656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195300,233185500,227500,227500,227500,227500,10
|
|
20230622,195200,233185500,227500,227500,227500,227500,0
|
|
20230622,195100,233185500,227500,227500,227500,227500,0
|
|
20230622,195000,233185500,227500,227500,227500,227500,0
|
|
20230622,194900,233185500,227500,227500,227500,227500,0
|
|
20230622,194800,233185500,227500,227500,227500,227500,0
|
|
20230622,194700,233185500,227500,227500,227500,227500,0
|
|
20230622,194600,233185500,227500,227500,227500,227500,0
|
|
20230622,194500,233185500,227500,227500,227500,227500,0
|
|
20230622,194400,233185500,227500,227500,227500,227500,0
|
|
20230622,194300,233185500,227500,227500,227500,227500,0
|
|
20230622,194200,233185500,227500,227500,227500,227500,0
|
|
20230622,194100,233185500,227500,227500,227500,227500,0
|
|
20230622,194000,233185500,227500,227500,227500,227500,0
|
|
20230622,193900,233185500,227500,227500,227500,227500,0
|
|
20230622,193800,233185500,227500,227500,227500,227500,0
|
|
20230622,193700,233185500,227500,227500,227500,227500,0
|
|
20230622,193600,233185500,227500,227500,227500,227500,0
|
|
20230622,193500,233185500,227500,227500,227500,227500,0
|
|
20230622,193400,233185500,227500,227500,227500,227500,0
|
|
20230622,193300,233185500,227500,227500,227500,227500,0
|
|
20230622,193200,233185500,227500,227500,227500,227500,0
|
|
20230622,193100,233185500,227500,227500,227500,227500,0
|
|
20230622,193000,233185500,227500,227500,227500,227500,0
|
|
20230622,192900,233185500,227500,227500,227500,227500,0
|
|
20230622,192800,233185500,227500,227500,227500,227500,0
|
|
20230622,192700,233185500,227500,227500,227500,227500,0
|
|
20230622,192600,233185500,227500,227500,227500,227500,0
|
|
20230622,192500,233185500,227500,227500,227500,227500,0
|
|
20230622,192400,233185500,227500,227500,227500,227500,0
|
|
20230622,192300,233185500,227500,227500,227500,227500,10
|
|
20230622,192200,233185500,227500,227500,227500,227500,0
|
|
20230622,192100,233185500,227500,227500,227500,227500,0
|
|
20230622,192000,233185500,227500,227500,227500,227500,0
|
|
20230622,191900,233185500,227500,227500,227500,227500,0
|
|
20230622,191800,233185500,227500,227500,227500,227500,0
|
|
20230622,191700,233185500,227500,227500,227500,227500,0
|
|
20230622,191600,233185500,227500,227500,227500,227500,0
|
|
20230622,191500,233185500,227500,227500,227500,227500,0
|
|
20230622,191400,233185500,227500,227500,227500,227500,0
|
|
20230622,191300,233185500,227500,227500,227500,227500,0
|
|
20230622,191200,233185500,227500,227500,227500,227500,0
|
|
20230622,191100,233185500,227500,227500,227500,227500,0
|
|
20230622,191000,233185500,227500,227500,227500,227500,0
|
|
20230622,190900,233185500,227500,227500,227500,227500,0
|
|
20230622,190800,233185500,227500,227500,227500,227500,0
|
|
20230622,190700,233185500,227500,227500,227500,227500,0
|
|
20230622,190600,233185500,227500,227500,227500,227500,0
|
|
20230622,190500,233185500,227500,227500,227500,227500,0
|
|
20230622,190400,233185500,227500,227500,227500,227500,0
|
|
20230622,190300,233185500,227500,227500,227500,227500,0
|
|
20230622,190200,233185500,227500,227500,227500,227500,0
|
|
20230622,190100,233185500,227500,227500,227500,227500,0
|
|
20230622,190000,233185500,227500,227500,227500,227500,0
|
|
20230622,185900,233185500,227500,227500,227500,227500,0
|
|
20230622,185800,233185500,227500,227500,227500,227500,0
|
|
20230622,185700,233185500,227500,227500,227500,227500,0
|
|
20230622,185600,233185500,227500,227500,227500,227500,0
|
|
20230622,185500,233185500,227500,227500,227500,227500,0
|
|
20230622,185400,233185500,227500,227500,227500,227500,0
|
|
20230622,185300,233185500,227500,227500,227500,227500,10
|
|
20230622,185200,233185500,227500,227500,227500,227500,0
|
|
20230622,185100,233185500,227500,227500,227500,227500,0
|
|
20230622,185000,233185500,227500,227500,227500,227500,0
|
|
20230622,184900,233185500,227500,227500,227500,227500,0
|
|
20230622,184800,233185500,227500,227500,227500,227500,0
|
|
20230622,184700,233185500,227500,227500,227500,227500,0
|
|
20230622,184600,233185500,227500,227500,227500,227500,0
|
|
20230622,184500,233185500,227500,227500,227500,227500,0
|
|
20230622,184400,233185500,227500,227500,227500,227500,0
|
|
20230622,184300,233185500,227500,227500,227500,227500,0
|
|
20230622,184200,233185500,227500,227500,227500,227500,0
|
|
20230622,184100,233185500,227500,227500,227500,227500,0
|
|
20230622,184000,233185500,227500,227500,227500,227500,0
|
|
20230622,183900,233185500,227500,227500,227500,227500,0
|
|
20230622,183800,233185500,227500,227500,227500,227500,0
|
|
20230622,183700,233185500,227500,227500,227500,227500,0
|
|
20230622,183600,233185500,227500,227500,227500,227500,0
|
|
20230622,183500,233185500,227500,227500,227500,227500,0
|
|
20230622,183400,233185500,227500,227500,227500,227500,0
|
|
20230622,183300,233185500,227500,227500,227500,227500,0
