713 lines
35 KiB
CSV
713 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,205000,12383100,21500,21500,21500,21500,20
|
|
20230720,204900,12383100,21500,21500,21500,21500,0
|
|
20230720,204800,12383100,21500,21500,21500,21500,0
|
|
20230720,204700,12383100,21500,21500,21500,21500,0
|
|
20230720,204600,12383100,21500,21500,21500,21500,0
|
|
20230720,204500,12383100,21500,21500,21500,21500,0
|
|
20230720,204400,12383100,21500,21500,21500,21500,0
|
|
20230720,204300,12383100,21500,21500,21500,21500,0
|
|
20230720,204200,12383100,21500,21500,21500,21500,0
|
|
20230720,204100,12383100,21500,21500,21500,21500,0
|
|
20230720,204000,12383100,21500,21500,21500,21500,0
|
|
20230720,203900,12383100,21500,21500,21500,21500,0
|
|
20230720,203800,12383100,21500,21500,21500,21500,0
|
|
20230720,203700,12383100,21500,21500,21500,21500,0
|
|
20230720,203600,12383100,21500,21500,21500,21500,0
|
|
20230720,203500,12383100,21500,21500,21500,21500,0
|
|
20230720,203400,12383100,21500,21500,21500,21500,0
|
|
20230720,203300,12383100,21500,21500,21500,21500,0
|
|
20230720,203200,12383100,21500,21500,21500,21500,0
|
|
20230720,203100,12383100,21500,21500,21500,21500,0
|
|
20230720,203000,12383100,21500,21500,21500,21500,0
|
|
20230720,202900,12383100,21500,21500,21500,21500,0
|
|
20230720,202800,12383100,21500,21500,21500,21500,0
|
|
20230720,202700,12383100,21500,21500,21500,21500,0
|
|
20230720,202600,12383100,21500,21500,21500,21500,0
|
|
20230720,202500,12383100,21500,21500,21500,21500,0
|
|
20230720,202400,12383100,21500,21500,21500,21500,0
|
|
20230720,202300,12383100,21500,21500,21500,21500,0
|
|
20230720,202200,12383100,21500,21500,21500,21500,0
|
|
20230720,202100,12383100,21500,21500,21500,21500,0
|
|
20230720,202000,12383100,21500,21500,21500,21500,20
|
|
20230720,201900,12383100,21500,21500,21500,21500,0
|
|
20230720,201800,12383100,21500,21500,21500,21500,0
|
|
20230720,201700,12383100,21500,21500,21500,21500,0
|
|
20230720,201600,12383100,21500,21500,21500,21500,0
|
|
20230720,201500,12383100,21500,21500,21500,21500,0
|
|
20230720,201400,12383100,21500,21500,21500,21500,0
|
|
20230720,201300,12383100,21500,21500,21500,21500,0
|
|
20230720,201200,12383100,21500,21500,21500,21500,0
|
|
20230720,201100,12383100,21500,21500,21500,21500,0
|
|
20230720,201000,12383100,21500,21500,21500,21500,0
|
|
20230720,200900,12383100,21500,21500,21500,21500,0
|
|
20230720,200800,12383100,21500,21500,21500,21500,0
|
|
20230720,200700,12383100,21500,21500,21500,21500,0
|
|
20230720,200600,12383100,21500,21500,21500,21500,0
|
|
20230720,200500,12383100,21500,21500,21500,21500,0
|
|
20230720,200400,12383100,21500,21500,21500,21500,0
|
|
20230720,200300,12383100,21500,21500,21500,21500,0
|
|
20230720,200200,12383100,21500,21500,21500,21500,0
|
|
20230720,200100,12383100,21500,21500,21500,21500,0
|
|
20230720,200000,12383100,21500,21500,21500,21500,0
|
|
20230720,195900,12383100,21500,21500,21500,21500,0
|
|
20230720,195800,12383100,21500,21500,21500,21500,0
|
|
20230720,195700,12383100,21500,21500,21500,21500,0
|
|
20230720,195600,12383100,21500,21500,21500,21500,0
|
|
20230720,195500,12383100,21500,21500,21500,21500,0
|
|
20230720,195400,12383100,21500,21500,21500,21500,0
|
|
20230720,195300,12383100,21500,21500,21500,21500,0
|
|
20230720,195200,12383100,21500,21500,21500,21500,0
|
|
20230720,195100,12383100,21500,21500,21500,21500,0
|
|
20230720,195000,12383100,21500,21500,21500,21500,20
|
|
20230720,194900,12383100,21500,21500,21500,21500,0
|
|
20230720,194800,12383100,21500,21500,21500,21500,0
|
|
20230720,194700,12383100,21500,21500,21500,21500,0
|
|
20230720,194600,12383100,21500,21500,21500,21500,0
|
|
20230720,194500,12383100,21500,21500,21500,21500,0
|
|
20230720,194400,12383100,21500,21500,21500,21500,0
|
|
20230720,194300,12383100,21500,21500,21500,21500,0
|
|
20230720,194200,12383100,21500,21500,21500,21500,0
|
|
20230720,194100,12383100,21500,21500,21500,21500,0
|
|
20230720,194000,12383100,21500,21500,21500,21500,0
|
|
20230720,193900,12383100,21500,21500,21500,21500,0
|
|
20230720,193800,12383100,21500,21500,21500,21500,0
|
|
20230720,193700,12383100,21500,21500,21500,21500,0
|
|
20230720,193600,12383100,21500,21500,21500,21500,0
|
|
20230720,193500,12383100,21500,21500,21500,21500,0
|
|
20230720,193400,12383100,21500,21500,21500,21500,0
|
|
20230720,193300,12383100,21500,21500,21500,21500,0
|
|
20230720,193200,12383100,21500,21500,21500,21500,0
|
|
20230720,193100,12383100,21500,21500,21500,21500,0
|
|
20230720,193000,12383100,21500,21500,21500,21500,0
|
|
20230720,192900,12383100,21500,21500,21500,21500,0
|
|
20230720,192800,12383100,21500,21500,21500,21500,0
|
|
20230720,192700,12383100,21500,21500,21500,21500,0
|
|
20230720,192600,12383100,21500,21500,21500,21500,0
|
|
20230720,192500,12383100,21500,21500,21500,21500,0
