662 lines
36 KiB
CSV
662 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195900,614325000,226500,226500,226500,226500,19
|
|
20230623,195800,614325000,226500,226500,226500,226500,0
|
|
20230623,195700,614325000,226500,226500,226500,226500,0
|
|
20230623,195600,614325000,226500,226500,226500,226500,0
|
|
20230623,195500,614325000,226500,226500,226500,226500,0
|
|
20230623,195400,614325000,226500,226500,226500,226500,0
|
|
20230623,195300,614325000,226500,226500,226500,226500,0
|
|
20230623,195200,614325000,226500,226500,226500,226500,0
|
|
20230623,195100,614325000,226500,226500,226500,226500,0
|
|
20230623,195000,614325000,226500,226500,226500,226500,0
|
|
20230623,194900,614325000,226500,226500,226500,226500,0
|
|
20230623,194800,614325000,226500,226500,226500,226500,0
|
|
20230623,194700,614325000,226500,226500,226500,226500,0
|
|
20230623,194600,614325000,226500,226500,226500,226500,0
|
|
20230623,194500,614325000,226500,226500,226500,226500,0
|
|
20230623,194400,614325000,226500,226500,226500,226500,0
|
|
20230623,194300,614325000,226500,226500,226500,226500,0
|
|
20230623,194200,614325000,226500,226500,226500,226500,0
|
|
20230623,194100,614325000,226500,226500,226500,226500,0
|
|
20230623,194000,614325000,226500,226500,226500,226500,0
|
|
20230623,193900,614325000,226500,226500,226500,226500,0
|
|
20230623,193800,614325000,226500,226500,226500,226500,0
|
|
20230623,193700,614325000,226500,226500,226500,226500,0
|
|
20230623,193600,614325000,226500,226500,226500,226500,0
|
|
20230623,193500,614325000,226500,226500,226500,226500,0
|
|
20230623,193400,614325000,226500,226500,226500,226500,0
|
|
20230623,193300,614325000,226500,226500,226500,226500,0
|
|
20230623,193200,614325000,226500,226500,226500,226500,0
|
|
20230623,193100,614325000,226500,226500,226500,226500,0
|
|
20230623,193000,614325000,226500,226500,226500,226500,0
|
|
20230623,192900,614325000,226500,226500,226500,226500,19
|
|
20230623,192800,614325000,226500,226500,226500,226500,0
|
|
20230623,192700,614325000,226500,226500,226500,226500,0
|
|
20230623,192600,614325000,226500,226500,226500,226500,0
|
|
20230623,192500,614325000,226500,226500,226500,226500,0
|
|
20230623,192400,614325000,226500,226500,226500,226500,0
|
|
20230623,192300,614325000,226500,226500,226500,226500,0
|
|
20230623,192200,614325000,226500,226500,226500,226500,0
|
|
20230623,192100,614325000,226500,226500,226500,226500,0
|
|
20230623,192000,614325000,226500,226500,226500,226500,0
|
|
20230623,191900,614325000,226500,226500,226500,226500,0
|
|
20230623,191800,614325000,226500,226500,226500,226500,0
|
|
20230623,191700,614325000,226500,226500,226500,226500,0
|
|
20230623,191600,614325000,226500,226500,226500,226500,0
|
|
20230623,191500,614325000,226500,226500,226500,226500,0
|
|
20230623,191400,614325000,226500,226500,226500,226500,0
|
|
20230623,191300,614325000,226500,226500,226500,226500,0
|
|
20230623,191200,614325000,226500,226500,226500,226500,0
|
|
20230623,191100,614325000,226500,226500,226500,226500,0
|
|
20230623,191000,614325000,226500,226500,226500,226500,0
|
|
20230623,190900,614325000,226500,226500,226500,226500,0
|
|
20230623,190800,614325000,226500,226500,226500,226500,0
|
|
20230623,190700,614325000,226500,226500,226500,226500,0
|
|
20230623,190600,614325000,226500,226500,226500,226500,0
|
|
20230623,190500,614325000,226500,226500,226500,226500,0
|
|
20230623,190400,614325000,226500,226500,226500,226500,0
|
|
20230623,190300,614325000,226500,226500,226500,226500,0
|
|
20230623,190200,614325000,226500,226500,226500,226500,0
|
|
20230623,190100,614325000,226500,226500,226500,226500,0
|
|
20230623,190000,614325000,226500,226500,226500,226500,0
|
|
20230623,185900,614325000,226500,226500,226500,226500,19
|
|
20230623,185800,614325000,226500,226500,226500,226500,0
|
|
20230623,185700,614325000,226500,226500,226500,226500,0
|
|
20230623,185600,614325000,226500,226500,226500,226500,0
|
|
20230623,185500,614325000,226500,226500,226500,226500,0
|
|
20230623,185400,614325000,226500,226500,226500,226500,0
|
|
20230623,185300,614325000,226500,226500,226500,226500,0
|
|
20230623,185200,614325000,226500,226500,226500,226500,0
|
|
20230623,185100,614325000,226500,226500,226500,226500,0
|
|
20230623,185000,614325000,226500,226500,226500,226500,0
|
|
20230623,184900,614325000,226500,226500,226500,226500,0
|
|
20230623,184800,614325000,226500,226500,226500,226500,0
|
|
20230623,184700,614325000,226500,226500,226500,226500,0
|
|
20230623,184600,614325000,226500,226500,226500,226500,0
|
|
20230623,184500,614325000,226500,226500,226500,226500,0
|
|
20230623,184400,614325000,226500,226500,226500,226500,0
|
|
20230623,184300,614325000,226500,226500,226500,226500,0
|
|
20230623,184200,614325000,226500,226500,226500,226500,0
|
|
20230623,184100,614325000,226500,226500,226500,226500,0
|
|
20230623,184000,614325000,226500,226500,226500,226500,0
|
|
20230623,183900,614325000,226500,226500,226500,226500,0
|
|
