230711,174900,31861100,27750,27750,27750,27750,0
|
|
20230711,174800,31861100,27750,27750,27750,27750,0
|
|
20230711,174700,31861100,27750,27750,27750,27750,0
|
|
20230711,174600,31861100,27750,27750,27750,27750,0
|
|
20230711,174500,31861100,27750,27750,27750,27750,0
|
|
20230711,174400,31861100,27750,27750,27750,27750,0
|
|
20230711,174300,31861100,27750,27750,27750,27750,0
|
|
20230711,174200,31861100,27750,27750,27750,27750,0
|
|
20230711,174100,31861100,27750,27750,27750,27750,0
|
|
20230711,174000,31861100,27750,27750,27750,27750,0
|
|
20230711,173900,31861100,27750,27750,27750,27750,0
|
|
20230711,173800,31861100,27750,27750,27750,27750,0
|
|
20230711,173700,31861100,27750,27750,27750,27750,0
|
|
20230711,173600,31861100,27750,27750,27750,27750,0
|
|
20230711,173500,31861100,27750,27750,27750,27750,0
|
|
20230711,173400,31861100,27750,27750,27750,27750,0
|
|
20230711,173300,31861100,27750,27750,27750,27750,0
|
|
20230711,173200,31861100,27750,27750,27750,27750,87
|
|
20230711,173100,31861100,27750,27750,27750,27750,0
|
|
20230711,173000,31861100,27750,27750,27750,27750,0
|
|
20230711,172900,31861100,27750,27750,27750,27750,0
|
|
20230711,172800,31861100,27750,27750,27750,27750,0
|
|
20230711,172700,31861100,27750,27750,27750,27750,0
|
|
20230711,172600,31861100,27750,27750,27750,27750,0
|
|
20230711,172500,31861100,27750,27750,27750,27750,0
|
|
20230711,172400,31861100,27750,27750,27750,27750,0
|
|
20230711,172300,31861100,27750,27750,27750,27750,0
|
|
20230711,172200,31861100,27750,27750,27750,27750,0
|
|
20230711,172100,31861100,27750,27750,27750,27750,0
|
|
20230711,172000,31861100,27750,27750,27750,27750,0
|
|
20230711,171900,31861100,27750,27750,27750,27750,0
|
|
20230711,171800,31861100,27750,27750,27750,27750,0
|
|
20230711,171700,31861100,27750,27750,27750,27750,0
|
|
20230711,171600,31861100,27750,27750,27750,27750,0
|
|
20230711,171500,31861100,27750,27750,27750,27750,0
|
|
20230711,171400,31861100,27750,27750,27750,27750,0
|
|
20230711,171300,31861100,27750,27750,27750,27750,0
|
|
20230711,171200,31861100,27750,27750,27750,27750,0
|
|
20230711,171100,31861100,27750,27750,27750,27750,0
|
|
20230711,171000,31861100,27750,27750,27750,27750,0
|
|
20230711,170900,31861100,27750,27750,27750,27750,0
|
|
20230711,170800,31861100,27750,27750,27750,27750,0
|
|
20230711,170700,31861100,27750,27750,27750,27750,0
|
|
20230711,170600,31861100,27750,27750,27750,27750,0
|
|
20230711,170500,31861100,27750,27750,27750,27750,0
|
|
20230711,170400,31861100,27750,27750,27750,27750,0
|
|
20230711,170300,31861100,27750,27750,27750,27750,0
|
|
20230711,170200,31861100,27750,27750,27750,27750,87
|
|
20230711,170100,31861100,27750,27750,27750,27750,0
|
|
20230711,170000,31861100,27750,27750,27750,27750,0
|
|
20230711,165900,31861100,27750,27750,27750,27750,0
|
|
20230711,165800,31861100,27750,27750,27750,27750,0
|
|
20230711,165700,31861100,27750,27750,27750,27750,0
|
|
20230711,165600,31861100,27750,27750,27750,27750,0
|
|
20230711,165500,31861100,27750,27750,27750,27750,0
|
|
20230711,165400,31861100,27750,27750,27750,27750,0
|
|
20230711,165300,31861100,27750,27750,27750,27750,0
|
|
20230711,165200,31861100,27750,27750,27750,27750,0
|
|
20230711,165100,31861100,27750,27750,27750,27750,0
|
|
20230711,165000,31861100,27750,27750,27750,27750,0
|
|
20230711,164900,31861100,27750,27750,27750,27750,0
|
|
20230711,164800,31861100,27750,27750,27750,27750,0
|
|
20230711,164700,31861100,27750,27750,27750,27750,0
|
|
20230711,164600,31861100,27750,27750,27750,27750,0
|
|
20230711,164500,31861100,27750,27750,27750,27750,0
|
|
20230711,164400,31861100,27750,27750,27750,27750,0
|
|