|
|
20230622,183200,233185500,227500,227500,227500,227500,0
|
|
20230622,183100,233185500,227500,227500,227500,227500,0
|
|
20230622,183000,233185500,227500,227500,227500,227500,0
|
|
20230622,182900,233185500,227500,227500,227500,227500,0
|
|
20230622,182800,233185500,227500,227500,227500,227500,0
|
|
20230622,182700,233185500,227500,227500,227500,227500,0
|
|
20230622,182600,233185500,227500,227500,227500,227500,0
|
|
20230622,182500,233185500,227500,227500,227500,227500,0
|
|
20230622,182400,233185500,227500,227500,227500,227500,0
|
|
20230622,182300,233185500,227500,227500,227500,227500,10
|
|
20230622,182200,233185500,227500,227500,227500,227500,0
|
|
20230622,182100,233185500,227500,227500,227500,227500,0
|
|
20230622,182000,233185500,227500,227500,227500,227500,0
|
|
20230622,181900,233185500,227500,227500,227500,227500,0
|
|
20230622,181800,233185500,227500,227500,227500,227500,0
|
|
20230622,181700,233185500,227500,227500,227500,227500,0
|
|
20230622,181600,233185500,227500,227500,227500,227500,0
|
|
20230622,181500,233185500,227500,227500,227500,227500,0
|
|
20230622,181400,233185500,227500,227500,227500,227500,0
|
|
20230622,181300,233185500,227500,227500,227500,227500,0
|
|
20230622,181200,233185500,227500,227500,227500,227500,0
|
|
20230622,181100,233185500,227500,227500,227500,227500,0
|
|
20230622,181000,233185500,227500,227500,227500,227500,0
|
|
20230622,180900,233185500,227500,227500,227500,227500,0
|
|
20230622,180800,233185500,227500,227500,227500,227500,0
|
|
20230622,180700,233185500,227500,227500,227500,227500,0
|
|
20230622,180600,233185500,227500,227500,227500,227500,0
|
|
20230622,180500,233185500,227500,227500,227500,227500,0
|
|
20230622,180400,233185500,227500,227500,227500,227500,0
|
|
20230622,180300,233185500,227500,227500,227500,227500,0
|
|
20230622,180200,233185500,227500,227500,227500,227500,0
|
|
20230622,180100,233185500,227500,227500,227500,227500,0
|
|
20230622,180000,233185500,227500,227500,227500,227500,0
|
|
20230622,175900,233185500,227500,227500,227500,227500,0
|
|
20230622,175800,233185500,227500,227500,227500,227500,0
|
|
20230622,175700,233185500,227500,227500,227500,227500,0
|
|
20230622,175600,233185500,227500,227500,227500,227500,0
|
|
20230622,175500,233185500,227500,227500,227500,227500,0
|
|
20230622,175400,233185500,227500,227500,227500,227500,0
|
|
20230622,175300,233185500,227500,227500,227500,227500,10
|
|
20230622,175200,233185500,227500,227500,227500,227500,0
|
|
20230622,175100,233185500,227500,227500,227500,227500,0
|
|
20230622,175000,233185500,227500,227500,227500,227500,0
|
|
20230622,174900,233185500,227500,227500,227500,227500,0
|
|
20230622,174800,233185500,227500,227500,227500,227500,0
|
|
20230622,174700,233185500,227500,227500,227500,227500,0
|
|
20230622,174600,233185500,227500,227500,227500,227500,0
|
|
20230622,174500,233185500,227500,227500,227500,227500,0
|
|
20230622,174400,233185500,227500,227500,227500,227500,0
|
|
20230622,174300,233185500,227500,227500,227500,227500,0
|
|
20230622,174200,233185500,227500,227500,227500,227500,0
|
|
20230622,174100,233185500,227500,227500,227500,227500,0
|
|
20230622,174000,233185500,227500,227500,227500,227500,0
|
|
20230622,173900,233185500,227500,227500,227500,227500,0
|
|
20230622,173800,233185500,227500,227500,227500,227500,0
|
|
20230622,173700,233185500,227500,227500,227500,227500,0
|
|
20230622,173600,233185500,227500,227500,227500,227500,0
|
|
20230622,173500,233185500,227500,227500,227500,227500,0
|
|
20230622,173400,233185500,227500,227500,227500,227500,0
|
|
20230622,173300,233185500,227500,227500,227500,227500,0
|
|
20230622,173200,233185500,227500,227500,227500,227500,0
|
|
20230622,173100,233185500,227500,227500,227500,227500,0
|
|
20230622,173000,233185500,227500,227500,227500,227500,0
|
|
20230622,172900,233185500,227500,227500,227500,227500,0
|
|
20230622,172800,233185500,227500,227500,227500,227500,0
|
|
20230622,172700,233185500,227500,227500,227500,227500,0
|
|
20230622,172600,233185500,227500,227500,227500,227500,0
|
|
20230622,172500,233185500,227500,227500,227500,227500,0
|
|
20230622,172400,233185500,227500,227500,227500,227500,0
|
|
20230622,172300,233185500,227500,227500,227500,227500,10
|
|
20230622,172200,233185500,227500,227500,227500,227500,0
|
|
20230622,172100,233185500,227500,227500,227500,227500,0
|
|
20230622,172000,233185500,227500,227500,227500,227500,0
|
|
20230622,171900,233185500,227500,227500,227500,227500,0
|
|
20230622,171800,233185500,227500,227500,227500,227500,0
|
|
20230622,171700,233185500,227500,227500,227500,227500,0
|
|
20230622,171600,233185500,227500,227500,227500,227500,0
|
|
20230622,171500,233185500,227500,227500,227500,227500,0
|
|
20230622,171400,233185500,227500,227500,227500,227500,0
|
|
20230622,171300,233185500,227500,227500,227500,227500,0
|
|
20230622,171200,233185500,227500,227500,227500,227500,0
|
|
20230622,171100,233185500,227500,227500,227500,227500,0