20230623,183800,614325000,226500,226500,226500,226500,0
|
|
20230623,183700,614325000,226500,226500,226500,226500,0
|
|
20230623,183600,614325000,226500,226500,226500,226500,0
|
|
20230623,183500,614325000,226500,226500,226500,226500,0
|
|
20230623,183400,614325000,226500,226500,226500,226500,0
|
|
20230623,183300,614325000,226500,226500,226500,226500,0
|
|
20230623,183200,614325000,226500,226500,226500,226500,0
|
|
20230623,183100,614325000,226500,226500,226500,226500,0
|
|
20230623,183000,614325000,226500,226500,226500,226500,0
|
|
20230623,182900,614325000,226500,226500,226500,226500,19
|
|
20230623,182800,614325000,226500,226500,226500,226500,0
|
|
20230623,182700,614325000,226500,226500,226500,226500,0
|
|
20230623,182600,614325000,226500,226500,226500,226500,0
|
|
20230623,182500,614325000,226500,226500,226500,226500,0
|
|
20230623,182400,614325000,226500,226500,226500,226500,0
|
|
20230623,182300,614325000,226500,226500,226500,226500,0
|
|
20230623,182200,614325000,226500,226500,226500,226500,0
|
|
20230623,182100,614325000,226500,226500,226500,226500,0
|
|
20230623,182000,614325000,226500,226500,226500,226500,0
|
|
20230623,181900,614325000,226500,226500,226500,226500,0
|
|
20230623,181800,614325000,226500,226500,226500,226500,0
|
|
20230623,181700,614325000,226500,226500,226500,226500,0
|
|
20230623,181600,614325000,226500,226500,226500,226500,0
|
|
20230623,181500,614325000,226500,226500,226500,226500,0
|
|
20230623,181400,614325000,226500,226500,226500,226500,0
|
|
20230623,181300,614325000,226500,226500,226500,226500,0
|
|
20230623,181200,614325000,226500,226500,226500,226500,0
|
|
20230623,181100,614325000,226500,226500,226500,226500,0
|
|
20230623,181000,614325000,226500,226500,226500,226500,0
|
|
20230623,180900,614325000,226500,226500,226500,226500,0
|
|
20230623,180800,614325000,226500,226500,226500,226500,0
|
|
20230623,180700,614325000,226500,226500,226500,226500,0
|
|
20230623,180600,614325000,226500,226500,226500,226500,0
|
|
20230623,180500,614325000,226500,226500,226500,226500,0
|
|
20230623,180400,614325000,226500,226500,226500,226500,0
|
|
20230623,180300,614325000,226500,226500,226500,226500,0
|
|
20230623,180200,614325000,226500,226500,226500,226500,0
|
|
20230623,180100,614325000,226500,226500,226500,226500,0
|
|
20230623,180000,614325000,226500,226500,226500,226500,0
|
|
20230623,175900,614325000,226500,226500,226500,226500,19
|
|
20230623,175800,614325000,226500,226500,226500,226500,0
|
|
20230623,175700,614325000,226500,226500,226500,226500,0
|
|
20230623,175600,614325000,226500,226500,226500,226500,0
|
|
20230623,175500,614325000,226500,226500,226500,226500,0
|
|
20230623,175400,614325000,226500,226500,226500,226500,0
|
|
20230623,175300,614325000,226500,226500,226500,226500,0
|
|
20230623,175200,614325000,226500,226500,226500,226500,0
|
|
20230623,175100,614325000,226500,226500,226500,226500,0
|
|
20230623,175000,614325000,226500,226500,226500,226500,0
|
|
20230623,174900,614325000,226500,226500,226500,226500,0
|
|
20230623,174800,614325000,226500,226500,226500,226500,0
|
|
20230623,174700,614325000,226500,226500,226500,226500,0
|
|
20230623,174600,614325000,226500,226500,226500,226500,0
|
|
20230623,174500,614325000,226500,226500,226500,226500,0
|
|
20230623,174400,614325000,226500,226500,226500,226500,0
|
|
20230623,174300,614325000,226500,226500,226500,226500,0
|
|
20230623,174200,614325000,226500,226500,226500,226500,0
|
|
20230623,174100,614325000,226500,226500,226500,226500,0
|
|
20230623,174000,614325000,226500,226500,226500,226500,0
|
|
20230623,173900,614325000,226500,226500,226500,226500,0
|
|
20230623,173800,614325000,226500,226500,226500,226500,0
|
|
20230623,173700,614325000,226500,226500,226500,226500,0
|
|
20230623,173600,614325000,226500,226500,226500,226500,0
|
|
20230623,173500,614325000,226500,226500,226500,226500,0
|
|
20230623,173400,614325000,226500,226500,226500,226500,0
|
|
20230623,173300,614325000,226500,226500,226500,226500,0
|
|
20230623,173200,614325000,226500,226500,226500,226500,0
|
|
20230623,173100,614325000,226500,226500,226500,226500,0
|
|
20230623,173000,614325000,226500,226500,226500,226500,0
|
|
20230623,172900,614325000,226500,226500,226500,226500,19
|
|
20230623,172800,614325000,226500,226500,226500,226500,0
|
|
20230623,172700,614325000,226500,226500,226500,226500,0
|
|
20230623,172600,614325000,226500,226500,226500,226500,0
|
|
20230623,172500,614325000,226500,226500,226500,226500,0
|
|
20230623,172400,614325000,226500,226500,226500,226500,0
|
|
20230623,172300,614325000,226500,226500,226500,226500,0
|
|
20230623,172200,614325000,226500,226500,226500,226500,0
|
|
20230623,172100,614325000,226500,226500,226500,226500,0
|
|
20230623,172000,614325000,226500,226500,226500,226500,0
|
|
20230623,171900,614325000,226500,226500,226500,226500,0
|
|
20230623,171800,614325000,226500,226500,226500,226500,0
|
|
20230623,171700,614325000,226500,226500,226500,226500,0
|
|
20230623,171600,614325000,226500,226500,226500,226500,0
|