20230711,164300,31861100,27750,27750,27750,27750,0
|
|
20230711,164200,31861100,27750,27750,27750,27750,0
|
|
20230711,164100,31861100,27750,27750,27750,27750,0
|
|
20230711,164000,31861100,27750,27750,27750,27750,0
|
|
20230711,163900,31861100,27750,27750,27750,27750,0
|
|
20230711,163800,31861100,27750,27750,27750,27750,0
|
|
20230711,163700,31861100,27750,27750,27750,27750,0
|
|
20230711,163600,31861100,27750,27750,27750,27750,0
|
|
20230711,163500,31861100,27750,27750,27750,27750,0
|
|
20230711,163400,31861100,27750,27750,27750,27750,0
|
|
20230711,163300,31861100,27750,27750,27750,27750,0
|
|
20230711,163200,31861100,27750,27750,27750,27750,87
|
|
20230711,163100,31861100,27750,27750,27750,27750,0
|
|
20230711,163000,31861100,27750,27750,27750,27750,0
|
|
20230711,162900,31861100,27750,27750,27750,27750,0
|
|
20230711,162800,31861100,27750,27750,27750,27750,0
|
|
20230711,162700,31861100,27750,27750,27750,27750,0
|
|
20230711,162600,31861100,27750,27750,27750,27750,0
|
|
20230711,162500,31861100,27750,27750,27750,27750,0
|
|
20230711,162400,31861100,27750,27750,27750,27750,0
|
|
20230711,162300,31861100,27750,27750,27750,27750,0
|
|
20230711,162200,31861100,27750,27750,27750,27750,0
|
|
20230711,162100,31861100,27750,27750,27750,27750,0
|
|
20230711,162000,31861100,27750,27750,27750,27750,0
|
|
20230711,161900,31861100,27750,27750,27750,27750,0
|
|
20230711,161800,31861100,27750,27750,27750,27750,0
|
|
20230711,161700,31861100,27750,27750,27750,27750,0
|
|
20230711,161600,31861100,27750,27750,27750,27750,0
|
|
20230711,161500,31861100,27750,27750,27750,27750,0
|
|
20230711,161400,31861100,27750,27750,27750,27750,0
|
|
20230711,161300,31861100,27750,27750,27750,27750,0
|
|
20230711,161200,31861100,27750,27750,27750,27750,0
|
|
20230711,161100,31861100,27750,27750,27750,27750,0
|
|
20230711,161000,31861100,27750,27750,27750,27750,0
|
|
20230711,160900,31861100,27750,27750,27750,27750,0
|
|
20230711,160800,31861100,27750,27750,27750,27750,0
|
|
20230711,160700,31861100,27750,27750,27750,27750,0
|
|
20230711,160600,31861100,27750,27750,27750,27750,0
|
|
20230711,160500,31861100,27750,27750,27750,27750,0
|
|
20230711,160400,31861100,27750,27750,27750,27750,0
|
|
20230711,160300,31861100,27750,27750,27750,27750,0
|
|
20230711,160200,31861100,27750,27750,27750,27750,87
|
|
20230711,160100,31861100,27750,27750,27750,27750,0
|
|
20230711,160000,31861100,27750,27750,27750,27750,0
|
|
20230711,155900,31861100,27750,27750,27750,27750,0
|
|
20230711,155800,31861100,27750,27750,27750,27750,0
|
|
20230711,155700,31861100,27750,27750,27750,27750,0
|
|
20230711,155600,31861100,27750,27750,27750,27750,0
|
|
20230711,155500,31861100,27750,27750,27750,27750,0
|
|
20230711,155400,31861100,27750,27750,27750,27750,0
|
|
20230711,155300,31861100,27750,27750,27750,27750,0
|
|
20230711,155200,31861100,27750,27750,27750,27750,0
|
|
20230711,155100,31861100,27750,27750,27750,27750,0
|
|
20230711,155000,31861100,27750,27750,27750,27750,0
|
|
20230711,154900,31861100,27750,27750,27750,27750,0
|
|
20230711,154800,31861100,27750,27750,27750,27750,0
|
|
20230711,154700,31861100,27750,27750,27750,27750,0
|
|
20230711,154600,31861100,27750,27750,27750,27750,0
|
|
20230711,154500,31861100,27750,27750,27750,27750,0
|
|
20230711,154400,31861100,27750,27750,27750,27750,0
|
|
20230711,154300,31861100,27750,27750,27750,27750,0
|
|
20230711,154200,31861100,27750,27750,27750,27750,0
|
|
20230711,154100,31861100,27750,27750,27750,27750,0
|
|
20230711,154000,31861100,27750,27750,27750,27750,0
|
|
20230711,153900,31861100,27750,27750,27750,27750,0
|
|
20230711,153800,31861100,27750,27750,27750,27750,0
|
|
