580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183700,318769000,225500,225500,225500,225500,17
|
|
20230630,183600,318769000,225500,225500,225500,225500,0
|
|
20230630,183500,318769000,225500,225500,225500,225500,0
|
|
20230630,183400,318769000,225500,225500,225500,225500,0
|
|
20230630,183300,318769000,225500,225500,225500,225500,0
|
|
20230630,183200,318769000,225500,225500,225500,225500,0
|
|
20230630,183100,318769000,225500,225500,225500,225500,0
|
|
20230630,183000,318769000,225500,225500,225500,225500,0
|
|
20230630,182900,318769000,225500,225500,225500,225500,0
|
|
20230630,182800,318769000,225500,225500,225500,225500,0
|
|
20230630,182700,318769000,225500,225500,225500,225500,0
|
|
20230630,182600,318769000,225500,225500,225500,225500,0
|
|
20230630,182500,318769000,225500,225500,225500,225500,0
|
|
20230630,182400,318769000,225500,225500,225500,225500,0
|
|
20230630,182300,318769000,225500,225500,225500,225500,0
|
|
20230630,182200,318769000,225500,225500,225500,225500,0
|
|
20230630,182100,318769000,225500,225500,225500,225500,0
|
|
20230630,182000,318769000,225500,225500,225500,225500,0
|
|
20230630,181900,318769000,225500,225500,225500,225500,0
|
|
20230630,181800,318769000,225500,225500,225500,225500,0
|
|
20230630,181700,318769000,225500,225500,225500,225500,0
|
|
20230630,181600,318769000,225500,225500,225500,225500,0
|
|
20230630,181500,318769000,225500,225500,225500,225500,0
|
|
20230630,181400,318769000,225500,225500,225500,225500,0
|
|
20230630,181300,318769000,225500,225500,225500,225500,0
|
|
20230630,181200,318769000,225500,225500,225500,225500,0
|
|
20230630,181100,318769000,225500,225500,225500,225500,0
|
|
20230630,181000,318769000,225500,225500,225500,225500,0
|
|
20230630,180900,318769000,225500,225500,225500,225500,0
|
|
20230630,180800,318769000,225500,225500,225500,225500,0
|
|
20230630,180700,318769000,225500,225500,225500,225500,17
|
|
20230630,180600,318769000,225500,225500,225500,225500,0
|
|
20230630,180500,318769000,225500,225500,225500,225500,0
|
|
20230630,180400,318769000,225500,225500,225500,225500,0
|
|
20230630,180300,318769000,225500,225500,225500,225500,0
|
|
20230630,180200,318769000,225500,225500,225500,225500,0
|
|
20230630,180100,318769000,225500,225500,225500,225500,0
|
|
20230630,180000,318769000,225500,225500,225500,225500,0
|
|
20230630,175900,318769000,225500,225500,225500,225500,0
|
|
20230630,175800,318769000,225500,225500,225500,225500,0
|
|
20230630,175700,318769000,225500,225500,225500,225500,0
|
|
20230630,175600,318769000,225500,225500,225500,225500,0
|
|
20230630,175500,318769000,225500,225500,225500,225500,0
|
|
20230630,175400,318769000,225500,225500,225500,225500,0
|
|
20230630,175300,318769000,225500,225500,225500,225500,0
|
|
20230630,175200,318769000,225500,225500,225500,225500,0
|
|
20230630,175100,318769000,225500,225500,225500,225500,0
|
|
20230630,175000,318769000,225500,225500,225500,225500,0
|
|
20230630,174900,318769000,225500,225500,225500,225500,0
|
|
20230630,174800,318769000,225500,225500,225500,225500,0
|
|
20230630,174700,318769000,225500,225500,225500,225500,0
|
|
20230630,174600,318769000,225500,225500,225500,225500,0
|
|
20230630,174500,318769000,225500,225500,225500,225500,0
|
|
20230630,174400,318769000,225500,225500,225500,225500,0
|
|
20230630,174300,318769000,225500,225500,225500,225500,0
|
|
20230630,174200,318769000,225500,225500,225500,225500,0
|
|
20230630,174100,318769000,225500,225500,225500,225500,0
|
|
20230630,174000,318769000,225500,225500,225500,225500,0
|
|
20230630,173900,318769000,225500,225500,225500,225500,0
|
|
20230630,173800,318769000,225500,225500,225500,225500,0
|
|
20230630,173700,318769000,225500,225500,225500,225500,17
|
|
20230630,173600,318769000,225500,225500,225500,225500,0
|
|
20230630,173500,318769000,225500,225500,225500,225500,0
|
|
20230630,173400,318769000,225500,225500,225500,225500,0
|
|
20230630,173300,318769000,225500,225500,225500,225500,0
|
|
20230630,173200,318769000,225500,225500,225500,225500,0
|
|
20230630,173100,318769000,225500,225500,225500,225500,0
|
|
20230630,173000,318769000,225500,225500,225500,225500,0
|
|
20230630,172900,318769000,225500,225500,225500,225500,0
|
|
20230630,172800,318769000,225500,225500,225500,225500,0
|
|
20230630,172700,318769000,225500,225500,225500,225500,0
|
|
20230630,172600,318769000,225500,225500,225500,225500,0