|
20230623,171500,614325000,226500,226500,226500,226500,0
|
|
20230623,171400,614325000,226500,226500,226500,226500,0
|
|
20230623,171300,614325000,226500,226500,226500,226500,0
|
|
20230623,171200,614325000,226500,226500,226500,226500,0
|
|
20230623,171100,614325000,226500,226500,226500,226500,0
|
|
20230623,171000,614325000,226500,226500,226500,226500,0
|
|
20230623,170900,614325000,226500,226500,226500,226500,0
|
|
20230623,170800,614325000,226500,226500,226500,226500,0
|
|
20230623,170700,614325000,226500,226500,226500,226500,0
|
|
20230623,170600,614325000,226500,226500,226500,226500,0
|
|
20230623,170500,614325000,226500,226500,226500,226500,0
|
|
20230623,170400,614325000,226500,226500,226500,226500,0
|
|
20230623,170300,614325000,226500,226500,226500,226500,0
|
|
20230623,170200,614325000,226500,226500,226500,226500,0
|
|
20230623,170100,614325000,226500,226500,226500,226500,0
|
|
20230623,170000,614325000,226500,226500,226500,226500,0
|
|
20230623,165900,614325000,226500,226500,226500,226500,19
|
|
20230623,165800,614325000,226500,226500,226500,226500,0
|
|
20230623,165700,614325000,226500,226500,226500,226500,0
|
|
20230623,165600,614325000,226500,226500,226500,226500,0
|
|
20230623,165500,614325000,226500,226500,226500,226500,0
|
|
20230623,165400,614325000,226500,226500,226500,226500,0
|
|
20230623,165300,614325000,226500,226500,226500,226500,0
|
|
20230623,165200,614325000,226500,226500,226500,226500,0
|
|
20230623,165100,614325000,226500,226500,226500,226500,0
|
|
20230623,165000,614325000,226500,226500,226500,226500,0
|
|
20230623,164900,614325000,226500,226500,226500,226500,0
|
|
20230623,164800,614325000,226500,226500,226500,226500,0
|
|
20230623,164700,614325000,226500,226500,226500,226500,0
|
|
20230623,164600,614325000,226500,226500,226500,226500,0
|
|
20230623,164500,614325000,226500,226500,226500,226500,0
|
|
20230623,164400,614325000,226500,226500,226500,226500,0
|
|
20230623,164300,614325000,226500,226500,226500,226500,0
|
|
20230623,164200,614325000,226500,226500,226500,226500,0
|
|
20230623,164100,614325000,226500,226500,226500,226500,0
|
|
20230623,164000,614325000,226500,226500,226500,226500,0
|
|
20230623,163900,614325000,226500,226500,226500,226500,0
|
|
20230623,163800,614325000,226500,226500,226500,226500,0
|
|
20230623,163700,614325000,226500,226500,226500,226500,0
|
|
20230623,163600,614325000,226500,226500,226500,226500,0
|
|
20230623,163500,614325000,226500,226500,226500,226500,0
|
|
20230623,163400,614325000,226500,226500,226500,226500,0
|
|
20230623,163300,614325000,226500,226500,226500,226500,0
|
|
20230623,163200,614325000,226500,226500,226500,226500,0
|
|
20230623,163100,614325000,226500,226500,226500,226500,0
|
|
20230623,163000,614325000,226500,226500,226500,226500,0
|
|
20230623,162900,614325000,226500,226500,226500,226500,19
|
|
20230623,162800,614325000,226500,226500,226500,226500,0
|
|
20230623,162700,614325000,226500,226500,226500,226500,0
|
|
20230623,162600,614325000,226500,226500,226500,226500,0
|
|
20230623,162500,614325000,226500,226500,226500,226500,0
|
|
20230623,162400,614325000,226500,226500,226500,226500,0
|
|
20230623,162300,614325000,226500,226500,226500,226500,0
|
|
20230623,162200,614325000,226500,226500,226500,226500,0
|
|
20230623,162100,614325000,226500,226500,226500,226500,0
|
|
20230623,162000,614325000,226500,226500,226500,226500,0
|
|
20230623,161900,614325000,226500,226500,226500,226500,0
|
|
20230623,161800,614325000,226500,226500,226500,226500,0
|
|
20230623,161700,614325000,226500,226500,226500,226500,0
|
|
20230623,161600,614325000,226500,226500,226500,226500,0
|
|
20230623,161500,614325000,226500,226500,226500,226500,0
|
|
20230623,161400,614325000,226500,226500,226500,226500,0
|
|
20230623,161300,614325000,226500,226500,226500,226500,0
|
|
20230623,161200,614325000,226500,226500,226500,226500,0
|
|
20230623,161100,614325000,226500,226500,226500,226500,0
|
|
20230623,161000,614325000,226500,226500,226500,226500,0
|
|
20230623,160900,614325000,226500,226500,226500,226500,0
|
|
20230623,160800,614325000,226500,226500,226500,226500,0
|
|
20230623,160700,614325000,226500,226500,226500,226500,0
|
|
20230623,160600,614325000,226500,226500,226500,226500,0
|
|
20230623,160500,614325000,226500,226500,226500,226500,0
|
|
20230623,160400,614325000,226500,226500,226500,226500,0
|
|
20230623,160300,614325000,226500,226500,226500,226500,0
|
|
20230623,160200,614325000,226500,226500,226500,226500,0
|
|
20230623,160100,614325000,226500,226500,226500,226500,0
|
|
20230623,160000,614325000,226500,226500,226500,226500,0
|
|
20230623,155900,614325000,226500,226500,226500,226500,19
|
|
20230623,155800,614325000,226500,226500,226500,226500,0
|
|
20230623,155700,614325000,226500,226500,226500,226500,0
|
|
20230623,155600,614325000,226500,226500,226500,226500,0
|
|
20230623,155500,614325000,226500,226500,226500,226500,0
|
|
20230623,155400,614325000,226500,226500,226500,226500,0
|
|
20230623,155300,614325000,226500,226500,226500,226500,0