|
|
20230622,171000,233185500,227500,227500,227500,227500,0
|
|
20230622,170900,233185500,227500,227500,227500,227500,0
|
|
20230622,170800,233185500,227500,227500,227500,227500,0
|
|
20230622,170700,233185500,227500,227500,227500,227500,0
|
|
20230622,170600,233185500,227500,227500,227500,227500,0
|
|
20230622,170500,233185500,227500,227500,227500,227500,0
|
|
20230622,170400,233185500,227500,227500,227500,227500,0
|
|
20230622,170300,233185500,227500,227500,227500,227500,0
|
|
20230622,170200,233185500,227500,227500,227500,227500,0
|
|
20230622,170100,233185500,227500,227500,227500,227500,0
|
|
20230622,170000,233185500,227500,227500,227500,227500,0
|
|
20230622,165900,233185500,227500,227500,227500,227500,0
|
|
20230622,165800,233185500,227500,227500,227500,227500,0
|
|
20230622,165700,233185500,227500,227500,227500,227500,0
|
|
20230622,165600,233185500,227500,227500,227500,227500,0
|
|
20230622,165500,233185500,227500,227500,227500,227500,0
|
|
20230622,165400,233185500,227500,227500,227500,227500,0
|
|
20230622,165300,233185500,227500,227500,227500,227500,10
|
|
20230622,165200,233185500,227500,227500,227500,227500,0
|
|
20230622,165100,233185500,227500,227500,227500,227500,0
|
|
20230622,165000,233185500,227500,227500,227500,227500,0
|
|
20230622,164900,233185500,227500,227500,227500,227500,0
|
|
20230622,164800,233185500,227500,227500,227500,227500,0
|
|
20230622,164700,233185500,227500,227500,227500,227500,0
|
|
20230622,164600,233185500,227500,227500,227500,227500,0
|
|
20230622,164500,233185500,227500,227500,227500,227500,0
|
|
20230622,164400,233185500,227500,227500,227500,227500,0
|
|
20230622,164300,233185500,227500,227500,227500,227500,0
|
|
20230622,164200,233185500,227500,227500,227500,227500,0
|
|
20230622,164100,233185500,227500,227500,227500,227500,0
|
|
20230622,164000,233185500,227500,227500,227500,227500,0
|
|
20230622,163900,233185500,227500,227500,227500,227500,0
|
|
20230622,163800,233185500,227500,227500,227500,227500,0
|
|
20230622,163700,233185500,227500,227500,227500,227500,0
|
|
20230622,163600,233185500,227500,227500,227500,227500,0
|
|
20230622,163500,233185500,227500,227500,227500,227500,0
|
|
20230622,163400,233185500,227500,227500,227500,227500,0
|
|
20230622,163300,233185500,227500,227500,227500,227500,0
|
|
20230622,163200,233185500,227500,227500,227500,227500,0
|
|
20230622,163100,233185500,227500,227500,227500,227500,0
|
|
20230622,163000,233185500,227500,227500,227500,227500,0
|
|
20230622,162900,233185500,227500,227500,227500,227500,0
|
|
20230622,162800,233185500,227500,227500,227500,227500,0
|
|
20230622,162700,233185500,227500,227500,227500,227500,0
|
|
20230622,162600,233185500,227500,227500,227500,227500,0
|
|
20230622,162500,233185500,227500,227500,227500,227500,0
|
|
20230622,162400,233185500,227500,227500,227500,227500,0
|
|
20230622,162300,233185500,227500,227500,227500,227500,10
|
|
20230622,162200,233185500,227500,227500,227500,227500,0
|
|
20230622,162100,233185500,227500,227500,227500,227500,0
|
|
20230622,162000,233185500,227500,227500,227500,227500,0
|
|
20230622,161900,233185500,227500,227500,227500,227500,0
|
|
20230622,161800,233185500,227500,227500,227500,227500,0
|
|
20230622,161700,233185500,227500,227500,227500,227500,0
|
|
20230622,161600,233185500,227500,227500,227500,227500,0
|
|
20230622,161500,233185500,227500,227500,227500,227500,0
|
|
20230622,161400,233185500,227500,227500,227500,227500,0
|
|
20230622,161300,233185500,227500,227500,227500,227500,0
|
|
20230622,161200,233185500,227500,227500,227500,227500,0
|
|
20230622,161100,233185500,227500,227500,227500,227500,0
|
|
20230622,161000,233185500,227500,227500,227500,227500,0
|
|
20230622,160900,233185500,227500,227500,227500,227500,0
|
|
20230622,160800,233185500,227500,227500,227500,227500,0
|
|
20230622,160700,233185500,227500,227500,227500,227500,0
|
|
20230622,160600,233185500,227500,227500,227500,227500,0
|
|
20230622,160500,233185500,227500,227500,227500,227500,0
|
|
20230622,160400,233185500,227500,227500,227500,227500,0
|
|
20230622,160300,233185500,227500,227500,227500,227500,0
|
|
20230622,160200,233185500,227500,227500,227500,227500,0
|
|
20230622,160100,233185500,227500,227500,227500,227500,0
|
|
20230622,160000,233185500,227500,227500,227500,227500,0
|
|
20230622,155900,233185500,227500,227500,227500,227500,0
|
|
20230622,155800,233185500,227500,227500,227500,227500,0
|
|
20230622,155700,233185500,227500,227500,227500,227500,0
|
|
20230622,155600,233185500,227500,227500,227500,227500,0
|
|
20230622,155500,233185500,227500,227500,227500,227500,0
|
|
20230622,155400,233185500,227500,227500,227500,227500,0
|
|
20230622,155300,233185500,227500,227500,227500,227500,10
|
|
20230622,155200,233185500,227500,227500,227500,227500,0
|
|
20230622,155100,233185500,227500,227500,227500,227500,0
|
|
20230622,155000,233185500,227500,227500,227500,227500,0
|
|