|
|
20230630,172500,318769000,225500,225500,225500,225500,0
|
|
20230630,172400,318769000,225500,225500,225500,225500,0
|
|
20230630,172300,318769000,225500,225500,225500,225500,0
|
|
20230630,172200,318769000,225500,225500,225500,225500,0
|
|
20230630,172100,318769000,225500,225500,225500,225500,0
|
|
20230630,172000,318769000,225500,225500,225500,225500,0
|
|
20230630,171900,318769000,225500,225500,225500,225500,0
|
|
20230630,171800,318769000,225500,225500,225500,225500,0
|
|
20230630,171700,318769000,225500,225500,225500,225500,0
|
|
20230630,171600,318769000,225500,225500,225500,225500,0
|
|
20230630,171500,318769000,225500,225500,225500,225500,0
|
|
20230630,171400,318769000,225500,225500,225500,225500,0
|
|
20230630,171300,318769000,225500,225500,225500,225500,0
|
|
20230630,171200,318769000,225500,225500,225500,225500,0
|
|
20230630,171100,318769000,225500,225500,225500,225500,0
|
|
20230630,171000,318769000,225500,225500,225500,225500,0
|
|
20230630,170900,318769000,225500,225500,225500,225500,0
|
|
20230630,170800,318769000,225500,225500,225500,225500,0
|
|
20230630,170700,318769000,225500,225500,225500,225500,17
|
|
20230630,170600,318769000,225500,225500,225500,225500,0
|
|
20230630,170500,318769000,225500,225500,225500,225500,0
|
|
20230630,170400,318769000,225500,225500,225500,225500,0
|
|
20230630,170300,318769000,225500,225500,225500,225500,0
|
|
20230630,170200,318769000,225500,225500,225500,225500,0
|
|
20230630,170100,318769000,225500,225500,225500,225500,0
|
|
20230630,170000,318769000,225500,225500,225500,225500,0
|
|
20230630,165900,318769000,225500,225500,225500,225500,0
|
|
20230630,165800,318769000,225500,225500,225500,225500,0
|
|
20230630,165700,318769000,225500,225500,225500,225500,0
|
|
20230630,165600,318769000,225500,225500,225500,225500,0
|
|
20230630,165500,318769000,225500,225500,225500,225500,0
|
|
20230630,165400,318769000,225500,225500,225500,225500,0
|
|
20230630,165300,318769000,225500,225500,225500,225500,0
|
|
20230630,165200,318769000,225500,225500,225500,225500,0
|
|
20230630,165100,318769000,225500,225500,225500,225500,0
|
|
20230630,165000,318769000,225500,225500,225500,225500,0
|
|
20230630,164900,318769000,225500,225500,225500,225500,0
|
|
20230630,164800,318769000,225500,225500,225500,225500,0
|
|
20230630,164700,318769000,225500,225500,225500,225500,0
|
|
20230630,164600,318769000,225500,225500,225500,225500,0
|
|
20230630,164500,318769000,225500,225500,225500,225500,0
|
|
20230630,164400,318769000,225500,225500,225500,225500,0
|
|
20230630,164300,318769000,225500,225500,225500,225500,0
|
|
20230630,164200,318769000,225500,225500,225500,225500,0
|
|
20230630,164100,318769000,225500,225500,225500,225500,0
|
|
20230630,164000,318769000,225500,225500,225500,225500,0
|
|
20230630,163900,318769000,225500,225500,225500,225500,0
|
|
20230630,163800,318769000,225500,225500,225500,225500,0
|
|
20230630,163700,318769000,225500,225500,225500,225500,17
|
|
20230630,163600,318769000,225500,225500,225500,225500,0
|
|
20230630,163500,318769000,225500,225500,225500,225500,0
|
|
20230630,163400,318769000,225500,225500,225500,225500,0
|
|
20230630,163300,318769000,225500,225500,225500,225500,0
|
|
20230630,163200,318769000,225500,225500,225500,225500,0
|
|
20230630,163100,318769000,225500,225500,225500,225500,0
|
|
20230630,163000,318769000,225500,225500,225500,225500,0
|
|
20230630,162900,318769000,225500,225500,225500,225500,0
|
|
20230630,162800,318769000,225500,225500,225500,225500,0
|
|
20230630,162700,318769000,225500,225500,225500,225500,0
|
|
20230630,162600,318769000,225500,225500,225500,225500,0
|
|
20230630,162500,318769000,225500,225500,225500,225500,0
|
|
20230630,162400,318769000,225500,225500,225500,225500,0
|
|
20230630,162300,318769000,225500,225500,225500,225500,0
|
|
20230630,162200,318769000,225500,225500,225500,225500,0
|
|
20230630,162100,318769000,225500,225500,225500,225500,0
|
|
20230630,162000,318769000,225500,225500,225500,225500,0
|
|
20230630,161900,318769000,225500,225500,225500,225500,0
|
|
20230630,161800,318769000,225500,225500,225500,225500,0
|
|
20230630,161700,318769000,225500,225500,225500,225500,0
|
|
20230630,161600,318769000,225500,225500,225500,225500,0
|
|
20230630,161500,318769000,225500,225500,225500,225500,0
|
|
20230630,161400,318769000,225500,225500,225500,225500,0