|
|
20230623,155200,614325000,226500,226500,226500,226500,0
|
|
20230623,155100,614325000,226500,226500,226500,226500,0
|
|
20230623,155000,614325000,226500,226500,226500,226500,0
|
|
20230623,154900,614325000,226500,226500,226500,226500,0
|
|
20230623,154800,614325000,226500,226500,226500,226500,0
|
|
20230623,154700,614325000,226500,226500,226500,226500,0
|
|
20230623,154600,614325000,226500,226500,226500,226500,0
|
|
20230623,154500,614325000,226500,226500,226500,226500,0
|
|
20230623,154400,614325000,226500,226500,226500,226500,0
|
|
20230623,154300,614325000,226500,226500,226500,226500,0
|
|
20230623,154200,614325000,226500,226500,226500,226500,0
|
|
20230623,154100,614325000,226500,226500,226500,226500,0
|
|
20230623,154000,614325000,226500,226500,226500,226500,0
|
|
20230623,153900,614325000,226500,226500,226500,226500,0
|
|
20230623,153800,614325000,226500,226500,226500,226500,0
|
|
20230623,153700,614325000,226500,226500,226500,226500,0
|
|
20230623,153600,614325000,226500,226500,226500,226500,0
|
|
20230623,153500,614325000,226500,226500,226500,226500,0
|
|
20230623,153400,614325000,226500,226500,226500,226500,0
|
|
20230623,153300,614325000,226500,226500,226500,226500,0
|
|
20230623,153200,614325000,226500,226500,226500,226500,0
|
|
20230623,153100,614325000,226500,226500,226500,226500,0
|
|
20230623,153000,614325000,226500,226500,226500,226500,19
|
|
20230623,152900,610021500,226500,226500,226500,226500,0
|
|
20230623,152800,610021500,226500,226500,226500,226500,0
|
|
20230623,152700,610021500,226500,226500,226500,226500,0
|
|
20230623,152600,610021500,226500,226500,226500,226500,0
|
|
20230623,152500,610021500,226500,226500,226500,226500,0
|
|
20230623,152400,610021500,226500,226500,226500,226500,0
|
|
20230623,152300,610021500,226500,226500,226500,226500,0
|
|
20230623,152200,610021500,226500,226500,226500,226500,0
|
|
20230623,152100,610021500,226500,226500,226500,226500,0
|
|
20230623,152000,610021500,226500,226500,226500,226500,0
|
|
20230623,151900,610021500,226500,226500,226500,226500,31
|
|
20230623,151800,603000000,226500,226000,226500,226000,11
|
|
20230623,151700,600509000,226500,226500,226500,226500,2
|
|
20230623,151600,600056000,226500,226000,226500,226000,31
|
|
20230623,151500,593041000,226500,226500,226500,226500,22
|
|
20230623,151400,588058000,226000,226000,226000,226000,0
|
|
20230623,151300,588058000,226000,226000,226000,226000,0
|
|
20230623,151200,588058000,226000,226000,226000,226000,0
|
|
20230623,151100,588058000,226000,226000,226000,226000,0
|
|
20230623,151000,588058000,226000,226000,226000,226000,1
|
|
20230623,150900,587832000,226500,226500,226500,226500,0
|
|
20230623,150800,587832000,226500,226500,226500,226500,1
|
|
20230623,150700,587605500,226500,226500,226500,226500,0
|
|
20230623,150600,587605500,226500,226500,226500,226500,0
|
|
20230623,150500,587605500,226500,226500,226500,226500,0
|
|
20230623,150400,587605500,226500,226500,226500,226500,0
|
|
20230623,150300,587605500,226500,226500,226500,226500,1
|
|
20230623,150200,587379000,226000,226000,226000,226000,50
|
|
20230623,150100,576079000,226000,226000,226000,226000,0
|
|
20230623,150000,576079000,226000,226000,226000,226000,2
|
|
20230623,145900,575627000,226000,226500,226500,226000,2
|
|
20230623,145800,575174500,226500,226500,226500,226500,0
|
|
20230623,145700,575174500,226500,226500,226500,226500,1
|
|
20230623,145600,574948000,226500,226500,226500,226500,0
|
|
20230623,145500,574948000,226500,226500,226500,226500,15
|
|
20230623,145400,571550500,226000,226000,226000,226000,1
|
|
20230623,145300,571324500,226500,226500,226500,226500,0
|
|
20230623,145200,571324500,226500,226500,226500,226500,0
|
|
20230623,145100,571324500,226500,226500,226500,226500,0
|
|
20230623,145000,571324500,226500,226500,226500,226500,0
|
|
20230623,144900,571324500,226500,226500,226500,226500,0
|
|
20230623,144800,571324500,226500,226500,226500,226500,1
|
|
20230623,144700,571098000,226000,226000,226000,226000,0
|
|
20230623,144600,571098000,226000,226000,226000,226000,0
|
|
20230623,144500,571098000,226000,226000,226000,226000,0
|
|
20230623,144400,571098000,226000,226000,226000,226000,0
|
|
20230623,144300,571098000,226000,226000,226000,226000,0
|
|
20230623,144200,571098000,226000,226000,226000,226000,1
|
|
20230623,144100,570872000,226500,226500,226500,226500,2
|
|
20230623,144000,570419000,226500,226500,226500,226500,0
|
|
20230623,143900,570419000,226500,226500,226500,226500,0
|
|
20230623,143800,570419000,226500,226500,226500,226500,0
|
|
20230623,143700,570419000,226500,226500,226500,226500,0
|
|
20230623,143600,570419000,226500,226500,226500,226500,0
|
|
20230623,143500,570419000,226500,226500,226500,226500,1
|
|
20230623,143400,570192500,226500,226500,226500,226500,0
|
|
20230623,143300,570192500,226500,226500,226500,226500,3
|
|
20230623,143200,569513000,226000,226000,226000,226000,0
|
|
20230623,143100,569513000,226000,226000,226000,226000,0
|
|