20230622,154900,233185500,227500,227500,227500,227500,0
|
|
20230622,154800,233185500,227500,227500,227500,227500,0
|
|
20230622,154700,233185500,227500,227500,227500,227500,0
|
|
20230622,154600,233185500,227500,227500,227500,227500,0
|
|
20230622,154500,233185500,227500,227500,227500,227500,0
|
|
20230622,154400,233185500,227500,227500,227500,227500,0
|
|
20230622,154300,233185500,227500,227500,227500,227500,0
|
|
20230622,154200,233185500,227500,227500,227500,227500,0
|
|
20230622,154100,233185500,227500,227500,227500,227500,0
|
|
20230622,154000,233185500,227500,227500,227500,227500,0
|
|
20230622,153900,233185500,227500,227500,227500,227500,0
|
|
20230622,153800,233185500,227500,227500,227500,227500,0
|
|
20230622,153700,233185500,227500,227500,227500,227500,0
|
|
20230622,153600,233185500,227500,227500,227500,227500,0
|
|
20230622,153500,233185500,227500,227500,227500,227500,0
|
|
20230622,153400,233185500,227500,227500,227500,227500,0
|
|
20230622,153300,233185500,227500,227500,227500,227500,0
|
|
20230622,153200,233185500,227500,227500,227500,227500,0
|
|
20230622,153100,233185500,227500,227500,227500,227500,0
|
|
20230622,153000,233185500,227500,227500,227500,227500,10
|
|
20230622,152900,230910500,227500,227500,227500,227500,0
|
|
20230622,152800,230910500,227500,227500,227500,227500,0
|
|
20230622,152700,230910500,227500,227500,227500,227500,0
|
|
20230622,152600,230910500,227500,227500,227500,227500,0
|
|
20230622,152500,230910500,227500,227500,227500,227500,0
|
|
20230622,152400,230910500,227500,227500,227500,227500,0
|
|
20230622,152300,230910500,227500,227500,227500,227500,0
|
|
20230622,152200,230910500,227500,227500,227500,227500,0
|
|
20230622,152100,230910500,227500,227500,227500,227500,0
|
|
20230622,152000,230910500,227500,227500,227500,227500,0
|
|
20230622,151900,230910500,227500,227500,227500,227500,3
|
|
20230622,151800,230228000,227500,227500,227500,227500,1
|
|
20230622,151700,230000500,227500,227500,227500,227500,0
|
|
20230622,151600,230000500,227500,227500,227500,227500,2
|
|
20230622,151500,229545500,227000,227500,227500,227000,2
|
|
20230622,151400,229091000,227500,227500,227500,227500,0
|
|
20230622,151300,229091000,227500,227500,227500,227500,10
|
|
20230622,151200,226816000,227000,227000,227000,227000,0
|
|
20230622,151100,226816000,227000,227000,227000,227000,0
|
|
20230622,151000,226816000,227000,227000,227000,227000,1
|
|
20230622,150900,226589000,227000,227500,227500,227000,3
|
|
20230622,150800,225907500,227500,227500,227500,227500,14
|
|
20230622,150700,222722500,227500,227500,227500,227500,1
|
|
20230622,150600,222495000,227000,227500,227500,227000,3
|
|
20230622,150500,221813000,227500,227500,227500,227500,0
|
|
20230622,150400,221813000,227500,227500,227500,227500,2
|
|
20230622,150300,221358000,227500,227500,227500,227500,0
|
|
20230622,150200,221358000,227500,227500,227500,227500,58
|
|
20230622,150100,208163000,227500,227500,227500,227500,0
|
|
20230622,150000,208163000,227500,227500,227500,227500,3
|
|
20230622,145900,207480500,227500,227500,227500,227500,2
|
|
20230622,145800,207025500,227500,227500,227500,227500,0
|
|
20230622,145700,207025500,227500,227500,227500,227500,1
|
|
20230622,145600,206798000,227500,227500,227500,227500,0
|
|
20230622,145500,206798000,227500,227500,227500,227500,0
|
|
20230622,145400,206798000,227500,227500,227500,227500,1
|
|
20230622,145300,206570500,227500,227500,227500,227500,0
|
|
20230622,145200,206570500,227500,227500,227500,227500,1
|
|
20230622,145100,206343000,228000,228000,228000,228000,0
|
|
20230622,145000,206343000,228000,227500,228000,227500,21
|
|
20230622,144900,201555500,227500,227500,227500,227500,0
|
|
20230622,144800,201555500,227500,227500,227500,227500,0
|
|
20230622,144700,201555500,227500,227500,227500,227500,1
|
|
20230622,144600,201328000,227500,227500,227500,227500,0
|
|
20230622,144500,201328000,227500,227500,227500,227500,1
|
|
20230622,144400,201100500,227500,227500,227500,227500,0
|
|
20230622,144300,201100500,227500,227500,227500,227500,0
|
|
20230622,144200,201100500,227500,227500,227500,227500,1
|
|
20230622,144100,200873000,227500,227500,227500,227500,0
|
|
20230622,144000,200873000,227500,227500,227500,227500,1
|
|
20230622,143900,200645500,227500,227500,227500,227500,0
|
|
20230622,143800,200645500,227500,227500,227500,227500,0
|
|
20230622,143700,200645500,227500,228000,228000,227500,3
|
|
20230622,143600,199962000,228000,228000,228000,228000,2
|
|
20230622,143500,199506000,228000,228000,228000,228000,0
|
|
20230622,143400,199506000,228000,228000,228000,228000,0
|
|
20230622,143300,199506000,228000,228000,228000,228000,0
|
|
20230622,143200,199506000,228000,228000,228000,228000,2
|
|
20230622,143100,199050000,228000,228000,228000,228000,0
|
|
20230622,143000,199050000,228000,228000,228000,228000,0
|
|
20230622,142900,199050000,228000,228000,228000,228000,0
|
|
20230622,142800,199050000,228000,228000,228000,228000,0
|
|