|
|
20230630,161300,318769000,225500,225500,225500,225500,0
|
|
20230630,161200,318769000,225500,225500,225500,225500,0
|
|
20230630,161100,318769000,225500,225500,225500,225500,0
|
|
20230630,161000,318769000,225500,225500,225500,225500,0
|
|
20230630,160900,318769000,225500,225500,225500,225500,0
|
|
20230630,160800,318769000,225500,225500,225500,225500,0
|
|
20230630,160700,318769000,225500,225500,225500,225500,17
|
|
20230630,160600,318769000,225500,225500,225500,225500,0
|
|
20230630,160500,318769000,225500,225500,225500,225500,0
|
|
20230630,160400,318769000,225500,225500,225500,225500,0
|
|
20230630,160300,318769000,225500,225500,225500,225500,0
|
|
20230630,160200,318769000,225500,225500,225500,225500,0
|
|
20230630,160100,318769000,225500,225500,225500,225500,0
|
|
20230630,160000,318769000,225500,225500,225500,225500,0
|
|
20230630,155900,318769000,225500,225500,225500,225500,0
|
|
20230630,155800,318769000,225500,225500,225500,225500,0
|
|
20230630,155700,318769000,225500,225500,225500,225500,0
|
|
20230630,155600,318769000,225500,225500,225500,225500,0
|
|
20230630,155500,318769000,225500,225500,225500,225500,0
|
|
20230630,155400,318769000,225500,225500,225500,225500,0
|
|
20230630,155300,318769000,225500,225500,225500,225500,0
|
|
20230630,155200,318769000,225500,225500,225500,225500,0
|
|
20230630,155100,318769000,225500,225500,225500,225500,0
|
|
20230630,155000,318769000,225500,225500,225500,225500,0
|
|
20230630,154900,318769000,225500,225500,225500,225500,0
|
|
20230630,154800,318769000,225500,225500,225500,225500,0
|
|
20230630,154700,318769000,225500,225500,225500,225500,0
|
|
20230630,154600,318769000,225500,225500,225500,225500,0
|
|
20230630,154500,318769000,225500,225500,225500,225500,0
|
|
20230630,154400,318769000,225500,225500,225500,225500,0
|
|
20230630,154300,318769000,225500,225500,225500,225500,0
|
|
20230630,154200,318769000,225500,225500,225500,225500,0
|
|
20230630,154100,318769000,225500,225500,225500,225500,0
|
|
20230630,154000,318769000,225500,225500,225500,225500,0
|
|
20230630,153900,318769000,225500,225500,225500,225500,0
|
|
20230630,153800,318769000,225500,225500,225500,225500,0
|
|
20230630,153700,318769000,225500,225500,225500,225500,17
|
|
20230630,153600,318769000,225500,225500,225500,225500,0
|
|
20230630,153500,318769000,225500,225500,225500,225500,0
|
|
20230630,153400,318769000,225500,225500,225500,225500,0
|
|
20230630,153300,318769000,225500,225500,225500,225500,0
|
|
20230630,153200,318769000,225500,225500,225500,225500,0
|
|
20230630,153100,318769000,225500,225500,225500,225500,0
|
|
20230630,153000,318769000,225500,225500,225500,225500,17
|
|
20230630,152900,314935500,225000,225000,225000,225000,0
|
|
20230630,152800,314935500,225000,225000,225000,225000,0
|
|
20230630,152700,314935500,225000,225000,225000,225000,0
|
|
20230630,152600,314935500,225000,225000,225000,225000,0
|
|
20230630,152500,314935500,225000,225000,225000,225000,0
|
|
20230630,152400,314935500,225000,225000,225000,225000,0
|
|
20230630,152300,314935500,225000,225000,225000,225000,0
|
|
20230630,152200,314935500,225000,225000,225000,225000,0
|
|
20230630,152100,314935500,225000,225000,225000,225000,0
|
|
20230630,152000,314935500,225000,225000,225000,225000,0
|
|
20230630,151900,314935500,225000,225000,225000,225000,20
|
|
20230630,151800,310435500,224500,224500,224500,224500,0
|
|
20230630,151700,310435500,224500,224500,224500,224500,1
|
|
20230630,151600,310211000,224500,225000,225000,224500,2
|
|
20230630,151500,309761500,225000,225000,225000,225000,1
|
|
20230630,151400,309536500,224500,224500,225000,224500,3
|
|
20230630,151300,308862500,224500,224500,224500,224500,0
|
|
20230630,151200,308862500,224500,224500,225000,224500,5
|
|
20230630,151100,307739500,225000,225000,225000,225000,1
|
|
20230630,151000,307514500,224500,224500,225000,224500,13
|
|
20230630,150900,304591000,224500,224500,224500,224500,1
|
|
20230630,150800,304366500,224500,224500,224500,224500,1
|
|
20230630,150700,304142000,224500,225000,225000,224500,2
|
|
20230630,150600,303692500,224500,224500,224500,224500,1
|
|
20230630,150500,303468000,224500,224500,224500,224500,1
|
|
20230630,150400,303243500,224500,224500,224500,224500,8
|
|
20230630,150300,301447500,224500,224500,224500,224500,1
|
|
20230630,150200,301223000,224500,224500,224500,224500,6
|
|