20230623,143000,569513000,226000,226500,226500,226000,3
|
|
20230623,142900,568834000,226500,226500,226500,226500,0
|
|
20230623,142800,568834000,226500,226500,226500,226500,0
|
|
20230623,142700,568834000,226500,226500,226500,226500,0
|
|
20230623,142600,568834000,226500,226500,226500,226500,0
|
|
20230623,142500,568834000,226500,226500,226500,226500,0
|
|
20230623,142400,568834000,226500,226500,226500,226500,0
|
|
20230623,142300,568834000,226500,226500,226500,226500,0
|
|
20230623,142200,568834000,226500,226500,226500,226500,1
|
|
20230623,142100,568607500,226500,226500,226500,226500,5
|
|
20230623,142000,567475000,226500,226000,226500,226000,27
|
|
20230623,141900,561369500,226500,226500,226500,226500,0
|
|
20230623,141800,561369500,226500,226500,226500,226500,0
|
|
20230623,141700,561369500,226500,226500,226500,226500,0
|
|
20230623,141600,561369500,226500,226500,226500,226500,1
|
|
20230623,141500,561143000,226500,226500,226500,226500,2
|
|
20230623,141400,560690000,226500,226500,226500,226500,1
|
|
20230623,141300,560463500,226500,226500,226500,226500,2
|
|
20230623,141200,560010500,226500,226000,226500,226000,16
|
|
20230623,141100,556389500,226000,226000,226000,226000,0
|
|
20230623,141000,556389500,226000,226000,226000,226000,17
|
|
20230623,140900,552547500,226500,226500,226500,226500,0
|
|
20230623,140800,552547500,226500,226500,226500,226500,2
|
|
20230623,140700,552094500,226000,226000,226000,226000,1
|
|
20230623,140600,551868500,226000,226000,226000,226000,0
|
|
20230623,140500,551868500,226000,226000,226000,226000,0
|
|
20230623,140400,551868500,226000,226000,226000,226000,0
|
|
20230623,140300,551868500,226000,226000,226000,226000,0
|
|
20230623,140200,551868500,226000,226000,226000,226000,0
|
|
20230623,140100,551868500,226000,226000,226000,226000,0
|
|
20230623,140000,551868500,226000,226000,226000,226000,7
|
|
20230623,135900,550286500,226000,226000,226000,226000,0
|
|
20230623,135800,550286500,226000,226000,226000,226000,0
|
|
20230623,135700,550286500,226000,226000,226000,226000,0
|
|
20230623,135600,550286500,226000,226000,226000,226000,0
|
|
20230623,135500,550286500,226000,226000,226000,226000,0
|
|
20230623,135400,550286500,226000,226000,226000,226000,2
|
|
20230623,135300,549834500,226000,226000,226000,226000,0
|
|
20230623,135200,549834500,226000,226000,226000,226000,0
|
|
20230623,135100,549834500,226000,226000,226000,226000,0
|
|
20230623,135000,549834500,226000,226000,226000,226000,100
|
|
20230623,134900,527234500,226500,226500,226500,226500,0
|
|
20230623,134800,527234500,226500,226500,226500,226500,7
|
|
20230623,134700,525649000,226500,226500,226500,226500,0
|
|
20230623,134600,525649000,226500,226500,226500,226500,0
|
|
20230623,134500,525649000,226500,226500,226500,226500,0
|
|
20230623,134400,525649000,226500,226000,226500,226000,2
|
|
20230623,134300,525196500,226000,226000,226000,226000,0
|
|
20230623,134200,525196500,226000,226000,226000,226000,1
|
|
20230623,134100,524970500,226000,226000,226000,226000,0
|
|
20230623,134000,524970500,226000,226000,226000,226000,1
|
|
20230623,133900,524744500,226000,226000,226000,226000,0
|
|
20230623,133800,524744500,226000,226000,226000,226000,0
|
|
20230623,133700,524744500,226000,226000,226000,226000,0
|
|
20230623,133600,524744500,226000,226000,226000,226000,0
|
|
20230623,133500,524744500,226000,226000,226000,226000,0
|
|
20230623,133400,524744500,226000,226000,226000,226000,0
|
|
20230623,133300,524744500,226000,226000,226000,226000,0
|
|
20230623,133200,524744500,226000,226000,226000,226000,0
|
|
20230623,133100,524744500,226000,226000,226000,226000,1
|
|
20230623,133000,524518500,226000,226000,226000,226000,0
|
|
20230623,132900,524518500,226000,226000,226000,226000,0
|
|
20230623,132800,524518500,226000,226000,226000,226000,51
|
|
20230623,132700,512992500,226500,226500,226500,226500,0
|
|
20230623,132600,512992500,226500,226500,226500,226500,1
|
|
20230623,132500,512766000,226500,226500,226500,226500,0
|
|
20230623,132400,512766000,226500,226500,226500,226500,0
|
|
20230623,132300,512766000,226500,226500,226500,226500,0
|
|
20230623,132200,512766000,226500,226500,226500,226500,0
|
|
20230623,132100,512766000,226500,226500,226500,226500,0
|
|
20230623,132000,512766000,226500,226500,226500,226500,0
|
|
20230623,131900,512766000,226500,226500,226500,226500,0
|
|
20230623,131800,512766000,226500,226500,226500,226500,1
|
|
20230623,131700,512539500,226500,226500,226500,226500,0
|
|
20230623,131600,512539500,226500,226500,226500,226500,0
|
|
20230623,131500,512539500,226500,226500,226500,226500,0
|
|
20230623,131400,512539500,226500,226500,226500,226500,0
|
|
20230623,131300,512539500,226500,226500,226500,226500,0
|
|
20230623,131200,512539500,226500,226500,226500,226500,0
|
|
20230623,131100,512539500,226500,226500,226500,226500,0
|
|
20230623,131000,512539500,226500,226500,226500,226500,1
|
|
20230623,130900,512313000,226500,226500,226500,226500,0
|
|
20230623,130800,512313000,226500,226500,226500,226500,0