|
|
20230720,192400,12383100,21500,21500,21500,21500,0
|
|
20230720,192300,12383100,21500,21500,21500,21500,0
|
|
20230720,192200,12383100,21500,21500,21500,21500,0
|
|
20230720,192100,12383100,21500,21500,21500,21500,0
|
|
20230720,192000,12383100,21500,21500,21500,21500,20
|
|
20230720,191900,12383100,21500,21500,21500,21500,0
|
|
20230720,191800,12383100,21500,21500,21500,21500,0
|
|
20230720,191700,12383100,21500,21500,21500,21500,0
|
|
20230720,191600,12383100,21500,21500,21500,21500,0
|
|
20230720,191500,12383100,21500,21500,21500,21500,0
|
|
20230720,191400,12383100,21500,21500,21500,21500,0
|
|
20230720,191300,12383100,21500,21500,21500,21500,0
|
|
20230720,191200,12383100,21500,21500,21500,21500,0
|
|
20230720,191100,12383100,21500,21500,21500,21500,0
|
|
20230720,191000,12383100,21500,21500,21500,21500,0
|
|
20230720,190900,12383100,21500,21500,21500,21500,0
|
|
20230720,190800,12383100,21500,21500,21500,21500,0
|
|
20230720,190700,12383100,21500,21500,21500,21500,0
|
|
20230720,190600,12383100,21500,21500,21500,21500,0
|
|
20230720,190500,12383100,21500,21500,21500,21500,0
|
|
20230720,190400,12383100,21500,21500,21500,21500,0
|
|
20230720,190300,12383100,21500,21500,21500,21500,0
|
|
20230720,190200,12383100,21500,21500,21500,21500,0
|
|
20230720,190100,12383100,21500,21500,21500,21500,0
|
|
20230720,190000,12383100,21500,21500,21500,21500,0
|
|
20230720,185900,12383100,21500,21500,21500,21500,0
|
|
20230720,185800,12383100,21500,21500,21500,21500,0
|
|
20230720,185700,12383100,21500,21500,21500,21500,0
|
|
20230720,185600,12383100,21500,21500,21500,21500,0
|
|
20230720,185500,12383100,21500,21500,21500,21500,0
|
|
20230720,185400,12383100,21500,21500,21500,21500,0
|
|
20230720,185300,12383100,21500,21500,21500,21500,0
|
|
20230720,185200,12383100,21500,21500,21500,21500,0
|
|
20230720,185100,12383100,21500,21500,21500,21500,0
|
|
20230720,185000,12383100,21500,21500,21500,21500,20
|
|
20230720,184900,12383100,21500,21500,21500,21500,0
|
|
20230720,184800,12383100,21500,21500,21500,21500,0
|
|
20230720,184700,12383100,21500,21500,21500,21500,0
|
|
20230720,184600,12383100,21500,21500,21500,21500,0
|
|
20230720,184500,12383100,21500,21500,21500,21500,0
|
|
20230720,184400,12383100,21500,21500,21500,21500,0
|
|
20230720,184300,12383100,21500,21500,21500,21500,0
|
|
20230720,184200,12383100,21500,21500,21500,21500,0
|
|
20230720,184100,12383100,21500,21500,21500,21500,0
|
|
20230720,184000,12383100,21500,21500,21500,21500,0
|
|
20230720,183900,12383100,21500,21500,21500,21500,0
|
|
20230720,183800,12383100,21500,21500,21500,21500,0
|
|
20230720,183700,12383100,21500,21500,21500,21500,0
|
|
20230720,183600,12383100,21500,21500,21500,21500,0
|
|
20230720,183500,12383100,21500,21500,21500,21500,0
|
|
20230720,183400,12383100,21500,21500,21500,21500,0
|
|
20230720,183300,12383100,21500,21500,21500,21500,0
|
|
20230720,183200,12383100,21500,21500,21500,21500,0
|
|
20230720,183100,12383100,21500,21500,21500,21500,0
|
|
20230720,183000,12383100,21500,21500,21500,21500,0
|
|
20230720,182900,12383100,21500,21500,21500,21500,0
|
|
20230720,182800,12383100,21500,21500,21500,21500,0
|
|
20230720,182700,12383100,21500,21500,21500,21500,0
|
|
20230720,182600,12383100,21500,21500,21500,21500,0
|
|
20230720,182500,12383100,21500,21500,21500,21500,0
|
|
20230720,182400,12383100,21500,21500,21500,21500,0
|
|
20230720,182300,12383100,21500,21500,21500,21500,0
|
|
20230720,182200,12383100,21500,21500,21500,21500,0
|
|
20230720,182100,12383100,21500,21500,21500,21500,0
|
|
20230720,182000,12383100,21500,21500,21500,21500,20
|
|
20230720,181900,12383100,21500,21500,21500,21500,0
|
|
20230720,181800,12383100,21500,21500,21500,21500,0
|
|
20230720,181700,12383100,21500,21500,21500,21500,0
|
|
20230720,181600,12383100,21500,21500,21500,21500,0
|
|
20230720,181500,12383100,21500,21500,21500,21500,0
|
|
20230720,181400,12383100,21500,21500,21500,21500,0
|
|
20230720,181300,12383100,21500,21500,21500,21500,0
|
|
20230720,181200,12383100,21500,21500,21500,21500,0
|
|
20230720,181100,12383100,21500,21500,21500,21500,0
|
|
20230720,181000,12383100,21500,21500,21500,21500,0
|
|
20230720,180900,12383100,21500,21500,21500,21500,0
|
|
20230720,180800,12383100,21500,21500,21500,21500,0
|
|
20230720,180700,12383100,21500,21500,21500,21500,0
|
|
20230720,180600,12383100,21500,21500,21500,21500,0
|
|
20230720,180500,12383100,21500,21500,21500,21500,0
|
|
20230720,180400,12383100,21500,21500,21500,21500,0
|
|
20230720,180300,12383100,21500,21500,21500,21500,0
|
|
20230720,180200,12383100,21500,21500,21500,21500,0
|
|
20230720,180100,12383100,21500,21500,21500,21500,0
|
|
20230720,180000,12383100,21500,21500,21500,21500,0
|
|
20230720,175900,12383100,21500,21500,21500,21500,0
|
|
20230720,175800,12383100,21500,21500,21500,21500,0
|
|