20230630,150100,299876000,224500,224500,224500,224500,0
|
|
20230630,150000,299876000,224500,225000,225000,224500,4
|
|
20230630,145900,298977500,224500,224500,224500,224500,1
|
|
20230630,145800,298753000,224500,224500,224500,224500,1
|
|
20230630,145700,298528500,224500,224500,224500,224500,1
|
|
20230630,145600,298304000,224500,224500,224500,224500,1
|
|
20230630,145500,298079500,224500,224500,224500,224500,179
|
|
20230630,145400,257894000,224500,224500,224500,224500,0
|
|
20230630,145300,257894000,224500,224500,224500,224500,2
|
|
20230630,145200,257445000,225000,225000,225000,225000,0
|
|
20230630,145100,257445000,225000,224500,225000,224500,3
|
|
20230630,145000,256771000,224500,224500,224500,224500,0
|
|
20230630,144900,256771000,224500,224500,224500,224500,2
|
|
20230630,144800,256322000,224500,224500,224500,224500,0
|
|
20230630,144700,256322000,224500,224500,224500,224500,2
|
|
20230630,144600,255873000,225000,225000,225000,225000,3
|
|
20230630,144500,255198000,224500,224500,224500,224500,1
|
|
20230630,144400,254973500,224500,224500,224500,224500,2
|
|
20230630,144300,254524500,225000,225000,225000,225000,3
|
|
20230630,144200,253849500,224500,225000,225000,224500,4
|
|
20230630,144100,252951000,224500,224500,224500,224500,62
|
|
20230630,144000,239032000,224500,224500,224500,224500,2
|
|
20230630,143900,238583000,224500,225000,225000,224500,7
|
|
20230630,143800,237009000,225000,224500,225000,224500,5
|
|
20230630,143700,235886000,224500,224500,224500,224500,0
|
|
20230630,143600,235886000,224500,224500,225000,224500,5
|
|
20230630,143500,234762500,224500,225000,225000,224500,9
|
|
20230630,143400,232739000,225000,225000,225000,225000,1
|
|
20230630,143300,232514000,224500,224500,224500,224500,1
|
|
20230630,143200,232289500,224500,225000,225000,224500,3
|
|
20230630,143100,231615500,225000,225000,225000,225000,1
|
|
20230630,143000,231390500,225000,225000,225000,225000,20
|
|
20230630,142900,226890500,225000,225000,225000,225000,2
|
|
20230630,142800,226440500,225000,225000,225000,225000,0
|
|
20230630,142700,226440500,225000,225000,225000,225000,0
|
|
20230630,142600,226440500,225000,225000,225000,225000,0
|
|
20230630,142500,226440500,225000,225000,225000,225000,0
|
|
20230630,142400,226440500,225000,225000,225000,225000,0
|
|
20230630,142300,226440500,225000,225000,225000,225000,2
|
|
20230630,142200,225990500,225500,225500,225500,225500,0
|
|
20230630,142100,225990500,225500,225500,225500,225500,0
|
|
20230630,142000,225990500,225500,225500,225500,225500,0
|
|
20230630,141900,225990500,225500,225500,225500,225500,0
|
|
20230630,141800,225990500,225500,224500,225500,224500,5
|
|
20230630,141700,224864500,224500,224500,224500,224500,1
|
|
20230630,141600,224640000,225000,225000,225000,225000,1
|
|
20230630,141500,224415000,225000,225000,225000,225000,9
|
|
20230630,141400,222390000,225000,225000,225000,225000,130
|
|
20230630,141300,193140000,225500,225500,225500,225500,0
|
|
20230630,141200,193140000,225500,225500,225500,225500,0
|
|
20230630,141100,193140000,225500,225500,225500,225500,0
|
|
20230630,141000,193140000,225500,225500,225500,225500,0
|
|
20230630,140900,193140000,225500,225500,225500,225500,0
|
|
20230630,140800,193140000,225500,225500,225500,225500,0
|
|
20230630,140700,193140000,225500,225500,225500,225500,0
|
|
20230630,140600,193140000,225500,225500,225500,225500,0
|
|
20230630,140500,193140000,225500,225500,225500,225500,0
|
|
20230630,140400,193140000,225500,225500,225500,225500,0
|
|
20230630,140300,193140000,225500,225500,225500,225500,1
|
|
20230630,140200,192914500,225000,225000,225000,225000,53
|
|
20230630,140100,180989500,225500,225500,225500,225500,0
|
|
20230630,140000,180989500,225500,225500,225500,225500,0
|
|
20230630,135900,180989500,225500,225500,225500,225500,0
|
|
20230630,135800,180989500,225500,225500,225500,225500,0
|
|
20230630,135700,180989500,225500,225500,225500,225500,0
|
|
20230630,135600,180989500,225500,225500,225500,225500,0
|
|
20230630,135500,180989500,225500,225500,225500,225500,0
|
|
20230630,135400,180989500,225500,225500,225500,225500,0
|
|
20230630,135300,180989500,225500,225500,225500,225500,0
|
|
20230630,135200,180989500,225500,225500,225500,225500,11
|
|
20230630,135100,178509000,225000,225000,225000,225000,0
|
|
20230630,135000,178509000,225000,225000,225000,225000,0
|
|