20230711,153700,31861100,27750,27750,27750,27750,0
|
|
20230711,153600,31861100,27750,27750,27750,27750,0
|
|
20230711,153500,31861100,27750,27750,27750,27750,0
|
|
20230711,153400,31861100,27750,27750,27750,27750,0
|
|
20230711,153300,31861100,27750,27750,27750,27750,0
|
|
20230711,153200,31861100,27750,27750,27750,27750,87
|
|
20230711,153100,31861100,27750,27750,27750,27750,0
|
|
20230711,153000,31861100,27750,27750,27750,27750,87
|
|
20230711,152900,29446850,27500,27500,27500,27500,0
|
|
20230711,152800,29446850,27500,27500,27500,27500,0
|
|
20230711,152700,29446850,27500,27500,27500,27500,0
|
|
20230711,152600,29446850,27500,27500,27500,27500,0
|
|
20230711,152500,29446850,27500,27500,27500,27500,0
|
|
20230711,152400,29446850,27500,27500,27500,27500,0
|
|
20230711,152300,29446850,27500,27500,27500,27500,0
|
|
20230711,152200,29446850,27500,27500,27500,27500,0
|
|
20230711,152100,29446850,27500,27500,27500,27500,0
|
|
20230711,152000,29446850,27500,27500,27500,27500,0
|
|
20230711,151900,29446850,27500,27300,27500,27150,19
|
|
20230711,151800,28930500,27150,27150,27150,27150,18
|
|
20230711,151700,28441800,27150,27150,27150,27150,0
|
|
20230711,151600,28441800,27150,27150,27150,27150,2
|
|
20230711,151500,28387500,27300,27300,27300,27300,0
|
|
20230711,151400,28387500,27300,27300,27300,27300,0
|
|
20230711,151300,28387500,27300,27300,27300,27300,0
|
|
20230711,151200,28387500,27300,27300,27300,27300,0
|
|
20230711,151100,28387500,27300,27300,27300,27300,0
|
|
20230711,151000,28387500,27300,27150,27300,27150,2
|
|
20230711,150900,28333050,27300,27300,27300,27300,0
|
|
20230711,150800,28333050,27300,27300,27300,27300,0
|
|
20230711,150700,28333050,27300,27300,27300,27300,0
|
|
20230711,150600,28333050,27300,27300,27300,27300,0
|
|
20230711,150500,28333050,27300,27300,27300,27300,0
|
|
20230711,150400,28333050,27300,27300,27300,27300,0
|
|
20230711,150300,28333050,27300,27300,27300,27300,2
|
|
20230711,150200,28278450,27300,27300,27300,27300,0
|
|
20230711,150100,28278450,27300,27300,27300,27300,0
|
|
20230711,150000,28278450,27300,27300,27300,27300,1
|
|
20230711,145900,28251150,27300,27300,27300,27300,0
|
|
20230711,145800,28251150,27300,27300,27300,27300,0
|
|
20230711,145700,28251150,27300,27300,27300,27300,0
|
|
20230711,145600,28251150,27300,27300,27300,27300,0
|
|
20230711,145500,28251150,27300,27300,27300,27300,0
|
|
20230711,145400,28251150,27300,27300,27300,27300,0
|
|
20230711,145300,28251150,27300,27300,27300,27300,0
|
|
20230711,145200,28251150,27300,27300,27300,27300,0
|
|
20230711,145100,28251150,27300,27300,27300,27300,0
|
|
20230711,145000,28251150,27300,27300,27300,27300,0
|
|
20230711,144900,28251150,27300,27300,27300,27300,0
|
|
20230711,144800,28251150,27300,27300,27300,27300,0
|
|
20230711,144700,28251150,27300,27300,27300,27300,0
|
|
20230711,144600,28251150,27300,27300,27300,27300,0
|
|
20230711,144500,28251150,27300,27300,27300,27300,0
|
|
20230711,144400,28251150,27300,27300,27300,27300,0
|
|
20230711,144300,28251150,27300,27300,27300,27300,0
|
|
20230711,144200,28251150,27300,27300,27300,27300,0
|
|
20230711,144100,28251150,27300,27300,27300,27300,0
|
|
20230711,144000,28251150,27300,27300,27300,27300,0
|
|
20230711,143900,28251150,27300,27300,27300,27300,0
|
|
20230711,143800,28251150,27300,27300,27300,27300,1
|
|
20230711,143700,28223850,27300,27300,27300,27300,0
|
|
20230711,143600,28223850,27300,27300,27300,27300,0
|
|
20230711,143500,28223850,27300,27300,27300,27300,0
|
|
20230711,143400,28223850,27300,27300,27300,27300,0
|
|
20230711,143300,28223850,27300,27300,27300,27300,0
|
|
20230711,143200,28223850,27300,27300,27300,27300,0
|
|