20230720,175700,12383100,21500,21500,21500,21500,0
|
|
20230720,175600,12383100,21500,21500,21500,21500,0
|
|
20230720,175500,12383100,21500,21500,21500,21500,0
|
|
20230720,175400,12383100,21500,21500,21500,21500,0
|
|
20230720,175300,12383100,21500,21500,21500,21500,0
|
|
20230720,175200,12383100,21500,21500,21500,21500,0
|
|
20230720,175100,12383100,21500,21500,21500,21500,0
|
|
20230720,175000,12383100,21500,21500,21500,21500,20
|
|
20230720,174900,12383100,21500,21500,21500,21500,0
|
|
20230720,174800,12383100,21500,21500,21500,21500,0
|
|
20230720,174700,12383100,21500,21500,21500,21500,0
|
|
20230720,174600,12383100,21500,21500,21500,21500,0
|
|
20230720,174500,12383100,21500,21500,21500,21500,0
|
|
20230720,174400,12383100,21500,21500,21500,21500,0
|
|
20230720,174300,12383100,21500,21500,21500,21500,0
|
|
20230720,174200,12383100,21500,21500,21500,21500,0
|
|
20230720,174100,12383100,21500,21500,21500,21500,0
|
|
20230720,174000,12383100,21500,21500,21500,21500,0
|
|
20230720,173900,12383100,21500,21500,21500,21500,0
|
|
20230720,173800,12383100,21500,21500,21500,21500,0
|
|
20230720,173700,12383100,21500,21500,21500,21500,0
|
|
20230720,173600,12383100,21500,21500,21500,21500,0
|
|
20230720,173500,12383100,21500,21500,21500,21500,0
|
|
20230720,173400,12383100,21500,21500,21500,21500,0
|
|
20230720,173300,12383100,21500,21500,21500,21500,0
|
|
20230720,173200,12383100,21500,21500,21500,21500,0
|
|
20230720,173100,12383100,21500,21500,21500,21500,0
|
|
20230720,173000,12383100,21500,21500,21500,21500,0
|
|
20230720,172900,12383100,21500,21500,21500,21500,0
|
|
20230720,172800,12383100,21500,21500,21500,21500,0
|
|
20230720,172700,12383100,21500,21500,21500,21500,0
|
|
20230720,172600,12383100,21500,21500,21500,21500,0
|
|
20230720,172500,12383100,21500,21500,21500,21500,0
|
|
20230720,172400,12383100,21500,21500,21500,21500,0
|
|
20230720,172300,12383100,21500,21500,21500,21500,0
|
|
20230720,172200,12383100,21500,21500,21500,21500,0
|
|
20230720,172100,12383100,21500,21500,21500,21500,0
|
|
20230720,172000,12383100,21500,21500,21500,21500,20
|
|
20230720,171900,12383100,21500,21500,21500,21500,0
|
|
20230720,171800,12383100,21500,21500,21500,21500,0
|
|
20230720,171700,12383100,21500,21500,21500,21500,0
|
|
20230720,171600,12383100,21500,21500,21500,21500,0
|
|
20230720,171500,12383100,21500,21500,21500,21500,0
|
|
20230720,171400,12383100,21500,21500,21500,21500,0
|
|
20230720,171300,12383100,21500,21500,21500,21500,0
|
|
20230720,171200,12383100,21500,21500,21500,21500,0
|
|
20230720,171100,12383100,21500,21500,21500,21500,0
|
|
20230720,171000,12383100,21500,21500,21500,21500,0
|
|
20230720,170900,12383100,21500,21500,21500,21500,0
|
|
20230720,170800,12383100,21500,21500,21500,21500,0
|
|
20230720,170700,12383100,21500,21500,21500,21500,0
|
|
20230720,170600,12383100,21500,21500,21500,21500,0
|
|
20230720,170500,12383100,21500,21500,21500,21500,0
|
|
20230720,170400,12383100,21500,21500,21500,21500,0
|
|
20230720,170300,12383100,21500,21500,21500,21500,0
|
|
20230720,170200,12383100,21500,21500,21500,21500,0
|
|
20230720,170100,12383100,21500,21500,21500,21500,0
|
|
20230720,170000,12383100,21500,21500,21500,21500,0
|
|
20230720,165900,12383100,21500,21500,21500,21500,0
|
|
20230720,165800,12383100,21500,21500,21500,21500,0
|
|
20230720,165700,12383100,21500,21500,21500,21500,0
|
|
20230720,165600,12383100,21500,21500,21500,21500,0
|
|
20230720,165500,12383100,21500,21500,21500,21500,0
|
|
20230720,165400,12383100,21500,21500,21500,21500,0
|
|
20230720,165300,12383100,21500,21500,21500,21500,0
|
|
20230720,165200,12383100,21500,21500,21500,21500,0
|
|
20230720,165100,12383100,21500,21500,21500,21500,0
|
|
20230720,165000,12383100,21500,21500,21500,21500,20
|
|
20230720,164900,12383100,21500,21500,21500,21500,0
|
|
20230720,164800,12383100,21500,21500,21500,21500,0
|
|
20230720,164700,12383100,21500,21500,21500,21500,0
|
|
20230720,164600,12383100,21500,21500,21500,21500,0
|
|
20230720,164500,12383100,21500,21500,21500,21500,0
|
|
20230720,164400,12383100,21500,21500,21500,21500,0
|
|
20230720,164300,12383100,21500,21500,21500,21500,0
|
|
20230720,164200,12383100,21500,21500,21500,21500,0
|
|
20230720,164100,12383100,21500,21500,21500,21500,0
|
|
20230720,164000,12383100,21500,21500,21500,21500,0
|
|
20230720,163900,12383100,21500,21500,21500,21500,0
|
|
20230720,163800,12383100,21500,21500,21500,21500,0
|
|
20230720,163700,12383100,21500,21500,21500,21500,0
|
|
20230720,163600,12383100,21500,21500,21500,21500,0
|
|
20230720,163500,12383100,21500,21500,21500,21500,0
|
|
20230720,163400,12383100,21500,21500,21500,21500,0
|
|
20230720,163300,12383100,21500,21500,21500,21500,0
|
|
20230720,163200,12383100,21500,21500,21500,21500,0
|
|
20230720,163100,12383100,21500,21500,21500,21500,0
|
|