|
|
20230623,130700,512313000,226500,226500,226500,226500,0
|
|
20230623,130600,512313000,226500,226500,226500,226500,0
|
|
20230623,130500,512313000,226500,226500,226500,226500,1
|
|
20230623,130400,512086500,226500,226500,226500,226500,11
|
|
20230623,130300,509595000,226500,226500,226500,226500,0
|
|
20230623,130200,509595000,226500,226500,226500,226500,1
|
|
20230623,130100,509368500,226000,226000,226000,226000,0
|
|
20230623,130000,509368500,226000,226000,226000,226000,0
|
|
20230623,125900,509368500,226000,226000,226000,226000,4
|
|
20230623,125800,508464500,226500,226500,226500,226500,0
|
|
20230623,125700,508464500,226500,226500,226500,226500,0
|
|
20230623,125600,508464500,226500,226500,226500,226500,0
|
|
20230623,125500,508464500,226500,226500,226500,226500,0
|
|
20230623,125400,508464500,226500,226500,226500,226500,0
|
|
20230623,125300,508464500,226500,226500,226500,226500,2
|
|
20230623,125200,508011500,226500,226500,226500,226500,1
|
|
20230623,125100,507785000,226500,226500,226500,226500,2
|
|
20230623,125000,507332000,226500,226500,226500,226500,0
|
|
20230623,124900,507332000,226500,226500,226500,226500,0
|
|
20230623,124800,507332000,226500,226500,226500,226500,1
|
|
20230623,124700,507105500,226500,226500,226500,226500,2
|
|
20230623,124600,506652500,226500,226500,226500,226500,3
|
|
20230623,124500,505973000,226500,226500,226500,226500,0
|
|
20230623,124400,505973000,226500,226500,226500,226500,0
|
|
20230623,124300,505973000,226500,226500,226500,226500,0
|
|
20230623,124200,505973000,226500,226500,226500,226500,0
|
|
20230623,124100,505973000,226500,226000,226500,226000,9
|
|
20230623,124000,503937000,226000,226000,226000,226000,0
|
|
20230623,123900,503937000,226000,226000,226000,226000,1
|
|
20230623,123800,503711000,226500,226500,226500,226500,0
|
|
20230623,123700,503711000,226500,226500,226500,226500,0
|
|
20230623,123600,503711000,226500,226500,226500,226500,2
|
|
20230623,123500,503258000,226500,226500,226500,226500,0
|
|
20230623,123400,503258000,226500,226500,226500,226500,2
|
|
20230623,123300,502805000,226500,226500,226500,226500,0
|
|
20230623,123200,502805000,226500,226500,226500,226000,3
|
|
20230623,123100,502126000,226500,226500,226500,226500,2
|
|
20230623,123000,501673000,226500,226500,226500,226500,1
|
|
20230623,122900,501446500,226500,226500,226500,226500,0
|
|
20230623,122800,501446500,226500,226500,226500,226500,1
|
|
20230623,122700,501220000,226500,226500,226500,226500,0
|
|
20230623,122600,501220000,226500,226500,226500,226500,0
|
|
20230623,122500,501220000,226500,226500,226500,226500,0
|
|
20230623,122400,501220000,226500,226500,226500,226500,0
|
|
20230623,122300,501220000,226500,226500,226500,226500,0
|
|
20230623,122200,501220000,226500,226500,226500,226500,4
|
|
20230623,122100,500314000,226500,226500,226500,226500,0
|
|
20230623,122000,500314000,226500,226500,226500,226500,0
|
|
20230623,121900,500314000,226500,226500,226500,226500,0
|
|
20230623,121800,500314000,226500,226500,226500,226500,2
|
|
20230623,121700,499861000,226500,226500,226500,226500,0
|
|
20230623,121600,499861000,226500,226500,226500,226500,0
|
|
20230623,121500,499861000,226500,226500,226500,226500,0
|
|
20230623,121400,499861000,226500,226500,226500,226500,10
|
|
20230623,121300,497596000,226500,226500,226500,226500,0
|
|
20230623,121200,497596000,226500,226500,226500,226500,0
|
|
20230623,121100,497596000,226500,226500,226500,226500,1
|
|
20230623,121000,497369500,226500,226000,226500,226000,32
|
|
20230623,120900,490129500,226500,226500,226500,226500,0
|
|
20230623,120800,490129500,226500,226500,226500,226500,0
|
|
20230623,120700,490129500,226500,226500,226500,226500,0
|
|
20230623,120600,490129500,226500,226500,226500,226500,0
|
|
20230623,120500,490129500,226500,226500,226500,226500,0
|
|
20230623,120400,490129500,226500,226500,226500,226500,0
|
|
20230623,120300,490129500,226500,226500,226500,226500,0
|
|
20230623,120200,490129500,226500,226500,226500,226500,2
|
|
20230623,120100,489676500,226000,226000,226000,226000,0
|
|
20230623,120000,489676500,226000,226000,226000,226000,0
|
|
20230623,115900,489676500,226000,226000,226000,226000,0
|
|
20230623,115800,489676500,226000,226000,226000,226000,0
|
|
20230623,115700,489676500,226000,226000,226000,226000,0
|
|
20230623,115600,489676500,226000,226000,226000,226000,10
|
|
20230623,115500,487416500,226500,226500,226500,226500,9
|
|
20230623,115400,485378000,226500,226500,226500,226500,0
|
|
20230623,115300,485378000,226500,226500,226500,226500,1
|
|
20230623,115200,485151500,226500,226500,226500,226500,0
|
|
20230623,115100,485151500,226500,226500,226500,226500,0
|
|
20230623,115000,485151500,226500,226500,226500,226500,2
|
|
20230623,114900,484698500,226500,226500,226500,226500,0
|
|
20230623,114800,484698500,226500,226500,226500,226500,3
|
|
20230623,114700,484019000,226500,226500,226500,226500,0
|
|
20230623,114600,484019000,226500,226500,226500,226500,7
|
|