20230622,142700,199050000,228000,228000,228000,228000,0
|
|
20230622,142600,199050000,228000,228000,228000,228000,0
|
|
20230622,142500,199050000,228000,228000,228000,228000,0
|
|
20230622,142400,199050000,228000,228000,228000,228000,0
|
|
20230622,142300,199050000,228000,228000,228000,228000,0
|
|
20230622,142200,199050000,228000,228000,228000,228000,2
|
|
20230622,142100,198594000,227500,227500,227500,227500,0
|
|
20230622,142000,198594000,227500,227500,227500,227500,0
|
|
20230622,141900,198594000,227500,227500,227500,227500,0
|
|
20230622,141800,198594000,227500,227500,227500,227500,0
|
|
20230622,141700,198594000,227500,227500,227500,227500,0
|
|
20230622,141600,198594000,227500,227500,227500,227500,0
|
|
20230622,141500,198594000,227500,227500,227500,227500,0
|
|
20230622,141400,198594000,227500,227500,227500,227500,0
|
|
20230622,141300,198594000,227500,227500,227500,227500,0
|
|
20230622,141200,198594000,227500,227500,227500,227500,0
|
|
20230622,141100,198594000,227500,227500,227500,227500,0
|
|
20230622,141000,198594000,227500,227500,227500,227500,0
|
|
20230622,140900,198594000,227500,227500,227500,227500,0
|
|
20230622,140800,198594000,227500,227500,227500,227500,0
|
|
20230622,140700,198594000,227500,227500,227500,227500,0
|
|
20230622,140600,198594000,227500,227500,227500,227500,0
|
|
20230622,140500,198594000,227500,227500,227500,227500,0
|
|
20230622,140400,198594000,227500,227500,227500,227500,0
|
|
20230622,140300,198594000,227500,227500,227500,227500,0
|
|
20230622,140200,198594000,227500,227500,227500,227500,0
|
|
20230622,140100,198594000,227500,227500,227500,227500,0
|
|
20230622,140000,198594000,227500,227500,227500,227500,0
|
|
20230622,135900,198594000,227500,227500,227500,227500,0
|
|
20230622,135800,198594000,227500,227500,227500,227500,0
|
|
20230622,135700,198594000,227500,227500,227500,227500,0
|
|
20230622,135600,198594000,227500,227500,227500,227500,0
|
|
20230622,135500,198594000,227500,227500,227500,227500,0
|
|
20230622,135400,198594000,227500,227500,227500,227500,0
|
|
20230622,135300,198594000,227500,227500,227500,227500,0
|
|
20230622,135200,198594000,227500,227500,227500,227500,0
|
|
20230622,135100,198594000,227500,227500,227500,227500,0
|
|
20230622,135000,198594000,227500,227500,227500,227500,0
|
|
20230622,134900,198594000,227500,227500,227500,227500,0
|
|
20230622,134800,198594000,227500,227500,227500,227500,0
|
|
20230622,134700,198594000,227500,227500,227500,227500,0
|
|
20230622,134600,198594000,227500,227500,227500,227500,0
|
|
20230622,134500,198594000,227500,227500,227500,227500,0
|
|
20230622,134400,198594000,227500,227500,227500,227500,8
|
|
20230622,134300,196774000,227500,227500,227500,227500,0
|
|
20230622,134200,196774000,227500,227500,227500,227500,0
|
|
20230622,134100,196774000,227500,227500,227500,227500,43
|
|
20230622,134000,186991500,227500,227500,227500,227500,10
|
|
20230622,133900,184716500,227500,227500,227500,227500,10
|
|
20230622,133800,182441500,227500,227500,227500,227500,0
|
|
20230622,133700,182441500,227500,227500,227500,227500,0
|
|
20230622,133600,182441500,227500,227500,227500,227500,1
|
|
20230622,133500,182214000,227500,227500,227500,227500,0
|
|
20230622,133400,182214000,227500,227500,227500,227500,0
|
|
20230622,133300,182214000,227500,227500,227500,227500,0
|
|
20230622,133200,182214000,227500,227500,227500,227500,0
|
|
20230622,133100,182214000,227500,227500,227500,227500,0
|
|
20230622,133000,182214000,227500,227500,227500,227500,0
|
|
20230622,132900,182214000,227500,227500,227500,227500,0
|
|
20230622,132800,182214000,227500,227500,227500,227500,0
|
|
20230622,132700,182214000,227500,227500,227500,227500,1
|
|
20230622,132600,181986500,227000,227500,227500,227000,8
|
|
20230622,132500,180169500,227000,227000,227000,227000,0
|
|
20230622,132400,180169500,227000,227000,227000,227000,0
|
|
20230622,132300,180169500,227000,227000,227000,227000,0
|
|
20230622,132200,180169500,227000,227000,227000,227000,0
|
|
20230622,132100,180169500,227000,227000,227000,227000,86
|
|
20230622,132000,160647500,227000,227000,227000,227000,0
|
|
20230622,131900,160647500,227000,227000,227000,227000,0
|
|
20230622,131800,160647500,227000,227000,227000,227000,0
|
|
20230622,131700,160647500,227000,227000,227000,227000,0
|
|
20230622,131600,160647500,227000,227000,227000,227000,0
|
|
20230622,131500,160647500,227000,227000,227000,227000,0
|
|
20230622,131400,160647500,227000,227000,227000,227000,0
|
|
20230622,131300,160647500,227000,227000,227000,227000,1
|
|
20230622,131200,160420500,227000,227000,227000,227000,2
|
|
20230622,131100,159966500,227500,227500,227500,227500,3
|
|
20230622,131000,159284000,227500,227500,227500,227500,11
|
|
20230622,130900,156781500,227500,227500,227500,227500,1
|
|
20230622,130800,156554000,227500,227500,227500,227500,1
|
|
20230622,130700,156326500,227500,227500,227500,227500,0
|
|
20230622,130600,156326500,227500,227500,227500,227500,0