20230720,163000,12383100,21500,21500,21500,21500,0
|
|
20230720,162900,12383100,21500,21500,21500,21500,0
|
|
20230720,162800,12383100,21500,21500,21500,21500,0
|
|
20230720,162700,12383100,21500,21500,21500,21500,0
|
|
20230720,162600,12383100,21500,21500,21500,21500,0
|
|
20230720,162500,12383100,21500,21500,21500,21500,0
|
|
20230720,162400,12383100,21500,21500,21500,21500,0
|
|
20230720,162300,12383100,21500,21500,21500,21500,0
|
|
20230720,162200,12383100,21500,21500,21500,21500,0
|
|
20230720,162100,12383100,21500,21500,21500,21500,0
|
|
20230720,162000,12383100,21500,21500,21500,21500,20
|
|
20230720,161900,12383100,21500,21500,21500,21500,0
|
|
20230720,161800,12383100,21500,21500,21500,21500,0
|
|
20230720,161700,12383100,21500,21500,21500,21500,0
|
|
20230720,161600,12383100,21500,21500,21500,21500,0
|
|
20230720,161500,12383100,21500,21500,21500,21500,0
|
|
20230720,161400,12383100,21500,21500,21500,21500,0
|
|
20230720,161300,12383100,21500,21500,21500,21500,0
|
|
20230720,161200,12383100,21500,21500,21500,21500,0
|
|
20230720,161100,12383100,21500,21500,21500,21500,0
|
|
20230720,161000,12383100,21500,21500,21500,21500,0
|
|
20230720,160900,12383100,21500,21500,21500,21500,0
|
|
20230720,160800,12383100,21500,21500,21500,21500,0
|
|
20230720,160700,12383100,21500,21500,21500,21500,0
|
|
20230720,160600,12383100,21500,21500,21500,21500,0
|
|
20230720,160500,12383100,21500,21500,21500,21500,0
|
|
20230720,160400,12383100,21500,21500,21500,21500,0
|
|
20230720,160300,12383100,21500,21500,21500,21500,0
|
|
20230720,160200,12383100,21500,21500,21500,21500,0
|
|
20230720,160100,12383100,21500,21500,21500,21500,0
|
|
20230720,160000,12383100,21500,21500,21500,21500,0
|
|
20230720,155900,12383100,21500,21500,21500,21500,0
|
|
20230720,155800,12383100,21500,21500,21500,21500,0
|
|
20230720,155700,12383100,21500,21500,21500,21500,0
|
|
20230720,155600,12383100,21500,21500,21500,21500,0
|
|
20230720,155500,12383100,21500,21500,21500,21500,0
|
|
20230720,155400,12383100,21500,21500,21500,21500,0
|
|
20230720,155300,12383100,21500,21500,21500,21500,0
|
|
20230720,155200,12383100,21500,21500,21500,21500,0
|
|
20230720,155100,12383100,21500,21500,21500,21500,0
|
|
20230720,155000,12383100,21500,21500,21500,21500,20
|
|
20230720,154900,12383100,21500,21500,21500,21500,0
|
|
20230720,154800,12383100,21500,21500,21500,21500,0
|
|
20230720,154700,12383100,21500,21500,21500,21500,0
|
|
20230720,154600,12383100,21500,21500,21500,21500,0
|
|
20230720,154500,12383100,21500,21500,21500,21500,0
|
|
20230720,154400,12383100,21500,21500,21500,21500,0
|
|
20230720,154300,12383100,21500,21500,21500,21500,0
|
|
20230720,154200,12383100,21500,21500,21500,21500,0
|
|
20230720,154100,12383100,21500,21500,21500,21500,0
|
|
20230720,154000,12383100,21500,21500,21500,21500,0
|
|
20230720,153900,12383100,21500,21500,21500,21500,0
|
|
20230720,153800,12383100,21500,21500,21500,21500,0
|
|
20230720,153700,12383100,21500,21500,21500,21500,0
|
|
20230720,153600,12383100,21500,21500,21500,21500,0
|
|
20230720,153500,12383100,21500,21500,21500,21500,0
|
|
20230720,153400,12383100,21500,21500,21500,21500,0
|
|
20230720,153300,12383100,21500,21500,21500,21500,0
|
|
20230720,153200,12383100,21500,21500,21500,21500,0
|
|
20230720,153100,12383100,21500,21500,21500,21500,0
|
|
20230720,153000,12383100,21500,21500,21500,21500,0
|
|
20230720,152900,12383100,21500,21500,21500,21500,0
|
|
20230720,152800,12383100,21500,21500,21500,21500,0
|
|
20230720,152700,12383100,21500,21500,21500,21500,0
|
|
20230720,152600,12383100,21500,21500,21500,21500,0
|
|
20230720,152500,12383100,21500,21500,21500,21500,0
|
|
20230720,152400,12383100,21500,21500,21500,21500,0
|
|
20230720,152300,12383100,21500,21500,21500,21500,0
|
|
20230720,152200,12383100,21500,21500,21500,21500,0
|
|
20230720,152100,12383100,21500,21500,21500,21500,0
|
|
20230720,152000,12383100,21500,21500,21500,21500,0
|
|
20230720,151900,12383100,21500,21500,21500,21500,0
|
|
20230720,151800,12383100,21500,21500,21500,21500,0
|
|
20230720,151700,12383100,21500,21500,21500,21500,0
|
|
20230720,151600,12383100,21500,21500,21500,21500,0
|
|
20230720,151500,12383100,21500,21500,21500,21500,0
|
|
20230720,151400,12383100,21500,21500,21500,21500,0
|
|
20230720,151300,12383100,21500,21500,21500,21500,0
|
|
20230720,151200,12383100,21500,21500,21500,21500,0
|
|
20230720,151100,12383100,21500,21500,21500,21500,0
|
|
20230720,151000,12383100,21500,21500,21500,21500,0
|
|
20230720,150900,12383100,21500,21500,21500,21500,0
|
|
20230720,150800,12383100,21500,21500,21500,21500,0
|
|
20230720,150700,12383100,21500,21500,21500,21500,0
|
|
20230720,150600,12383100,21500,21500,21500,21500,0
|
|
20230720,150500,12383100,21500,21500,21500,21500,0
|
|
20230720,150400,12383100,21500,21500,21500,21500,0
|
|
20230720,150300,12383100,21500,21500,21500,21500,0