20230711,143100,28223850,27300,27300,27300,27300,0
|
|
20230711,143000,28223850,27300,27300,27300,27300,0
|
|
20230711,142900,28223850,27300,27300,27300,27300,0
|
|
20230711,142800,28223850,27300,27300,27300,27300,0
|
|
20230711,142700,28223850,27300,27300,27300,27300,0
|
|
20230711,142600,28223850,27300,27300,27300,27300,0
|
|
20230711,142500,28223850,27300,27300,27300,27300,0
|
|
20230711,142400,28223850,27300,27300,27300,27300,0
|
|
20230711,142300,28223850,27300,27300,27300,27300,0
|
|
20230711,142200,28223850,27300,27300,27300,27300,0
|
|
20230711,142100,28223850,27300,27300,27300,27300,0
|
|
20230711,142000,28223850,27300,27300,27300,27300,0
|
|
20230711,141900,28223850,27300,27300,27300,27300,0
|
|
20230711,141800,28223850,27300,27300,27300,27300,0
|
|
20230711,141700,28223850,27300,27300,27300,27300,0
|
|
20230711,141600,28223850,27300,27300,27300,27300,0
|
|
20230711,141500,28223850,27300,27300,27300,27300,0
|
|
20230711,141400,28223850,27300,27300,27300,27300,0
|
|
20230711,141300,28223850,27300,27300,27300,27300,0
|
|
20230711,141200,28223850,27300,27300,27300,27300,0
|
|
20230711,141100,28223850,27300,27300,27300,27300,0
|
|
20230711,141000,28223850,27300,27300,27300,27300,0
|
|
20230711,140900,28223850,27300,27300,27300,27300,0
|
|
20230711,140800,28223850,27300,27300,27300,27300,0
|
|
20230711,140700,28223850,27300,27300,27300,27300,0
|
|
20230711,140600,28223850,27300,27300,27300,27300,0
|
|
20230711,140500,28223850,27300,27300,27300,27300,0
|
|
20230711,140400,28223850,27300,27250,27300,27250,2
|
|
20230711,140300,28169300,27300,27300,27300,27300,0
|
|
20230711,140200,28169300,27300,27300,27300,27300,0
|
|
20230711,140100,28169300,27300,27300,27300,27300,0
|
|
20230711,140000,28169300,27300,27300,27300,27300,0
|
|
20230711,135900,28169300,27300,27300,27300,27300,0
|
|
20230711,135800,28169300,27300,27300,27300,27300,0
|
|
20230711,135700,28169300,27300,27300,27300,27300,0
|
|
20230711,135600,28169300,27300,27300,27300,27300,1
|
|
20230711,135500,28142000,27300,27200,27300,27200,6
|
|
20230711,135400,27978300,27200,27150,27200,27150,4
|
|
20230711,135300,27869650,27200,27200,27200,27200,0
|
|
20230711,135200,27869650,27200,27200,27200,27200,0
|
|
20230711,135100,27869650,27200,27200,27200,27200,0
|
|
20230711,135000,27869650,27200,27200,27200,27200,0
|
|
20230711,134900,27869650,27200,27200,27200,27200,0
|
|
20230711,134800,27869650,27200,27200,27200,27200,0
|
|
20230711,134700,27869650,27200,27300,27300,27200,182
|
|
20230711,134600,22916850,27500,27500,27500,27500,0
|
|
20230711,134500,22916850,27500,27500,27500,27500,0
|
|
20230711,134400,22916850,27500,27500,27500,27500,0
|
|
20230711,134300,22916850,27500,27500,27500,27500,0
|
|
20230711,134200,22916850,27500,27500,27500,27500,0
|
|
20230711,134100,22916850,27500,27500,27500,27500,0
|
|
20230711,134000,22916850,27500,27500,27500,27500,0
|
|
20230711,133900,22916850,27500,27500,27500,27500,0
|
|
20230711,133800,22916850,27500,27500,27500,27500,0
|
|
20230711,133700,22916850,27500,27500,27500,27500,0
|
|
20230711,133600,22916850,27500,27500,27500,27500,0
|
|
20230711,133500,22916850,27500,27500,27500,27500,0
|
|
20230711,133400,22916850,27500,27500,27500,27500,0
|
|
20230711,133300,22916850,27500,27500,27500,27500,0
|
|
20230711,133200,22916850,27500,27500,27500,27500,0
|
|
20230711,133100,22916850,27500,27500,27500,27500,0
|
|
20230711,133000,22916850,27500,27500,27500,27500,0
|
|
20230711,132900,22916850,27500,27500,27500,27500,0
|
|
20230711,132800,22916850,27500,27500,27500,27500,0
|
|
20230711,132700,22916850,27500,27500,27500,27500,0
|
|
20230711,132600,22916850,27500,27500,27500,27500,0
|
|