20230630,134900,178509000,225000,225000,225000,225000,0
|
|
20230630,134800,178509000,225000,225000,225000,225000,0
|
|
20230630,134700,178509000,225000,225000,225000,225000,0
|
|
20230630,134600,178509000,225000,225000,225000,225000,0
|
|
20230630,134500,178509000,225000,225000,225000,225000,4
|
|
20230630,134400,177609000,225500,225500,225500,225500,0
|
|
20230630,134300,177609000,225500,225500,225500,225500,1
|
|
20230630,134200,177383500,225500,225500,225500,225500,0
|
|
20230630,134100,177383500,225500,225500,225500,225500,0
|
|
20230630,134000,177383500,225500,225500,225500,225500,0
|
|
20230630,133900,177383500,225500,225500,225500,225500,0
|
|
20230630,133800,177383500,225500,225500,225500,225500,0
|
|
20230630,133700,177383500,225500,225500,225500,225500,0
|
|
20230630,133600,177383500,225500,225500,225500,225500,1
|
|
20230630,133500,177158000,225500,225500,225500,225500,0
|
|
20230630,133400,177158000,225500,225500,225500,225500,0
|
|
20230630,133300,177158000,225500,225500,225500,225500,14
|
|
20230630,133200,174001000,225500,225500,225500,225500,0
|
|
20230630,133100,174001000,225500,225500,225500,225500,0
|
|
20230630,133000,174001000,225500,225500,225500,225500,0
|
|
20230630,132900,174001000,225500,225500,225500,225500,0
|
|
20230630,132800,174001000,225500,225500,225500,225500,0
|
|
20230630,132700,174001000,225500,225500,225500,225500,1
|
|
20230630,132600,173775500,225500,225500,225500,225500,0
|
|
20230630,132500,173775500,225500,225500,225500,225500,0
|
|
20230630,132400,173775500,225500,225500,225500,225500,0
|
|
20230630,132300,173775500,225500,225500,225500,225500,0
|
|
20230630,132200,173775500,225500,225500,225500,225500,0
|
|
20230630,132100,173775500,225500,225500,225500,225500,0
|
|
20230630,132000,173775500,225500,225500,225500,225500,0
|
|
20230630,131900,173775500,225500,225500,225500,225500,0
|
|
20230630,131800,173775500,225500,225500,225500,225500,0
|
|
20230630,131700,173775500,225500,225500,225500,225500,0
|
|
20230630,131600,173775500,225500,225500,225500,225500,0
|
|
20230630,131500,173775500,225500,225500,225500,225500,0
|
|
20230630,131400,173775500,225500,225500,225500,225500,0
|
|
20230630,131300,173775500,225500,225500,225500,225500,1
|
|
20230630,131200,173550000,225500,225500,225500,225500,0
|
|
20230630,131100,173550000,225500,225500,225500,225500,0
|
|
20230630,131000,173550000,225500,225500,225500,225500,0
|
|
20230630,130900,173550000,225500,225500,225500,225500,2
|
|
20230630,130800,173099000,225500,225500,225500,225500,0
|
|
20230630,130700,173099000,225500,225500,225500,225500,0
|
|
20230630,130600,173099000,225500,225500,225500,225500,0
|
|
20230630,130500,173099000,225500,225500,225500,225500,5
|
|
20230630,130400,171971500,225500,225500,225500,225500,1
|
|
20230630,130300,171746000,225500,225500,225500,225500,0
|
|
20230630,130200,171746000,225500,225500,225500,225500,0
|
|
20230630,130100,171746000,225500,225500,225500,225500,0
|
|
20230630,130000,171746000,225500,225500,225500,225500,1
|
|
20230630,125900,171520500,225500,225500,225500,225500,0
|
|
20230630,125800,171520500,225500,225500,225500,225500,0
|
|
20230630,125700,171520500,225500,225500,225500,225500,10
|
|
20230630,125600,169265500,225500,225500,225500,225500,0
|
|
20230630,125500,169265500,225500,225500,225500,225500,20
|
|
20230630,125400,164755500,225500,225500,225500,225500,0
|
|
20230630,125300,164755500,225500,225500,225500,225500,0
|
|
20230630,125200,164755500,225500,225500,225500,225500,1
|
|
20230630,125100,164530000,225500,225500,225500,225500,0
|
|
20230630,125000,164530000,225500,225500,225500,225500,0
|
|
20230630,124900,164530000,225500,225500,225500,225500,0
|
|
20230630,124800,164530000,225500,225500,225500,225500,3
|
|
20230630,124700,163853500,225500,225500,225500,225500,1
|
|
20230630,124600,163628000,225500,225500,225500,225500,0
|
|
20230630,124500,163628000,225500,225500,225500,225500,0
|
|
20230630,124400,163628000,225500,225500,225500,225500,1
|
|
20230630,124300,163402500,225500,225500,225500,225500,0
|
|
20230630,124200,163402500,225500,225500,225500,225500,0
|
|
20230630,124100,163402500,225500,225500,225500,225500,0
|
|
20230630,124000,163402500,225500,225500,225500,225500,2
|
|
20230630,123900,162951500,225000,225000,225000,225000,0
|
|
20230630,123800,162951500,225000,225000,225000,225000,0
|
|
20230630,123700,162951500,225000,225000,225000,225000,0