|
|
20230720,150200,12383100,21500,21500,21500,21500,0
|
|
20230720,150100,12383100,21500,21500,21500,21500,0
|
|
20230720,150000,12383100,21500,21500,21500,21500,0
|
|
20230720,145900,12383100,21500,21500,21500,21500,0
|
|
20230720,145800,12383100,21500,21500,21500,21500,0
|
|
20230720,145700,12383100,21500,21500,21500,21500,0
|
|
20230720,145600,12383100,21500,21500,21500,21500,0
|
|
20230720,145500,12383100,21500,21500,21500,21500,0
|
|
20230720,145400,12383100,21500,21500,21500,21500,0
|
|
20230720,145300,12383100,21500,21500,21500,21500,0
|
|
20230720,145200,12383100,21500,21500,21500,21500,0
|
|
20230720,145100,12383100,21500,21500,21500,21500,0
|
|
20230720,145000,12383100,21500,21500,21500,21500,0
|
|
20230720,144900,12383100,21500,21500,21500,21500,0
|
|
20230720,144800,12383100,21500,21500,21500,21500,0
|
|
20230720,144700,12383100,21500,21500,21500,21500,0
|
|
20230720,144600,12383100,21500,21500,21500,21500,0
|
|
20230720,144500,12383100,21500,21500,21500,21500,0
|
|
20230720,144400,12383100,21500,21500,21500,21500,0
|
|
20230720,144300,12383100,21500,21500,21500,21500,0
|
|
20230720,144200,12383100,21500,21500,21500,21500,0
|
|
20230720,144100,12383100,21500,21500,21500,21500,0
|
|
20230720,144000,12383100,21500,21500,21500,21500,0
|
|
20230720,143900,12383100,21500,21500,21500,21500,0
|
|
20230720,143800,12383100,21500,21500,21500,21500,0
|
|
20230720,143700,12383100,21500,21500,21500,21500,0
|
|
20230720,143600,12383100,21500,21500,21500,21500,0
|
|
20230720,143500,12383100,21500,21500,21500,21500,0
|
|
20230720,143400,12383100,21500,21500,21500,21500,0
|
|
20230720,143300,12383100,21500,21500,21500,21500,0
|
|
20230720,143200,12383100,21500,21500,21500,21500,0
|
|
20230720,143100,12383100,21500,21500,21500,21500,0
|
|
20230720,143000,12383100,21500,21500,21500,21500,0
|
|
20230720,142900,12383100,21500,21500,21500,21500,0
|
|
20230720,142800,12383100,21500,21500,21500,21500,0
|
|
20230720,142700,12383100,21500,21500,21500,21500,0
|
|
20230720,142600,12383100,21500,21500,21500,21500,0
|
|
20230720,142500,12383100,21500,21500,21500,21500,0
|
|
20230720,142400,12383100,21500,21500,21500,21500,0
|
|
20230720,142300,12383100,21500,21500,21500,21500,0
|
|
20230720,142200,12383100,21500,21500,21500,21500,0
|
|
20230720,142100,12383100,21500,21500,21500,21500,0
|
|
20230720,142000,12383100,21500,21500,21500,21500,0
|
|
20230720,141900,12383100,21500,21500,21500,21500,0
|
|
20230720,141800,12383100,21500,21500,21500,21500,0
|
|
20230720,141700,12383100,21500,21500,21500,21500,0
|
|
20230720,141600,12383100,21500,21500,21500,21500,0
|
|
20230720,141500,12383100,21500,21500,21500,21500,0
|
|
20230720,141400,12383100,21500,21500,21500,21500,0
|
|
20230720,141300,12383100,21500,21500,21500,21500,0
|
|
20230720,141200,12383100,21500,21500,21500,21500,0
|
|
20230720,141100,12383100,21500,21500,21500,21500,0
|
|
20230720,141000,12383100,21500,21500,21500,21500,0
|
|
20230720,140900,12383100,21500,21500,21500,21500,0
|
|
20230720,140800,12383100,21500,21500,21500,21500,0
|
|
20230720,140700,12383100,21500,21500,21500,21500,0
|
|
20230720,140600,12383100,21500,21500,21500,21500,0
|
|
20230720,140500,12383100,21500,21500,21500,21500,0
|
|
20230720,140400,12383100,21500,21500,21500,21500,0
|
|
20230720,140300,12383100,21500,21500,21500,21500,0
|
|
20230720,140200,12383100,21500,21500,21500,21500,0
|
|
20230720,140100,12383100,21500,21500,21500,21500,0
|
|
20230720,140000,12383100,21500,21500,21500,21500,0
|
|
20230720,135900,12383100,21500,21500,21500,21500,0
|
|
20230720,135800,12383100,21500,21500,21500,21500,0
|
|
20230720,135700,12383100,21500,21500,21500,21500,0
|
|
20230720,135600,12383100,21500,21500,21500,21500,0
|
|
20230720,135500,12383100,21500,21500,21500,21500,0
|
|
20230720,135400,12383100,21500,21500,21500,21500,0
|
|
20230720,135300,12383100,21500,21500,21500,21500,0
|
|
20230720,135200,12383100,21500,21500,21500,21500,0
|
|
20230720,135100,12383100,21500,21500,21500,21500,0
|
|
20230720,135000,12383100,21500,21500,21500,21500,0
|
|
20230720,134900,12383100,21500,21500,21500,21500,0
|
|
20230720,134800,12383100,21500,21500,21500,21500,0
|
|
20230720,134700,12383100,21500,21500,21500,21500,0
|
|
20230720,134600,12383100,21500,21500,21500,21500,0
|
|
20230720,134500,12383100,21500,21500,21500,21500,0
|
|
20230720,134400,12383100,21500,21500,21500,21500,0
|
|
20230720,134300,12383100,21500,21500,21500,21500,0
|
|
20230720,134200,12383100,21500,21500,21500,21500,20
|
|
20230720,134100,11953100,21500,21500,21500,21500,0
|
|
20230720,134000,11953100,21500,21500,21500,21500,0
|
|
20230720,133900,11953100,21500,21500,21500,21500,0
|
|
20230720,133800,11953100,21500,21500,21500,21500,0
|
|
20230720,133700,11953100,21500,21500,21500,21500,0
|
|
20230720,133600,11953100,21500,21500,21500,21500,0