20230623,114500,482433500,226500,226500,226500,226500,0
|
|
20230623,114400,482433500,226500,226500,226500,226500,0
|
|
20230623,114300,482433500,226500,226500,226500,226500,10
|
|
20230623,114200,480168500,226500,226500,226500,226500,0
|
|
20230623,114100,480168500,226500,226500,226500,226500,0
|
|
20230623,114000,480168500,226500,226500,226500,226500,1
|
|
20230623,113900,479942000,226500,226500,226500,226500,0
|
|
20230623,113800,479942000,226500,226500,226500,226500,1
|
|
20230623,113700,479715500,226500,226500,226500,226500,5
|
|
20230623,113600,478583000,226500,226500,226500,226500,0
|
|
20230623,113500,478583000,226500,226500,226500,226500,1
|
|
20230623,113400,478356500,226500,226500,226500,226500,0
|
|
20230623,113300,478356500,226500,226000,226500,226000,9
|
|
20230623,113200,476321000,226000,226000,226000,226000,0
|
|
20230623,113100,476321000,226000,226000,226000,226000,0
|
|
20230623,113000,476321000,226000,226000,226000,226000,0
|
|
20230623,112900,476321000,226000,226000,226000,226000,0
|
|
20230623,112800,476321000,226000,226000,226000,226000,0
|
|
20230623,112700,476321000,226000,226000,226000,226000,0
|
|
20230623,112600,476321000,226000,226000,226000,226000,0
|
|
20230623,112500,476321000,226000,226000,226000,226000,1
|
|
20230623,112400,476095000,226000,226000,226000,226000,1
|
|
20230623,112300,475869000,226000,226000,226000,226000,0
|
|
20230623,112200,475869000,226000,226000,226000,226000,550
|
|
20230623,112100,351569000,226500,226500,226500,226500,1
|
|
20230623,112000,351342500,226500,226500,226500,226500,1
|
|
20230623,111900,351116000,226500,226500,226500,226500,0
|
|
20230623,111800,351116000,226500,226500,226500,226500,0
|
|
20230623,111700,351116000,226500,226500,226500,226500,1
|
|
20230623,111600,350889500,226000,226000,226000,226000,0
|
|
20230623,111500,350889500,226000,226000,226000,226000,0
|
|
20230623,111400,350889500,226000,226500,226500,226000,53
|
|
20230623,111300,338910000,226500,226500,226500,226500,0
|
|
20230623,111200,338910000,226500,226000,226500,226000,49
|
|
20230623,111100,327835500,226500,226500,226500,226500,0
|
|
20230623,111000,327835500,226500,226500,226500,226500,0
|
|
20230623,110900,327835500,226500,226500,226500,226500,1
|
|
20230623,110800,327609000,226500,226500,226500,226500,1
|
|
20230623,110700,327382500,226500,226500,226500,226500,0
|
|
20230623,110600,327382500,226500,226500,226500,226500,0
|
|
20230623,110500,327382500,226500,226500,226500,226500,1
|
|
20230623,110400,327156000,226500,226500,226500,226500,0
|
|
20230623,110300,327156000,226500,226500,226500,226500,0
|
|
20230623,110200,327156000,226500,226500,226500,226500,1
|
|
20230623,110100,326929500,226500,226500,226500,226500,0
|
|
20230623,110000,326929500,226500,226500,226500,226500,11
|
|
20230623,105900,324438000,226500,226500,226500,226500,2
|
|
20230623,105800,323985000,226500,226500,226500,226500,0
|
|
20230623,105700,323985000,226500,226500,226500,226500,1
|
|
20230623,105600,323758500,226500,226500,226500,226500,0
|
|
20230623,105500,323758500,226500,226500,226500,226500,0
|
|
20230623,105400,323758500,226500,226500,226500,226500,1
|
|
20230623,105300,323532000,226500,226500,226500,226500,0
|
|
20230623,105200,323532000,226500,226500,226500,226500,2
|
|
20230623,105100,323079000,226500,226500,226500,226500,1
|
|
20230623,105000,322852500,226500,226500,226500,226500,1
|
|
20230623,104900,322626000,226500,226500,226500,226500,0
|
|
20230623,104800,322626000,226500,226500,226500,226500,1
|
|
20230623,104700,322399500,226000,226000,226000,226000,1
|
|
20230623,104600,322173500,226500,226500,226500,226500,0
|
|
20230623,104500,322173500,226500,226500,226500,226500,0
|
|
20230623,104400,322173500,226500,226500,226500,226500,0
|
|
20230623,104300,322173500,226500,226500,226500,226500,0
|
|
20230623,104200,322173500,226500,226500,226500,226500,0
|
|
20230623,104100,322173500,226500,226500,226500,226500,0
|
|
20230623,104000,322173500,226500,226500,226500,226500,0
|
|
20230623,103900,322173500,226500,226500,226500,226500,2
|
|
20230623,103800,321720500,226500,226500,226500,226500,0
|
|
20230623,103700,321720500,226500,226500,226500,226500,1
|
|
20230623,103600,321494000,226500,226000,226500,226000,38
|
|
20230623,103500,312898500,226500,226500,226500,226500,1
|
|
20230623,103400,312672000,226500,226500,226500,226000,32
|
|
20230623,103300,305430000,226500,227000,227000,226500,420
|
|
20230623,103200,210299000,226500,226500,226500,226500,0
|
|
20230623,103100,210299000,226500,226500,226500,226500,10
|
|
20230623,103000,208034000,226500,226500,226500,226500,10
|
|
20230623,102900,205769000,227000,227000,227000,227000,0
|
|
20230623,102800,205769000,227000,227000,227000,227000,0
|
|
20230623,102700,205769000,227000,227000,227000,227000,10
|
|
20230623,102600,203499000,226500,226500,226500,226500,9
|
|
20230623,102500,201460500,227000,227000,227000,227000,0
|
|
20230623,102400,201460500,227000,227000,227000,227000,3
|
|
20230623,102300,200779500,227000,227000,227000,227000,5