|
|
20230630,123600,162951500,225000,225000,225000,225000,0
|
|
20230630,123500,162951500,225000,225000,225000,225000,0
|
|
20230630,123400,162951500,225000,225000,225000,225000,0
|
|
20230630,123300,162951500,225000,225000,225000,225000,0
|
|
20230630,123200,162951500,225000,225000,225000,225000,0
|
|
20230630,123100,162951500,225000,225000,225000,225000,17
|
|
20230630,123000,159126500,225500,225500,225500,225500,0
|
|
20230630,122900,159126500,225500,225500,225500,225500,0
|
|
20230630,122800,159126500,225500,225500,225500,225500,1
|
|
20230630,122700,158901000,225000,225000,225000,225000,0
|
|
20230630,122600,158901000,225000,225000,225000,225000,0
|
|
20230630,122500,158901000,225000,225000,225000,225000,0
|
|
20230630,122400,158901000,225000,225000,225000,225000,0
|
|
20230630,122300,158901000,225000,225000,225000,225000,0
|
|
20230630,122200,158901000,225000,225000,225000,225000,0
|
|
20230630,122100,158901000,225000,225000,225000,225000,0
|
|
20230630,122000,158901000,225000,225000,225000,225000,0
|
|
20230630,121900,158901000,225000,225000,225000,225000,0
|
|
20230630,121800,158901000,225000,225000,225000,225000,0
|
|
20230630,121700,158901000,225000,225000,225000,225000,0
|
|
20230630,121600,158901000,225000,225000,225000,225000,0
|
|
20230630,121500,158901000,225000,225000,225000,225000,0
|
|
20230630,121400,158901000,225000,225000,225000,225000,10
|
|
20230630,121300,156651000,225000,225000,225000,225000,0
|
|
20230630,121200,156651000,225000,225000,225000,225000,0
|
|
20230630,121100,156651000,225000,225000,225000,225000,0
|
|
20230630,121000,156651000,225000,225000,225000,225000,0
|
|
20230630,120900,156651000,225000,225000,225000,225000,0
|
|
20230630,120800,156651000,225000,225000,225000,225000,0
|
|
20230630,120700,156651000,225000,225000,225000,225000,0
|
|
20230630,120600,156651000,225000,225000,225000,225000,0
|
|
20230630,120500,156651000,225000,225000,225000,225000,0
|
|
20230630,120400,156651000,225000,225000,225000,225000,2
|
|
20230630,120300,156201000,225000,225000,225000,225000,0
|
|
20230630,120200,156201000,225000,225000,225000,225000,0
|
|
20230630,120100,156201000,225000,225000,225000,225000,0
|
|
20230630,120000,156201000,225000,225000,225000,225000,0
|
|
20230630,115900,156201000,225000,225000,225000,225000,0
|
|
20230630,115800,156201000,225000,225000,225000,225000,0
|
|
20230630,115700,156201000,225000,225000,225000,225000,0
|
|
20230630,115600,156201000,225000,225000,225000,225000,0
|
|
20230630,115500,156201000,225000,225000,225000,225000,0
|
|
20230630,115400,156201000,225000,225000,225000,225000,0
|
|
20230630,115300,156201000,225000,225000,225000,225000,0
|
|
20230630,115200,156201000,225000,225000,225000,225000,13
|
|
20230630,115100,153276000,225500,225500,225500,225500,0
|
|
20230630,115000,153276000,225500,225500,225500,225500,0
|
|
20230630,114900,153276000,225500,225500,225500,225500,0
|
|
20230630,114800,153276000,225500,225500,225500,225500,0
|
|
20230630,114700,153276000,225500,225500,225500,225500,0
|
|
20230630,114600,153276000,225500,225500,225500,225500,0
|
|
20230630,114500,153276000,225500,225500,225500,225500,0
|
|
20230630,114400,153276000,225500,225500,225500,225500,0
|
|
20230630,114300,153276000,225500,225500,225500,225500,0
|
|
20230630,114200,153276000,225500,225500,225500,225500,0
|
|
20230630,114100,153276000,225500,225500,225500,225500,0
|
|
20230630,114000,153276000,225500,225500,225500,225500,0
|
|
20230630,113900,153276000,225500,225500,225500,225500,0
|
|
20230630,113800,153276000,225500,225500,225500,225500,0
|
|
20230630,113700,153276000,225500,225500,225500,225500,0
|
|
20230630,113600,153276000,225500,225500,225500,225500,0
|
|
20230630,113500,153276000,225500,225500,225500,225500,0
|
|
20230630,113400,153276000,225500,225500,225500,225500,0
|
|
20230630,113300,153276000,225500,225500,225500,225500,0
|
|
20230630,113200,153276000,225500,225500,225500,225500,0
|
|
20230630,113100,153276000,225500,225500,225500,225500,0
|
|
20230630,113000,153276000,225500,225500,225500,225500,0
|
|
20230630,112900,153276000,225500,225500,225500,225500,0
|
|
20230630,112800,153276000,225500,225500,225500,225500,10
|
|
20230630,112700,151021000,225500,225500,225500,225500,0
|
|
20230630,112600,151021000,225500,225500,225500,225500,1
|
|
20230630,112500,150795500,225500,225500,225500,225500,0