20230711,132500,22916850,27500,27500,27500,27500,0
|
|
20230711,132400,22916850,27500,27500,27500,27500,0
|
|
20230711,132300,22916850,27500,27500,27500,27500,0
|
|
20230711,132200,22916850,27500,27500,27500,27500,0
|
|
20230711,132100,22916850,27500,27500,27500,27500,0
|
|
20230711,132000,22916850,27500,27500,27500,27500,0
|
|
20230711,131900,22916850,27500,27500,27500,27500,0
|
|
20230711,131800,22916850,27500,27500,27500,27500,0
|
|
20230711,131700,22916850,27500,27500,27500,27500,0
|
|
20230711,131600,22916850,27500,27500,27500,27500,1
|
|
20230711,131500,22889350,27500,27500,27500,27500,0
|
|
20230711,131400,22889350,27500,27500,27500,27500,0
|
|
20230711,131300,22889350,27500,27500,27500,27500,0
|
|
20230711,131200,22889350,27500,27500,27500,27500,0
|
|
20230711,131100,22889350,27500,27500,27500,27500,0
|
|
20230711,131000,22889350,27500,27500,27500,27500,0
|
|
20230711,130900,22889350,27500,27500,27500,27500,0
|
|
20230711,130800,22889350,27500,27500,27500,27500,0
|
|
20230711,130700,22889350,27500,27500,27500,27500,0
|
|
20230711,130600,22889350,27500,27500,27500,27500,0
|
|
20230711,130500,22889350,27500,27500,27500,27500,0
|
|
20230711,130400,22889350,27500,27500,27500,27500,0
|
|
20230711,130300,22889350,27500,27500,27500,27500,0
|
|
20230711,130200,22889350,27500,27500,27500,27500,0
|
|
20230711,130100,22889350,27500,27500,27500,27500,0
|
|
20230711,130000,22889350,27500,27500,27500,27500,0
|
|
20230711,125900,22889350,27500,27500,27500,27500,0
|
|
20230711,125800,22889350,27500,27500,27500,27500,0
|
|
20230711,125700,22889350,27500,27500,27500,27500,0
|
|
20230711,125600,22889350,27500,27500,27500,27500,0
|
|
20230711,125500,22889350,27500,27500,27500,27500,0
|
|
20230711,125400,22889350,27500,27500,27500,27500,1
|
|
20230711,125300,22861850,27450,27450,27450,27450,0
|
|
20230711,125200,22861850,27450,27450,27450,27450,1
|
|
20230711,125100,22834400,27400,27400,27400,27400,0
|
|
20230711,125000,22834400,27400,27400,27400,27400,0
|
|
20230711,124900,22834400,27400,27400,27400,27400,0
|
|
20230711,124800,22834400,27400,27400,27400,27400,0
|
|
20230711,124700,22834400,27400,27400,27400,27400,0
|
|
20230711,124600,22834400,27400,27400,27400,27400,0
|
|
20230711,124500,22834400,27400,27400,27400,27400,0
|
|
20230711,124400,22834400,27400,27400,27400,27400,0
|
|
20230711,124300,22834400,27400,27400,27400,27400,5
|
|
20230711,124200,22697400,27500,27500,27500,27500,0
|
|
20230711,124100,22697400,27500,27500,27500,27500,0
|
|
20230711,124000,22697400,27500,27500,27500,27500,0
|
|
20230711,123900,22697400,27500,27500,27500,27500,0
|
|
20230711,123800,22697400,27500,27500,27500,27500,0
|
|
20230711,123700,22697400,27500,27500,27500,27500,0
|
|
20230711,123600,22697400,27500,27500,27500,27500,0
|
|
20230711,123500,22697400,27500,27500,27500,27500,0
|
|
20230711,123400,22697400,27500,27500,27500,27500,0
|
|
20230711,123300,22697400,27500,27450,27500,27450,2
|
|
20230711,123200,22642450,27500,27500,27500,27500,0
|
|
20230711,123100,22642450,27500,27500,27500,27500,0
|
|
20230711,123000,22642450,27500,27500,27500,27500,0
|
|
20230711,122900,22642450,27500,27400,27500,27400,3
|
|
20230711,122800,22560050,27500,27500,27500,27500,0
|
|
20230711,122700,22560050,27500,27500,27500,27500,0
|
|
20230711,122600,22560050,27500,27500,27500,27500,0
|
|
20230711,122500,22560050,27500,27500,27500,27500,1
|
|
20230711,122400,22532550,27500,27350,27500,27350,3
|
|
20230711,122300,22450200,27500,27500,27500,27500,0
|
|
20230711,122200,22450200,27500,27500,27500,27500,0
|
|
20230711,122100,22450200,27500,27500,27500,27500,0
|
|
20230711,122000,22450200,27500,27500,27500,27500,0
|
|
20230711,121900,22450200,27500,27500,27500,27500,0