|
|
20230720,133500,11953100,21500,21500,21500,21500,0
|
|
20230720,133400,11953100,21500,21500,21500,21500,0
|
|
20230720,133300,11953100,21500,21500,21500,21500,0
|
|
20230720,133200,11953100,21500,21500,21500,21500,0
|
|
20230720,133100,11953100,21500,21500,21500,21500,0
|
|
20230720,133000,11953100,21500,21500,21500,21500,0
|
|
20230720,132900,11953100,21500,21500,21500,21500,0
|
|
20230720,132800,11953100,21500,21500,21500,21500,0
|
|
20230720,132700,11953100,21500,21500,21500,21500,0
|
|
20230720,132600,11953100,21500,21500,21500,21500,0
|
|
20230720,132500,11953100,21500,21500,21500,21500,0
|
|
20230720,132400,11953100,21500,21500,21500,21500,0
|
|
20230720,132300,11953100,21500,21500,21500,21500,0
|
|
20230720,132200,11953100,21500,21500,21500,21500,0
|
|
20230720,132100,11953100,21500,21500,21500,21500,0
|
|
20230720,132000,11953100,21500,21500,21500,21500,0
|
|
20230720,131900,11953100,21500,21500,21500,21500,0
|
|
20230720,131800,11953100,21500,21500,21500,21500,0
|
|
20230720,131700,11953100,21500,21500,21500,21500,0
|
|
20230720,131600,11953100,21500,21500,21500,21500,0
|
|
20230720,131500,11953100,21500,21500,21500,21500,0
|
|
20230720,131400,11953100,21500,21500,21500,21500,0
|
|
20230720,131300,11953100,21500,21500,21500,21500,0
|
|
20230720,131200,11953100,21500,21500,21500,21500,0
|
|
20230720,131100,11953100,21500,21500,21500,21500,0
|
|
20230720,131000,11953100,21500,21500,21500,21500,0
|
|
20230720,130900,11953100,21500,21500,21500,21500,0
|
|
20230720,130800,11953100,21500,21500,21500,21500,0
|
|
20230720,130700,11953100,21500,21500,21500,21500,0
|
|
20230720,130600,11953100,21500,21500,21500,21500,0
|
|
20230720,130500,11953100,21500,21500,21500,21500,0
|
|
20230720,130400,11953100,21500,21500,21500,21500,0
|
|
20230720,130300,11953100,21500,21500,21500,21500,0
|
|
20230720,130200,11953100,21500,21500,21500,21500,1
|
|
20230720,130100,11931600,21500,21500,21500,21500,0
|
|
20230720,130000,11931600,21500,21500,21500,21500,0
|
|
20230720,125900,11931600,21500,21500,21500,21500,0
|
|
20230720,125800,11931600,21500,21500,21500,21500,0
|
|
20230720,125700,11931600,21500,21500,21500,21500,0
|
|
20230720,125600,11931600,21500,21500,21500,21500,0
|
|
20230720,125500,11931600,21500,21500,21500,21500,0
|
|
20230720,125400,11931600,21500,21500,21500,21500,0
|
|
20230720,125300,11931600,21500,21500,21500,21500,0
|
|
20230720,125200,11931600,21500,21500,21500,21500,0
|
|
20230720,125100,11931600,21500,21500,21500,21500,0
|
|
20230720,125000,11931600,21500,21500,21500,21500,0
|
|
20230720,124900,11931600,21500,21500,21500,21500,0
|
|
20230720,124800,11931600,21500,21500,21500,21500,0
|
|
20230720,124700,11931600,21500,21500,21500,21500,0
|
|
20230720,124600,11931600,21500,21500,21500,21500,0
|
|
20230720,124500,11931600,21500,21500,21500,21500,0
|
|
20230720,124400,11931600,21500,21500,21500,21500,0
|
|
20230720,124300,11931600,21500,21500,21500,21500,0
|
|
20230720,124200,11931600,21500,21500,21500,21500,0
|
|
20230720,124100,11931600,21500,21500,21500,21500,0
|
|
20230720,124000,11931600,21500,21500,21500,21500,0
|
|
20230720,123900,11931600,21500,21500,21500,21500,0
|
|
20230720,123800,11931600,21500,21500,21500,21500,0
|
|
20230720,123700,11931600,21500,21500,21500,21500,0
|
|
20230720,123600,11931600,21500,21500,21500,21500,0
|
|
20230720,123500,11931600,21500,21500,21500,21500,0
|
|
20230720,123400,11931600,21500,21500,21500,21500,0
|
|
20230720,123300,11931600,21500,21500,21500,21500,0
|
|
20230720,123200,11931600,21500,21500,21500,21500,0
|
|
20230720,123100,11931600,21500,21500,21500,21500,0
|
|
20230720,123000,11931600,21500,21500,21500,21500,0
|
|
20230720,122900,11931600,21500,21500,21500,21500,22
|
|
20230720,122800,11458600,21500,21500,21500,21500,0
|
|
20230720,122700,11458600,21500,21500,21500,21500,0
|
|
20230720,122600,11458600,21500,21500,21500,21500,0
|
|
20230720,122500,11458600,21500,21500,21500,21500,0
|
|
20230720,122400,11458600,21500,21500,21500,21500,0
|
|
20230720,122300,11458600,21500,21500,21500,21500,0
|
|
20230720,122200,11458600,21500,21500,21500,21500,1
|
|
20230720,122100,11437100,21500,21500,21500,21500,0
|
|
20230720,122000,11437100,21500,21500,21500,21500,0
|
|
20230720,121900,11437100,21500,21500,21500,21500,0
|
|
20230720,121800,11437100,21500,21500,21500,21500,0
|
|
20230720,121700,11437100,21500,21500,21500,21500,200
|
|
20230720,121600,7137100,21550,21550,21550,21550,288
|
|
20230720,121500,930700,21550,21550,21550,21550,0
|
|
20230720,121400,930700,21550,21550,21550,21550,0
|
|
20230720,121300,930700,21550,21550,21550,21550,0
|
|
20230720,121200,930700,21550,21550,21550,21550,0
|
|
20230720,121100,930700,21550,21550,21550,21550,0
|
|
20230720,121000,930700,21550,21550,21550,21550,0
|
|
20230720,120900,930700,21550,21550,21550,21550,0
|
|