|
|
20230622,130500,156326500,227500,227500,227500,227500,1
|
|
20230622,130400,156099000,227500,227500,227500,227500,1
|
|
20230622,130300,155871500,227500,227500,227500,227500,0
|
|
20230622,130200,155871500,227500,227500,227500,227500,5
|
|
20230622,130100,154734000,227500,227500,227500,227500,0
|
|
20230622,130000,154734000,227500,227500,227500,227500,1
|
|
20230622,125900,154506500,227500,227500,227500,227500,0
|
|
20230622,125800,154506500,227500,227500,227500,227500,0
|
|
20230622,125700,154506500,227500,227500,227500,227500,0
|
|
20230622,125600,154506500,227500,227500,227500,227500,41
|
|
20230622,125500,145179000,227500,227500,227500,227500,0
|
|
20230622,125400,145179000,227500,227500,227500,227500,0
|
|
20230622,125300,145179000,227500,227500,227500,227500,0
|
|
20230622,125200,145179000,227500,227500,227500,227500,0
|
|
20230622,125100,145179000,227500,227500,227500,227500,0
|
|
20230622,125000,145179000,227500,227500,227500,227500,0
|
|
20230622,124900,145179000,227500,227500,227500,227500,10
|
|
20230622,124800,142904000,227500,227500,227500,227500,0
|
|
20230622,124700,142904000,227500,227500,227500,227500,0
|
|
20230622,124600,142904000,227500,227500,227500,227500,10
|
|
20230622,124500,140629000,227500,227500,227500,227500,0
|
|
20230622,124400,140629000,227500,227500,227500,227500,0
|
|
20230622,124300,140629000,227500,227500,227500,227500,0
|
|
20230622,124200,140629000,227500,227500,227500,227500,0
|
|
20230622,124100,140629000,227500,227500,227500,227500,0
|
|
20230622,124000,140629000,227500,227500,227500,227500,0
|
|
20230622,123900,140629000,227500,227500,227500,227500,0
|
|
20230622,123800,140629000,227500,227500,227500,227500,0
|
|
20230622,123700,140629000,227500,227500,227500,227500,0
|
|
20230622,123600,140629000,227500,227500,227500,227500,0
|
|
20230622,123500,140629000,227500,227500,227500,227500,0
|
|
20230622,123400,140629000,227500,227500,227500,227500,0
|
|
20230622,123300,140629000,227500,227500,227500,227500,0
|
|
20230622,123200,140629000,227500,227500,227500,227500,0
|
|
20230622,123100,140629000,227500,227500,227500,227500,0
|
|
20230622,123000,140629000,227500,227500,227500,227500,0
|
|
20230622,122900,140629000,227500,227500,227500,227500,0
|
|
20230622,122800,140629000,227500,227500,227500,227500,0
|
|
20230622,122700,140629000,227500,227500,227500,227500,0
|
|
20230622,122600,140629000,227500,227500,227500,227500,8
|
|
20230622,122500,138809000,228000,228000,228000,228000,0
|
|
20230622,122400,138809000,228000,228000,228000,228000,0
|
|
20230622,122300,138809000,228000,228000,228000,228000,0
|
|
20230622,122200,138809000,228000,228000,228000,228000,2
|
|
20230622,122100,138353000,227500,227500,227500,227500,0
|
|
20230622,122000,138353000,227500,227500,227500,227500,0
|
|
20230622,121900,138353000,227500,227500,227500,227500,0
|
|
20230622,121800,138353000,227500,227500,227500,227500,0
|
|
20230622,121700,138353000,227500,227500,227500,227500,0
|
|
20230622,121600,138353000,227500,227500,227500,227500,0
|
|
20230622,121500,138353000,227500,227500,227500,227500,0
|
|
20230622,121400,138353000,227500,227500,227500,227500,22
|
|
20230622,121300,133348000,227500,227500,227500,227500,0
|
|
20230622,121200,133348000,227500,227500,227500,227500,0
|
|
20230622,121100,133348000,227500,227500,227500,227500,0
|
|
20230622,121000,133348000,227500,227500,227500,227500,0
|
|
20230622,120900,133348000,227500,227500,227500,227500,2
|
|
20230622,120800,132893000,227500,227500,227500,227500,43
|
|
20230622,120700,123110500,228000,228000,228000,228000,0
|
|
20230622,120600,123110500,228000,228000,228000,228000,0
|
|
20230622,120500,123110500,228000,228000,228000,228000,0
|
|
20230622,120400,123110500,228000,228000,228000,228000,0
|
|
20230622,120300,123110500,228000,228000,228000,228000,0
|
|
20230622,120200,123110500,228000,228000,228000,228000,0
|
|
20230622,120100,123110500,228000,228000,228000,228000,0
|
|
20230622,120000,123110500,228000,228000,228000,228000,0
|
|
20230622,115900,123110500,228000,228000,228000,228000,0
|
|
20230622,115800,123110500,228000,228000,228000,228000,1
|
|
20230622,115700,122882500,227500,227500,227500,227500,0
|
|
20230622,115600,122882500,227500,227500,227500,227500,5
|
|
20230622,115500,121745000,227500,227500,227500,227500,0
|
|
20230622,115400,121745000,227500,227500,227500,227500,0
|
|
20230622,115300,121745000,227500,227500,227500,227500,0
|
|
20230622,115200,121745000,227500,227500,227500,227500,10
|
|
20230622,115100,119470000,228000,228000,228000,228000,0
|
|
20230622,115000,119470000,228000,228000,228000,228000,0
|
|
20230622,114900,119470000,228000,228000,228000,228000,0
|
|
20230622,114800,119470000,228000,228000,228000,228000,2
|
|
20230622,114700,119014000,228000,228000,228000,228000,0
|
|
20230622,114600,119014000,228000,228000,228000,228000,0
|
|
20230622,114500,119014000,228000,228000,228000,228000,0
|
|