|
|
20230711,121800,22450200,27500,27500,27500,27500,0
|
|
20230711,121700,22450200,27500,27500,27500,27500,0
|
|
20230711,121600,22450200,27500,27500,27500,27500,0
|
|
20230711,121500,22450200,27500,27500,27500,27500,0
|
|
20230711,121400,22450200,27500,27500,27500,27500,0
|
|
20230711,121300,22450200,27500,27500,27500,27500,0
|
|
20230711,121200,22450200,27500,27500,27500,27500,0
|
|
20230711,121100,22450200,27500,27500,27500,27500,0
|
|
20230711,121000,22450200,27500,27500,27500,27500,0
|
|
20230711,120900,22450200,27500,27500,27500,27500,0
|
|
20230711,120800,22450200,27500,27500,27500,27500,0
|
|
20230711,120700,22450200,27500,27500,27500,27500,0
|
|
20230711,120600,22450200,27500,27500,27500,27500,0
|
|
20230711,120500,22450200,27500,27500,27500,27500,0
|
|
20230711,120400,22450200,27500,27500,27500,27500,0
|
|
20230711,120300,22450200,27500,27500,27500,27500,1
|
|
20230711,120200,22422700,27500,27450,27500,27300,4
|
|
20230711,120100,22313000,27250,27200,27400,27200,50
|
|
20230711,120000,20952750,27200,27200,27200,27200,0
|
|
20230711,115900,20952750,27200,27200,27200,27200,0
|
|
20230711,115800,20952750,27200,27200,27200,27200,0
|
|
20230711,115700,20952750,27200,27200,27200,27200,0
|
|
20230711,115600,20952750,27200,27200,27200,27200,0
|
|
20230711,115500,20952750,27200,27200,27200,27200,0
|
|
20230711,115400,20952750,27200,27200,27200,27200,0
|
|
20230711,115300,20952750,27200,27200,27200,27200,0
|
|
20230711,115200,20952750,27200,27200,27200,27200,0
|
|
20230711,115100,20952750,27200,27200,27200,27200,0
|
|
20230711,115000,20952750,27200,27200,27200,27200,0
|
|
20230711,114900,20952750,27200,27200,27200,27200,0
|
|
20230711,114800,20952750,27200,27200,27200,27200,0
|
|
20230711,114700,20952750,27200,27200,27200,27200,0
|
|
20230711,114600,20952750,27200,27200,27200,27200,0
|
|
20230711,114500,20952750,27200,27200,27200,27200,0
|
|
20230711,114400,20952750,27200,27200,27200,27200,0
|
|
20230711,114300,20952750,27200,27200,27200,27200,0
|
|
20230711,114200,20952750,27200,27200,27200,27200,0
|
|
20230711,114100,20952750,27200,27200,27200,27200,0
|
|
20230711,114000,20952750,27200,27200,27200,27200,0
|
|
20230711,113900,20952750,27200,27200,27200,27200,0
|
|
20230711,113800,20952750,27200,27200,27200,27200,0
|
|
20230711,113700,20952750,27200,27200,27200,27200,0
|
|
20230711,113600,20952750,27200,27200,27200,27200,0
|
|
20230711,113500,20952750,27200,27200,27200,27200,0
|
|
20230711,113400,20952750,27200,27200,27200,27200,0
|
|
20230711,113300,20952750,27200,27200,27200,27200,0
|
|
20230711,113200,20952750,27200,27200,27200,27200,0
|
|
20230711,113100,20952750,27200,27200,27200,27200,0
|
|
20230711,113000,20952750,27200,27200,27200,27200,0
|
|
20230711,112900,20952750,27200,27200,27200,27200,5
|
|
20230711,112800,20816750,27200,27200,27200,27200,0
|
|
20230711,112700,20816750,27200,27200,27200,27200,0
|
|
20230711,112600,20816750,27200,27200,27200,27200,0
|
|
20230711,112500,20816750,27200,27200,27200,27200,0
|
|
20230711,112400,20816750,27200,27200,27200,27200,0
|
|
20230711,112300,20816750,27200,27200,27200,27200,0
|
|
20230711,112200,20816750,27200,27200,27200,27200,0
|
|
20230711,112100,20816750,27200,27200,27200,27200,1
|
|
20230711,112000,20789550,27200,27200,27200,27200,0
|
|
20230711,111900,20789550,27200,27200,27200,27200,0
|
|
20230711,111800,20789550,27200,27200,27200,27200,0
|
|
20230711,111700,20789550,27200,27200,27200,27200,0
|
|
20230711,111600,20789550,27200,27200,27200,27200,0
|
|
20230711,111500,20789550,27200,27200,27200,27200,0
|
|
20230711,111400,20789550,27200,27200,27200,27200,0
|
|
20230711,111300,20789550,27200,27200,27200,27200,0