|
|
20230630,112400,150795500,225500,225500,225500,225500,0
|
|
20230630,112300,150795500,225500,225500,225500,225500,1
|
|
20230630,112200,150570000,225500,225500,225500,225500,0
|
|
20230630,112100,150570000,225500,225500,225500,225500,0
|
|
20230630,112000,150570000,225500,225500,225500,225500,0
|
|
20230630,111900,150570000,225500,225500,225500,225500,0
|
|
20230630,111800,150570000,225500,225500,225500,225500,0
|
|
20230630,111700,150570000,225500,225500,225500,225500,0
|
|
20230630,111600,150570000,225500,225500,225500,225500,0
|
|
20230630,111500,150570000,225500,225500,225500,225500,0
|
|
20230630,111400,150570000,225500,225500,225500,225500,0
|
|
20230630,111300,150570000,225500,225500,225500,225500,1
|
|
20230630,111200,150344500,225000,225000,225000,225000,0
|
|
20230630,111100,150344500,225000,225000,225000,225000,0
|
|
20230630,111000,150344500,225000,225000,225000,225000,0
|
|
20230630,110900,150344500,225000,225000,225000,225000,0
|
|
20230630,110800,150344500,225000,225000,225000,225000,0
|
|
20230630,110700,150344500,225000,225000,225000,225000,0
|
|
20230630,110600,150344500,225000,225000,225000,225000,100
|
|
20230630,110500,127844500,225500,225500,225500,225500,0
|
|
20230630,110400,127844500,225500,225500,225500,225500,1
|
|
20230630,110300,127619000,225500,225500,225500,225500,0
|
|
20230630,110200,127619000,225500,225500,225500,225500,0
|
|
20230630,110100,127619000,225500,225500,225500,225500,0
|
|
20230630,110000,127619000,225500,225500,225500,225500,0
|
|
20230630,105900,127619000,225500,225500,225500,225500,0
|
|
20230630,105800,127619000,225500,225500,225500,225500,0
|
|
20230630,105700,127619000,225500,225500,225500,225500,0
|
|
20230630,105600,127619000,225500,225500,225500,225500,3
|
|
20230630,105500,126942500,225000,225000,225000,225000,0
|
|
20230630,105400,126942500,225000,225000,225000,225000,0
|
|
20230630,105300,126942500,225000,225000,225000,225000,0
|
|
20230630,105200,126942500,225000,225000,225000,225000,0
|
|
20230630,105100,126942500,225000,225000,225000,225000,1
|
|
20230630,105000,126717500,225500,225500,225500,225500,0
|
|
20230630,104900,126717500,225500,225500,225500,225500,0
|
|
20230630,104800,126717500,225500,225500,225500,225500,0
|
|
20230630,104700,126717500,225500,225500,225500,225500,1
|
|
20230630,104600,126492000,225500,225500,225500,225500,0
|
|
20230630,104500,126492000,225500,225500,225500,225500,0
|
|
20230630,104400,126492000,225500,225500,225500,225500,0
|
|
20230630,104300,126492000,225500,225500,225500,225500,0
|
|
20230630,104200,126492000,225500,225500,225500,225500,0
|
|
20230630,104100,126492000,225500,225500,225500,225500,0
|
|
20230630,104000,126492000,225500,225500,225500,225500,0
|
|
20230630,103900,126492000,225500,225500,225500,225500,0
|
|
20230630,103800,126492000,225500,225500,225500,225500,5
|
|
20230630,103700,125364500,225500,225500,225500,225500,0
|
|
20230630,103600,125364500,225500,225500,225500,225500,0
|
|
20230630,103500,125364500,225500,225500,225500,225500,0
|
|
20230630,103400,125364500,225500,225500,225500,225500,0
|
|
20230630,103300,125364500,225500,225500,225500,225500,1
|
|
20230630,103200,125139000,225500,225500,225500,225500,0
|
|
20230630,103100,125139000,225500,225500,225500,225500,0
|
|
20230630,103000,125139000,225500,225500,225500,225500,2
|
|
20230630,102900,124688000,225500,225500,225500,225500,0
|
|
20230630,102800,124688000,225500,225500,225500,225500,0
|
|
20230630,102700,124688000,225500,225500,225500,225500,0
|
|
20230630,102600,124688000,225500,225500,225500,225500,1
|
|
20230630,102500,124462500,225500,225500,225500,225500,0
|
|
20230630,102400,124462500,225500,225500,225500,225500,2
|
|
20230630,102300,124011500,225500,225500,225500,225500,0
|
|
20230630,102200,124011500,225500,225500,225500,225500,0
|
|
20230630,102100,124011500,225500,225500,225500,225500,0
|
|
20230630,102000,124011500,225500,225500,225500,225500,0
|
|
20230630,101900,124011500,225500,225500,225500,225500,0
|
|
20230630,101800,124011500,225500,225500,225500,225500,0
|
|
20230630,101700,124011500,225500,225500,225500,225500,0
|
|
20230630,101600,124011500,225500,225500,225500,225500,0
|
|
20230630,101500,124011500,225500,225500,225500,225500,0
|
|
20230630,101400,124011500,225500,225500,225500,225500,0
|
|
20230630,101300,124011500,225500,225500,225500,225500,0
|
|