|
|
20230623,102200,199644500,227000,227000,227000,227000,1
|
|
20230623,102100,199417500,227000,227000,227000,227000,162
|
|
20230623,102000,162643500,227500,227500,227500,227500,0
|
|
20230623,101900,162643500,227500,227000,227500,227000,4
|
|
20230623,101800,161734500,227000,227000,227000,227000,3
|
|
20230623,101700,161053500,227000,227000,227000,227000,23
|
|
20230623,101600,155832500,227000,227000,227000,227000,1
|
|
20230623,101500,155605500,227000,227000,227000,227000,1
|
|
20230623,101400,155378500,227000,227000,227000,227000,18
|
|
20230623,101300,151292500,226500,226500,226500,226500,0
|
|
20230623,101200,151292500,226500,226500,226500,226500,0
|
|
20230623,101100,151292500,226500,227000,227000,226500,10
|
|
20230623,101000,149025000,227000,227000,227000,226500,20
|
|
20230623,100900,144490000,227000,227000,227000,227000,11
|
|
20230623,100800,141993000,227000,227000,227000,227000,13
|
|
20230623,100700,139042000,227000,227000,227000,226500,270
|
|
20230623,100600,77752500,227500,227500,227500,227500,0
|
|
20230623,100500,77752500,227500,227500,227500,227500,1
|
|
20230623,100400,77525000,227500,227500,227500,227500,0
|
|
20230623,100300,77525000,227500,227500,227500,227500,0
|
|
20230623,100200,77525000,227500,227500,227500,227500,0
|
|
20230623,100100,77525000,227500,227500,227500,227500,0
|
|
20230623,100000,77525000,227500,227500,227500,227500,0
|
|
20230623,095900,77525000,227500,227500,227500,227500,1
|
|
20230623,095800,77297500,227000,227000,227000,227000,100
|
|
20230623,095700,54597500,227500,227500,227500,227500,0
|
|
20230623,095600,54597500,227500,227500,227500,227500,0
|
|
20230623,095500,54597500,227500,227500,227500,227500,29
|
|
20230623,095400,48000000,227500,227500,227500,227500,0
|
|
20230623,095300,48000000,227500,227500,227500,227500,0
|
|
20230623,095200,48000000,227500,227500,227500,227500,0
|
|
20230623,095100,48000000,227500,227500,227500,227500,0
|
|
20230623,095000,48000000,227500,227500,227500,227500,0
|
|
20230623,094900,48000000,227500,227500,227500,227500,12
|
|
20230623,094800,45270000,227500,227500,227500,227500,0
|
|
20230623,094700,45270000,227500,227500,227500,227500,0
|
|
20230623,094600,45270000,227500,227500,227500,227500,2
|
|
20230623,094500,44815000,227500,227500,227500,227500,0
|
|
20230623,094400,44815000,227500,227500,227500,227500,5
|
|
20230623,094300,43677500,227500,227500,227500,227500,6
|
|
20230623,094200,42312500,227500,227500,227500,227500,0
|
|
20230623,094100,42312500,227500,227500,227500,227500,0
|
|
20230623,094000,42312500,227500,227500,227500,227500,0
|
|
20230623,093900,42312500,227500,227500,227500,227500,1
|
|
20230623,093800,42085000,227500,227500,227500,227500,0
|
|
20230623,093700,42085000,227500,227500,227500,227500,0
|
|
20230623,093600,42085000,227500,227500,227500,227500,0
|
|
20230623,093500,42085000,227500,227500,227500,227500,0
|
|
20230623,093400,42085000,227500,227500,227500,227500,0
|
|
20230623,093300,42085000,227500,227500,227500,227500,0
|
|
20230623,093200,42085000,227500,227500,227500,227500,1
|
|
20230623,093100,41857500,227500,227500,227500,227500,1
|
|
20230623,093000,41630000,227500,227500,227500,227500,1
|
|
20230623,092900,41402500,227500,227500,227500,227500,0
|
|
20230623,092800,41402500,227500,227500,227500,227500,0
|
|
20230623,092700,41402500,227500,227500,227500,227500,0
|
|
20230623,092600,41402500,227500,227500,227500,227500,23
|
|
20230623,092500,36170000,227000,227000,227000,227000,0
|
|
20230623,092400,36170000,227000,227000,227000,227000,0
|
|
20230623,092300,36170000,227000,227000,227000,227000,0
|
|
20230623,092200,36170000,227000,227000,227000,227000,3
|
|
20230623,092100,35489000,227000,227000,227000,227000,0
|
|
20230623,092000,35489000,227000,227000,227000,227000,0
|
|
20230623,091900,35489000,227000,227000,227000,227000,0
|
|
20230623,091800,35489000,227000,227500,227500,227000,4
|
|
20230623,091700,34579500,227500,227500,227500,227500,1
|
|
20230623,091600,34352000,227500,227500,227500,227500,0
|
|
20230623,091500,34352000,227500,227500,227500,227500,1
|
|
20230623,091400,34124500,227500,227500,227500,227500,0
|
|
20230623,091300,34124500,227500,227500,227500,227500,1
|
|
20230623,091200,33897000,227500,227500,227500,227500,0
|
|
20230623,091100,33897000,227500,227500,227500,227500,0
|
|
20230623,091000,33897000,227500,227500,227500,227500,24
|
|
20230623,090900,28437000,227000,227500,227500,227000,2
|
|
20230623,090800,27982500,227500,227500,227500,227500,0
|
|
20230623,090700,27982500,227500,227500,227500,227500,2
|
|
20230623,090600,27527500,227500,227500,227500,227500,3
|
|
20230623,090500,26845000,227500,227500,227500,227500,0
|
|
20230623,090400,26845000,227500,227500,227500,227500,0
|
|
20230623,090300,26845000,227500,227500,227500,227500,1
|
|
20230623,090200,26617500,227500,227500,227500,227500,97
|
|
20230623,090100,4550000,227500,227500,227500,227500,11
|
|
20230623,090000,2047500,227500,227500,227500,227500,9
|