|
|
20230711,111200,20789550,27200,27200,27200,27200,0
|
|
20230711,111100,20789550,27200,27200,27200,27200,10
|
|
20230711,111000,20517550,27200,27200,27200,27200,0
|
|
20230711,110900,20517550,27200,27200,27200,27200,0
|
|
20230711,110800,20517550,27200,27200,27200,27200,0
|
|
20230711,110700,20517550,27200,27200,27200,27200,0
|
|
20230711,110600,20517550,27200,27200,27200,27200,0
|
|
20230711,110500,20517550,27200,27200,27200,27200,0
|
|
20230711,110400,20517550,27200,27200,27200,27200,0
|
|
20230711,110300,20517550,27200,27200,27200,27200,0
|
|
20230711,110200,20517550,27200,27200,27200,27200,0
|
|
20230711,110100,20517550,27200,27200,27200,27200,0
|
|
20230711,110000,20517550,27200,27200,27200,27200,0
|
|
20230711,105900,20517550,27200,27200,27200,27200,50
|
|
20230711,105800,19157550,27200,27200,27200,27200,0
|
|
20230711,105700,19157550,27200,27200,27200,27200,0
|
|
20230711,105600,19157550,27200,27200,27200,27200,0
|
|
20230711,105500,19157550,27200,27200,27200,27200,0
|
|
20230711,105400,19157550,27200,27200,27200,27200,0
|
|
20230711,105300,19157550,27200,27200,27200,27200,0
|
|
20230711,105200,19157550,27200,27200,27200,27200,0
|
|
20230711,105100,19157550,27200,27200,27200,27200,0
|
|
20230711,105000,19157550,27200,27200,27200,27200,0
|
|
20230711,104900,19157550,27200,27200,27200,27200,0
|
|
20230711,104800,19157550,27200,27200,27200,27200,0
|
|
20230711,104700,19157550,27200,27200,27200,27200,0
|
|
20230711,104600,19157550,27200,27200,27200,27200,0
|
|
20230711,104500,19157550,27200,27200,27200,27200,0
|
|
20230711,104400,19157550,27200,27200,27200,27200,0
|
|
20230711,104300,19157550,27200,27200,27200,27200,0
|
|
20230711,104200,19157550,27200,27200,27200,27200,0
|
|
20230711,104100,19157550,27200,27200,27200,27200,0
|
|
20230711,104000,19157550,27200,27200,27200,27200,0
|
|
20230711,103900,19157550,27200,27200,27200,27200,0
|
|
20230711,103800,19157550,27200,27200,27200,27200,1
|
|
20230711,103700,19130350,27500,27500,27500,27500,0
|
|
20230711,103600,19130350,27500,27500,27500,27500,0
|
|
20230711,103500,19130350,27500,27200,27500,27200,4
|
|
20230711,103400,19020950,27200,27200,27200,27200,0
|
|
20230711,103300,19020950,27200,27200,27200,27200,0
|
|
20230711,103200,19020950,27200,27200,27200,27200,0
|
|
20230711,103100,19020950,27200,27200,27200,27200,0
|
|
20230711,103000,19020950,27200,27200,27200,27200,0
|
|
20230711,102900,19020950,27200,27200,27200,27200,5
|
|
20230711,102800,18884950,27200,27200,27200,27200,0
|
|
20230711,102700,18884950,27200,27200,27200,27200,0
|
|
20230711,102600,18884950,27200,27200,27200,27200,0
|
|
20230711,102500,18884950,27200,27200,27200,27200,0
|
|
20230711,102400,18884950,27200,27200,27200,27200,0
|
|
20230711,102300,18884950,27200,27200,27200,27200,1
|
|
20230711,102200,18857750,27050,27100,27100,27050,4
|
|
20230711,102100,18749400,27200,27200,27200,27200,1
|
|
20230711,102000,18722200,27200,27200,27200,27200,0
|
|
20230711,101900,18722200,27200,27200,27200,27200,1
|
|
20230711,101800,18695000,27200,27200,27200,27200,0
|
|
20230711,101700,18695000,27200,27200,27200,27200,1
|
|
20230711,101600,18667800,27200,27200,27200,27200,0
|
|
20230711,101500,18667800,27200,27200,27200,27200,0
|
|
20230711,101400,18667800,27200,27200,27200,27200,0
|
|
20230711,101300,18667800,27200,27200,27200,27200,0
|
|
20230711,101200,18667800,27200,27200,27200,27200,0
|
|
20230711,101100,18667800,27200,27200,27200,27200,0
|
|
20230711,101000,18667800,27200,27200,27200,27200,0
|
|
20230711,100900,18667800,27200,27200,27200,27200,0
|
|
20230711,100800,18667800,27200,27200,27200,27200,0
|
|
20230711,100700,18667800,27200,27200,27200,27200,0