20230630,101200,124011500,225500,225000,225500,225000,32
|
|
20230630,101100,116803500,225500,225500,225500,225500,0
|
|
20230630,101000,116803500,225500,225500,225500,225500,1
|
|
20230630,100900,116578000,225500,225500,225500,225500,0
|
|
20230630,100800,116578000,225500,225500,225500,225500,0
|
|
20230630,100700,116578000,225500,225500,225500,225500,0
|
|
20230630,100600,116578000,225500,225500,225500,225500,1
|
|
20230630,100500,116352500,225500,225500,225500,225500,0
|
|
20230630,100400,116352500,225500,225500,225500,225500,1
|
|
20230630,100300,116127000,225500,225500,225500,225500,0
|
|
20230630,100200,116127000,225500,225500,225500,225500,0
|
|
20230630,100100,116127000,225500,225500,225500,225500,0
|
|
20230630,100000,116127000,225500,225500,225500,225500,0
|
|
20230630,095900,116127000,225500,225500,225500,225500,0
|
|
20230630,095800,116127000,225500,225500,225500,225500,20
|
|
20230630,095700,111617000,225500,225500,225500,225500,1
|
|
20230630,095600,111391500,225500,225500,225500,225500,0
|
|
20230630,095500,111391500,225500,225500,225500,225500,0
|
|
20230630,095400,111391500,225500,225500,225500,225500,0
|
|
20230630,095300,111391500,225500,225500,225500,225500,4
|
|
20230630,095200,110489500,225000,225000,225000,225000,0
|
|
20230630,095100,110489500,225000,225000,225000,225000,0
|
|
20230630,095000,110489500,225000,225000,225000,225000,0
|
|
20230630,094900,110489500,225000,225000,225000,225000,0
|
|
20230630,094800,110489500,225000,225000,225000,225000,0
|
|
20230630,094700,110489500,225000,225000,225000,225000,0
|
|
20230630,094600,110489500,225000,225000,225000,225000,0
|
|
20230630,094500,110489500,225000,225000,225000,225000,0
|
|
20230630,094400,110489500,225000,225000,225000,224500,49
|
|
20230630,094300,99465000,225000,225000,225000,224500,6
|
|
20230630,094200,98115500,225000,225000,225000,225000,0
|
|
20230630,094100,98115500,225000,225000,225000,225000,2
|
|
20230630,094000,97665500,225000,225000,225000,225000,6
|
|
20230630,093900,96315500,225000,225000,225000,225000,2
|
|
20230630,093800,95865500,225000,225000,225000,225000,15
|
|
20230630,093700,92490500,224500,225000,225000,224500,3
|
|
20230630,093600,91816000,225000,225000,225000,225000,1
|
|
20230630,093500,91591000,224500,224500,224500,224500,0
|
|
20230630,093400,91591000,224500,224500,224500,224500,0
|
|
20230630,093300,91591000,224500,224500,225000,224500,7
|
|
20230630,093200,90018000,224500,224500,224500,224500,0
|
|
20230630,093100,90018000,224500,225000,225000,224500,26
|
|
20230630,093000,84175500,225000,225000,225000,225000,9
|
|
20230630,092900,82150500,225000,225000,225000,225000,1
|
|
20230630,092800,81925500,225500,225500,225500,225500,4
|
|
20230630,092700,81023500,225000,225000,225000,225000,2
|
|
20230630,092600,80573500,225000,225000,225000,225000,6
|
|
20230630,092500,79223500,225000,225000,225000,225000,0
|
|
20230630,092400,79223500,225000,225000,225000,225000,0
|
|
20230630,092300,79223500,225000,224500,225000,224500,23
|
|
20230630,092200,74058000,224500,224500,224500,224500,0
|
|
20230630,092100,74058000,224500,224500,224500,224500,0
|
|
20230630,092000,74058000,224500,224500,224500,224500,0
|
|
20230630,091900,74058000,224500,225000,225000,224500,7
|
|
20230630,091800,72485500,225500,225500,225500,225500,10
|
|
20230630,091700,70230500,225500,225500,225500,225000,66
|
|
20230630,091600,55373000,225000,225500,225500,225000,11
|
|
20230630,091500,52897500,225000,225000,225000,225000,2
|
|
20230630,091400,52447500,225000,225000,225500,225000,4
|
|
20230630,091300,51547000,225500,225500,225500,225500,0
|
|
20230630,091200,51547000,225500,225500,225500,225500,1
|
|
20230630,091100,51321500,225500,225500,225500,225500,0
|
|
20230630,091000,51321500,225500,225500,225500,225500,8
|
|
20230630,090900,49517500,225500,225500,225500,225500,0
|
|
20230630,090800,49517500,225500,225500,225500,225500,0
|
|
20230630,090700,49517500,225500,225000,225500,225000,6
|
|
20230630,090600,48167000,225000,225500,225500,225000,74
|
|
20230630,090500,31515000,225500,225500,225500,225500,0
|
|
20230630,090400,31515000,225500,225500,225500,225500,4
|
|
20230630,090300,30613000,225500,225500,225500,225500,1
|
|
20230630,090200,30387500,225500,225500,225500,225500,2
|
|
20230630,090100,29936500,225000,225500,225500,225000,112
|
|
20230630,090000,4735500,225500,225500,225500,225500,21
|