20230622,114400,119014000,228000,228000,228000,228000,2
|
|
20230622,114300,118558000,228000,228000,228000,228000,0
|
|
20230622,114200,118558000,228000,228000,228000,228000,0
|
|
20230622,114100,118558000,228000,228000,228000,228000,0
|
|
20230622,114000,118558000,228000,228000,228000,228000,0
|
|
20230622,113900,118558000,228000,228000,228000,228000,0
|
|
20230622,113800,118558000,228000,228000,228000,228000,0
|
|
20230622,113700,118558000,228000,228000,228000,228000,0
|
|
20230622,113600,118558000,228000,228000,228000,228000,1
|
|
20230622,113500,118330000,228000,228000,228000,228000,1
|
|
20230622,113400,118102000,228000,228000,228000,228000,0
|
|
20230622,113300,118102000,228000,228000,228000,228000,0
|
|
20230622,113200,118102000,228000,228000,228000,228000,0
|
|
20230622,113100,118102000,228000,228000,228000,228000,0
|
|
20230622,113000,118102000,228000,228000,228000,228000,0
|
|
20230622,112900,118102000,228000,228000,228000,228000,0
|
|
20230622,112800,118102000,228000,228000,228000,228000,0
|
|
20230622,112700,118102000,228000,228000,228000,228000,8
|
|
20230622,112600,116278000,227500,227500,227500,227500,0
|
|
20230622,112500,116278000,227500,227500,227500,227500,0
|
|
20230622,112400,116278000,227500,227500,227500,227500,0
|
|
20230622,112300,116278000,227500,227500,227500,227500,0
|
|
20230622,112200,116278000,227500,227500,227500,227500,0
|
|
20230622,112100,116278000,227500,227500,227500,227500,4
|
|
20230622,112000,115368000,228000,228000,228000,228000,9
|
|
20230622,111900,113316000,228000,228000,228000,228000,0
|
|
20230622,111800,113316000,228000,228000,228000,228000,0
|
|
20230622,111700,113316000,228000,228000,228000,228000,0
|
|
20230622,111600,113316000,228000,228000,228000,228000,0
|
|
20230622,111500,113316000,228000,228000,228000,228000,0
|
|
20230622,111400,113316000,228000,228000,228000,228000,0
|
|
20230622,111300,113316000,228000,228000,228000,228000,0
|
|
20230622,111200,113316000,228000,228000,228000,228000,0
|
|
20230622,111100,113316000,228000,228000,228000,228000,0
|
|
20230622,111000,113316000,228000,228000,228000,228000,0
|
|
20230622,110900,113316000,228000,228000,228000,228000,0
|
|
20230622,110800,113316000,228000,228000,228000,228000,0
|
|
20230622,110700,113316000,228000,228000,228000,228000,0
|
|
20230622,110600,113316000,228000,228000,228000,228000,0
|
|
20230622,110500,113316000,228000,228000,228000,228000,0
|
|
20230622,110400,113316000,228000,228000,228000,228000,0
|
|
20230622,110300,113316000,228000,228000,228000,228000,0
|
|
20230622,110200,113316000,228000,228000,228000,228000,0
|
|
20230622,110100,113316000,228000,228000,228000,228000,0
|
|
20230622,110000,113316000,228000,228000,228000,228000,0
|
|
20230622,105900,113316000,228000,228000,228000,228000,0
|
|
20230622,105800,113316000,228000,228000,228000,228000,0
|
|
20230622,105700,113316000,228000,228000,228000,228000,0
|
|
20230622,105600,113316000,228000,228000,228000,228000,0
|
|
20230622,105500,113316000,228000,228000,228000,228000,0
|
|
20230622,105400,113316000,228000,228000,228000,228000,0
|
|
20230622,105300,113316000,228000,228000,228000,228000,0
|
|
20230622,105200,113316000,228000,228000,228000,228000,1
|
|
20230622,105100,113088000,227500,227500,227500,227500,0
|
|
20230622,105000,113088000,227500,227500,227500,227500,0
|
|
20230622,104900,113088000,227500,227500,227500,227500,10
|
|
20230622,104800,110813000,228000,228000,228000,228000,0
|
|
20230622,104700,110813000,228000,228000,228000,228000,0
|
|
20230622,104600,110813000,228000,228000,228000,228000,0
|
|
20230622,104500,110813000,228000,228000,228000,228000,0
|
|
20230622,104400,110813000,228000,228000,228000,228000,0
|
|
20230622,104300,110813000,228000,228000,228000,228000,0
|
|
20230622,104200,110813000,228000,228000,228000,228000,0
|
|
20230622,104100,110813000,228000,228000,228000,228000,0
|
|
20230622,104000,110813000,228000,228000,228000,228000,0
|
|
20230622,103900,110813000,228000,228000,228000,228000,0
|
|
20230622,103800,110813000,228000,228000,228000,228000,0
|
|
20230622,103700,110813000,228000,228000,228000,228000,0
|
|
20230622,103600,110813000,228000,228000,228000,228000,0
|
|
20230622,103500,110813000,228000,228000,228000,228000,0
|
|
20230622,103400,110813000,228000,228000,228000,228000,0
|
|
20230622,103300,110813000,228000,228000,228000,228000,0
|
|
20230622,103200,110813000,228000,228000,228000,228000,0
|
|
20230622,103100,110813000,228000,228000,228000,228000,0
|
|
20230622,103000,110813000,228000,228000,228000,228000,0
|
|
20230622,102900,110813000,228000,228000,228000,228000,44
|
|
20230622,102800,100781000,228000,228000,228000,228000,0
|
|
20230622,102700,100781000,228000,228000,228000,228000,0
|
|
20230622,102600,100781000,228000,228000,228000,228000,0
|
|
20230622,102500,100781000,228000,228000,228000,228000,0
|
|
20230622,102400,100781000,228000,228000,228000,228000,0
|
|
20230622,102300,100781000,228000,228000,228000,228000,0
|
|