|
|
20230711,100600,18667800,27200,27200,27200,27200,0
|
|
20230711,100500,18667800,27200,27200,27200,27200,0
|
|
20230711,100400,18667800,27200,27200,27200,27200,0
|
|
20230711,100300,18667800,27200,27200,27200,27200,5
|
|
20230711,100200,18531800,27200,27200,27200,27200,4
|
|
20230711,100100,18423000,27700,27500,27750,27150,38
|
|
20230711,100000,17377500,27500,27250,27500,27200,151
|
|
20230711,095900,13269650,27900,27900,27900,27900,0
|
|
20230711,095800,13269650,27900,27900,27900,27900,0
|
|
20230711,095700,13269650,27900,27950,27950,27500,4
|
|
20230711,095600,13158400,27450,27900,28000,27350,6
|
|
20230711,095500,12992350,27300,27800,28000,27200,6
|
|
20230711,095400,12826850,27150,27150,27150,27150,33
|
|
20230711,095300,11930900,27150,27100,27150,27100,2
|
|
20230711,095200,11876650,27150,27150,27150,27150,0
|
|
20230711,095100,11876650,27150,27150,27150,27150,0
|
|
20230711,095000,11876650,27150,27150,27150,27150,0
|
|
20230711,094900,11876650,27150,27150,27150,27150,1
|
|
20230711,094800,11849500,27050,27000,27050,27000,97
|
|
20230711,094700,9230400,27000,27000,27000,27000,0
|
|
20230711,094600,9230400,27000,27000,27000,27000,0
|
|
20230711,094500,9230400,27000,27000,27000,27000,0
|
|
20230711,094400,9230400,27000,27000,27000,26950,242
|
|
20230711,094300,2696500,27000,27000,27000,27000,0
|
|
20230711,094200,2696500,27000,27000,27000,27000,0
|
|
20230711,094100,2696500,27000,27000,27000,27000,0
|
|
20230711,094000,2696500,27000,27000,27000,27000,0
|
|
20230711,093900,2696500,27000,27000,27000,27000,0
|
|
20230711,093800,2696500,27000,27000,27000,27000,0
|
|
20230711,093700,2696500,27000,27000,27000,27000,0
|
|
20230711,093600,2696500,27000,27000,27000,27000,0
|
|
20230711,093500,2696500,27000,27000,27000,27000,0
|
|
20230711,093400,2696500,27000,27000,27000,27000,0
|
|
20230711,093300,2696500,27000,27000,27000,27000,0
|
|
20230711,093200,2696500,27000,27000,27000,27000,0
|
|
20230711,093100,2696500,27000,27000,27000,27000,0
|
|
20230711,093000,2696500,27000,27000,27000,27000,0
|
|
20230711,092900,2696500,27000,27000,27000,27000,0
|
|
20230711,092800,2696500,27000,27000,27000,27000,0
|
|
20230711,092700,2696500,27000,27000,27000,27000,0
|
|
20230711,092600,2696500,27000,27000,27000,27000,0
|
|
20230711,092500,2696500,27000,27000,27000,27000,0
|
|
20230711,092400,2696500,27000,27000,27000,27000,0
|
|
20230711,092300,2696500,27000,27000,27000,27000,0
|
|
20230711,092200,2696500,27000,27000,27000,27000,0
|
|
20230711,092100,2696500,27000,27000,27000,27000,10
|
|
20230711,092000,2426500,27000,27000,27000,27000,6
|
|
20230711,091900,2264500,27000,27000,27000,27000,0
|
|
20230711,091800,2264500,27000,27000,27000,27000,0
|
|
20230711,091700,2264500,27000,27000,27000,27000,50
|
|
20230711,091600,914500,27000,27000,27000,27000,1
|
|
20230711,091500,887500,27000,27000,27000,27000,0
|
|
20230711,091400,887500,27000,27000,27000,27000,0
|
|
20230711,091300,887500,27000,27000,27000,27000,0
|
|
20230711,091200,887500,27000,27000,27000,27000,1
|
|
20230711,091100,860500,27000,27000,27000,27000,0
|
|
20230711,091000,860500,27000,27000,27000,27000,0
|
|
20230711,090900,860500,27000,27000,27000,27000,0
|
|
20230711,090800,860500,27000,26950,27000,26950,17
|
|
20230711,090700,401900,26750,26750,26750,26750,0
|
|
20230711,090600,401900,26750,26750,26750,26750,0
|
|
20230711,090500,401900,26750,26750,26750,26750,0
|
|
20230711,090400,401900,26750,26750,26750,26750,1
|
|
20230711,090300,375150,26750,26750,26750,26750,0
|
|
20230711,090200,375150,26750,26800,26900,26750,12
|
|
20230711,090100,53600,26800,26800,26800,26800,0
|
|
20230711,090000,53600,26800,26800,26800,26800,2
|