20230720,120800,930700,21550,21550,21550,21550,0
|
|
20230720,120700,930700,21550,21550,21550,21550,0
|
|
20230720,120600,930700,21550,21550,21550,21550,0
|
|
20230720,120500,930700,21550,21550,21550,21550,0
|
|
20230720,120400,930700,21550,21550,21550,21550,0
|
|
20230720,120300,930700,21550,21550,21550,21550,0
|
|
20230720,120200,930700,21550,21550,21550,21550,0
|
|
20230720,120100,930700,21550,21550,21550,21550,0
|
|
20230720,120000,930700,21550,21550,21550,21550,0
|
|
20230720,115900,930700,21550,21550,21550,21550,0
|
|
20230720,115800,930700,21550,21550,21550,21550,0
|
|
20230720,115700,930700,21550,21550,21550,21550,0
|
|
20230720,115600,930700,21550,21550,21550,21550,0
|
|
20230720,115500,930700,21550,21550,21550,21550,0
|
|
20230720,115400,930700,21550,21550,21550,21550,0
|
|
20230720,115300,930700,21550,21550,21550,21550,0
|
|
20230720,115200,930700,21550,21550,21550,21550,0
|
|
20230720,115100,930700,21550,21550,21550,21550,0
|
|
20230720,115000,930700,21550,21550,21550,21550,0
|
|
20230720,114900,930700,21550,21550,21550,21550,0
|
|
20230720,114800,930700,21550,21550,21550,21550,0
|
|
20230720,114700,930700,21550,21550,21550,21550,0
|
|
20230720,114600,930700,21550,21550,21550,21550,0
|
|
20230720,114500,930700,21550,21550,21550,21550,0
|
|
20230720,114400,930700,21550,21550,21550,21550,0
|
|
20230720,114300,930700,21550,21550,21550,21550,0
|
|
20230720,114200,930700,21550,21550,21550,21550,0
|
|
20230720,114100,930700,21550,21550,21550,21550,0
|
|
20230720,114000,930700,21550,21550,21550,21550,0
|
|
20230720,113900,930700,21550,21550,21550,21550,0
|
|
20230720,113800,930700,21550,21550,21550,21550,0
|
|
20230720,113700,930700,21550,21550,21550,21550,0
|
|
20230720,113600,930700,21550,21550,21550,21550,0
|
|
20230720,113500,930700,21550,21550,21550,21550,0
|
|
20230720,113400,930700,21550,21550,21550,21550,0
|
|
20230720,113300,930700,21550,21550,21550,21550,0
|
|
20230720,113200,930700,21550,21550,21550,21550,0
|
|
20230720,113100,930700,21550,21550,21550,21550,0
|
|
20230720,113000,930700,21550,21550,21550,21550,0
|
|
20230720,112900,930700,21550,21550,21550,21550,0
|
|
20230720,112800,930700,21550,21550,21550,21550,0
|
|
20230720,112700,930700,21550,21550,21550,21550,0
|
|
20230720,112600,930700,21550,21550,21550,21550,0
|
|
20230720,112500,930700,21550,21550,21550,21550,0
|
|
20230720,112400,930700,21550,21550,21550,21550,0
|
|
20230720,112300,930700,21550,21550,21550,21550,0
|
|
20230720,112200,930700,21550,21550,21550,21550,3
|
|
20230720,112100,866050,21750,21750,21750,21750,0
|
|
20230720,112000,866050,21750,21750,21750,21750,0
|
|
20230720,111900,866050,21750,21750,21750,21750,0
|
|
20230720,111800,866050,21750,21750,21750,21750,0
|
|
20230720,111700,866050,21750,21750,21750,21750,0
|
|
20230720,111600,866050,21750,21750,21750,21750,0
|
|
20230720,111500,866050,21750,21750,21750,21750,0
|
|
20230720,111400,866050,21750,21750,21750,21750,0
|
|
20230720,111300,866050,21750,21750,21750,21750,0
|
|
20230720,111200,866050,21750,21750,21750,21750,0
|
|
20230720,111100,866050,21750,21750,21750,21750,0
|
|
20230720,111000,866050,21750,21750,21750,21750,0
|
|
20230720,110900,866050,21750,21750,21750,21750,0
|
|
20230720,110800,866050,21750,21750,21750,21750,0
|
|
20230720,110700,866050,21750,21750,21750,21750,0
|
|
20230720,110600,866050,21750,21750,21750,21750,0
|
|
20230720,110500,866050,21750,21750,21750,21750,0
|
|
20230720,110400,866050,21750,21750,21750,21750,0
|
|
20230720,110300,866050,21750,21750,21750,21750,0
|
|
20230720,110200,866050,21750,21750,21750,21750,0
|
|
20230720,110100,866050,21750,21750,21750,21750,0
|
|
20230720,110000,866050,21750,21750,21750,21750,0
|
|
20230720,105900,866050,21750,21750,21750,21750,0
|
|
20230720,105800,866050,21750,21750,21750,21750,0
|
|
20230720,105700,866050,21750,21750,21750,21750,0
|
|
20230720,105600,866050,21750,21750,21750,21750,0
|
|
20230720,105500,866050,21750,21750,21750,21750,0
|
|
20230720,105400,866050,21750,21750,21750,21750,0
|
|
20230720,105300,866050,21750,21750,21750,21750,0
|
|
20230720,105200,866050,21750,21750,21750,21750,0
|
|
20230720,105100,866050,21750,21750,21750,21750,0
|
|
20230720,105000,866050,21750,21750,21750,21750,0
|
|
20230720,104900,866050,21750,21750,21750,21750,0
|
|
20230720,104800,866050,21750,21750,21750,21750,0
|
|
20230720,104700,866050,21750,21750,21750,21750,0
|
|
20230720,104600,866050,21750,21750,21750,21750,0
|
|
20230720,104500,866050,21750,21750,21750,21750,0
|
|
20230720,104400,866050,21750,21750,21750,21750,0
|
|
20230720,104300,866050,21750,21750,21750,21750,0
|
|
20230720,104200,866050,21750,21750,21750,21750,0
|
|
20230720,104100,866050,21750,21750,21750,21750,0
|
|
20230720,104000,866050,21750,21750,21750,21750,0
|
|
20230720,103900,866050,21750,21750,21750,21750,0
|
|
20230720,103800,866050,21750,21750,21750,21750,0