20230622,102200,100781000,228000,228000,228000,228000,0
|
|
20230622,102100,100781000,228000,228000,228000,228000,0
|
|
20230622,102000,100781000,228000,228000,228000,228000,0
|
|
20230622,101900,100781000,228000,228000,228000,228000,0
|
|
20230622,101800,100781000,228000,228000,228000,228000,0
|
|
20230622,101700,100781000,228000,228000,228000,228000,0
|
|
20230622,101600,100781000,228000,228000,228000,228000,0
|
|
20230622,101500,100781000,228000,228000,228000,228000,0
|
|
20230622,101400,100781000,228000,228000,228000,228000,0
|
|
20230622,101300,100781000,228000,228000,228000,228000,0
|
|
20230622,101200,100781000,228000,228000,228000,228000,0
|
|
20230622,101100,100781000,228000,228000,228000,228000,0
|
|
20230622,101000,100781000,228000,228000,228000,228000,1
|
|
20230622,100900,100553000,228000,228000,228000,228000,0
|
|
20230622,100800,100553000,228000,228000,228000,228000,10
|
|
20230622,100700,98273000,228000,228000,228000,228000,0
|
|
20230622,100600,98273000,228000,228000,228000,228000,0
|
|
20230622,100500,98273000,228000,228000,228000,228000,0
|
|
20230622,100400,98273000,228000,228000,228000,228000,0
|
|
20230622,100300,98273000,228000,228000,228000,228000,13
|
|
20230622,100200,95309000,228000,228000,228000,228000,0
|
|
20230622,100100,95309000,228000,228000,228000,228000,0
|
|
20230622,100000,95309000,228000,228000,228000,228000,1
|
|
20230622,095900,95081000,228000,228000,228000,228000,0
|
|
20230622,095800,95081000,228000,228000,228000,228000,1
|
|
20230622,095700,94853000,227500,227500,227500,227500,0
|
|
20230622,095600,94853000,227500,227500,227500,227500,0
|
|
20230622,095500,94853000,227500,227500,227500,227500,0
|
|
20230622,095400,94853000,227500,227500,227500,227500,10
|
|
20230622,095300,92578000,227500,227500,227500,227500,0
|
|
20230622,095200,92578000,227500,227500,227500,227500,8
|
|
20230622,095100,90758000,228000,228000,228000,228000,0
|
|
20230622,095000,90758000,228000,228000,228000,228000,0
|
|
20230622,094900,90758000,228000,228000,228000,228000,13
|
|
20230622,094800,87794000,228000,228000,228000,228000,4
|
|
20230622,094700,86882000,227500,227500,227500,227500,15
|
|
20230622,094600,83469500,227500,227500,227500,227500,0
|
|
20230622,094500,83469500,227500,227500,227500,227500,0
|
|
20230622,094400,83469500,227500,227500,227500,227500,0
|
|
20230622,094300,83469500,227500,227500,227500,227500,10
|
|
20230622,094200,81194500,227500,227500,227500,227500,0
|
|
20230622,094100,81194500,227500,227500,227500,227500,0
|
|
20230622,094000,81194500,227500,227500,227500,227500,0
|
|
20230622,093900,81194500,227500,227500,227500,227500,0
|
|
20230622,093800,81194500,227500,227500,227500,227500,0
|
|
20230622,093700,81194500,227500,227500,227500,227500,0
|
|
20230622,093600,81194500,227500,227500,227500,227500,0
|
|
20230622,093500,81194500,227500,227500,227500,227500,0
|
|
20230622,093400,81194500,227500,227500,227500,227500,1
|
|
20230622,093300,80967000,227500,227500,227500,227500,0
|
|
20230622,093200,80967000,227500,227500,227500,227500,20
|
|
20230622,093100,76417000,227500,227500,227500,227500,13
|
|
20230622,093000,73459500,227500,227500,227500,227000,33
|
|
20230622,092900,65960000,227500,227500,227500,227500,31
|
|
20230622,092800,58907500,227000,227000,227000,227000,0
|
|
20230622,092700,58907500,227000,227000,227000,227000,0
|
|
20230622,092600,58907500,227000,227000,227000,227000,0
|
|
20230622,092500,58907500,227000,227000,227000,227000,3
|
|
20230622,092400,58226500,227500,227500,227500,227500,0
|
|
20230622,092300,58226500,227500,227500,227500,227500,0
|
|
20230622,092200,58226500,227500,227500,227500,227000,3
|
|
20230622,092100,57544500,227500,227500,227500,227500,2
|
|
20230622,092000,57089500,227000,227500,227500,227000,6
|
|
20230622,091900,55725000,227000,227000,227000,227000,0
|
|
20230622,091800,55725000,227000,227000,227500,227000,12
|
|
20230622,091700,52998000,227500,227500,227500,227500,31
|
|
20230622,091600,45945500,227500,227500,227500,227500,0
|
|
20230622,091500,45945500,227500,227500,227500,227500,1
|
|
20230622,091400,45718000,227000,227000,227000,227000,0
|
|
20230622,091300,45718000,227000,227000,227000,227000,2
|
|
20230622,091200,45264000,227000,227000,227000,227000,20
|
|
20230622,091100,40724000,227000,227500,227500,227000,9
|
|
20230622,091000,38677000,227500,227500,228000,227500,150
|
|
20230622,090900,4551500,228000,228000,228000,228000,0
|
|
20230622,090800,4551500,228000,228000,228000,228000,1
|
|
20230622,090700,4323500,228000,228000,228000,228000,1
|
|
20230622,090600,4095500,227500,227500,227500,227500,0
|
|
20230622,090500,4095500,227500,227500,227500,227500,0
|
|
20230622,090400,4095500,227500,227500,227500,227500,0
|
|
20230622,090300,4095500,227500,227500,227500,227500,6
|
|
20230622,090200,2730500,228000,228000,228000,228000,1
|
|
20230622,090100,2502500,227500,227500,227500,227500,0
|
|
20230622,090000,2502500,227500,227500,227500,227500,11
|