|
|
20230720,103700,866050,21750,21750,21750,21750,0
|
|
20230720,103600,866050,21750,21750,21750,21750,0
|
|
20230720,103500,866050,21750,21750,21750,21750,0
|
|
20230720,103400,866050,21750,21750,21750,21750,0
|
|
20230720,103300,866050,21750,21750,21750,21750,20
|
|
20230720,103200,431050,21550,21550,21550,21550,0
|
|
20230720,103100,431050,21550,21550,21550,21550,0
|
|
20230720,103000,431050,21550,21550,21550,21550,0
|
|
20230720,102900,431050,21550,21550,21550,21550,0
|
|
20230720,102800,431050,21550,21550,21550,21550,0
|
|
20230720,102700,431050,21550,21550,21550,21550,0
|
|
20230720,102600,431050,21550,21550,21550,21550,0
|
|
20230720,102500,431050,21550,21550,21550,21550,0
|
|
20230720,102400,431050,21550,21550,21550,21550,0
|
|
20230720,102300,431050,21550,21550,21550,21550,0
|
|
20230720,102200,431050,21550,21550,21550,21550,0
|
|
20230720,102100,431050,21550,21600,21600,21550,20
|
|
20230720,102000,0,21950,21950,21950,21950,0
|
|
20230720,101900,0,21950,21950,21950,21950,0
|
|
20230720,101800,0,21950,21950,21950,21950,0
|
|
20230720,101700,0,21950,21950,21950,21950,0
|
|
20230720,101600,0,21950,21950,21950,21950,0
|
|
20230720,101500,0,21950,21950,21950,21950,0
|
|
20230720,101400,0,21950,21950,21950,21950,0
|
|
20230720,101300,0,21950,21950,21950,21950,0
|
|
20230720,101200,0,21950,21950,21950,21950,0
|
|
20230720,101100,0,21950,21950,21950,21950,0
|
|
20230720,101000,0,21950,21950,21950,21950,0
|
|
20230720,100900,0,21950,21950,21950,21950,0
|
|
20230720,100800,0,21950,21950,21950,21950,0
|
|
20230720,100700,0,21950,21950,21950,21950,0
|
|
20230720,100600,0,21950,21950,21950,21950,0
|
|
20230720,100500,0,21950,21950,21950,21950,0
|
|
20230720,100400,0,21950,21950,21950,21950,0
|
|
20230720,100300,0,21950,21950,21950,21950,0
|
|
20230720,100200,0,21950,21950,21950,21950,0
|
|
20230720,100100,0,21950,21950,21950,21950,0
|
|
20230720,100000,0,21950,21950,21950,21950,0
|
|
20230720,095900,0,21950,21950,21950,21950,0
|
|
20230720,095800,0,21950,21950,21950,21950,0
|
|
20230720,095700,0,21950,21950,21950,21950,0
|
|
20230720,095600,0,21950,21950,21950,21950,0
|
|
20230720,095500,0,21950,21950,21950,21950,0
|
|
20230720,095400,0,21950,21950,21950,21950,0
|
|
20230720,095300,0,21950,21950,21950,21950,0
|
|
20230720,095200,0,21950,21950,21950,21950,0
|
|
20230720,095100,0,21950,21950,21950,21950,0
|
|
20230720,095000,0,21950,21950,21950,21950,0
|
|
20230720,094900,0,21950,21950,21950,21950,0
|
|
20230720,094800,0,21950,21950,21950,21950,0
|
|
20230720,094700,0,21950,21950,21950,21950,0
|
|
20230720,094600,0,21950,21950,21950,21950,0
|
|
20230720,094500,0,21950,21950,21950,21950,0
|
|
20230720,094400,0,21950,21950,21950,21950,0
|
|
20230720,094300,0,21950,21950,21950,21950,0
|
|
20230720,094200,0,21950,21950,21950,21950,0
|
|
20230720,094100,0,21950,21950,21950,21950,0
|
|
20230720,094000,0,21950,21950,21950,21950,0
|
|
20230720,093900,0,21950,21950,21950,21950,0
|
|
20230720,093800,0,21950,21950,21950,21950,0
|
|
20230720,093700,0,21950,21950,21950,21950,0
|
|
20230720,093600,0,21950,21950,21950,21950,0
|
|
20230720,093500,0,21950,21950,21950,21950,0
|
|
20230720,093400,0,21950,21950,21950,21950,0
|
|
20230720,093300,0,21950,21950,21950,21950,0
|
|
20230720,093200,0,21950,21950,21950,21950,0
|
|
20230720,093100,0,21950,21950,21950,21950,0
|
|
20230720,093000,0,21950,21950,21950,21950,0
|
|
20230720,092900,0,21950,21950,21950,21950,0
|
|
20230720,092800,0,21950,21950,21950,21950,0
|
|
20230720,092700,0,21950,21950,21950,21950,0
|
|
20230720,092600,0,21950,21950,21950,21950,0
|
|
20230720,092500,0,21950,21950,21950,21950,0
|
|
20230720,092400,0,21950,21950,21950,21950,0
|
|
20230720,092300,0,21950,21950,21950,21950,0
|
|
20230720,092200,0,21950,21950,21950,21950,0
|
|
20230720,092100,0,21950,21950,21950,21950,0
|
|
20230720,092000,0,21950,21950,21950,21950,0
|
|
20230720,091900,0,21950,21950,21950,21950,0
|
|
20230720,091800,0,21950,21950,21950,21950,0
|
|
20230720,091700,0,21950,21950,21950,21950,0
|
|
20230720,091600,0,21950,21950,21950,21950,0
|
|
20230720,091500,0,21950,21950,21950,21950,0
|
|
20230720,091400,0,21950,21950,21950,21950,0
|
|
20230720,091300,0,21950,21950,21950,21950,0
|
|
20230720,091200,0,21950,21950,21950,21950,0
|
|
20230720,091100,0,21950,21950,21950,21950,0
|
|
20230720,091000,0,21950,21950,21950,21950,0
|
|
20230720,090900,0,21950,21950,21950,21950,0
|
|
20230720,090800,0,21950,21950,21950,21950,0
|
|
20230720,090700,0,21950,21950,21950,21950,0
|
|
20230720,090600,0,21950,21950,21950,21950,0
|
|
20230720,090500,0,21950,21950,21950,21950,0
|
|
20230720,090400,0,21950,21950,21950,21950,0
|
|
20230720,090300,0,21950,21950,21950,21950,0
|
|
20230720,090200,0,21950,21950,21950,21950,0
|
|
20230720,090100,0,21950,21950,21950,21950,0
|
|
20230720,090000,0,21950,21950,21950,21950,0
|