580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183700,284366500,225000,225000,225000,225000,8
|
|
20230704,183600,284366500,225000,225000,225000,225000,0
|
|
20230704,183500,284366500,225000,225000,225000,225000,0
|
|
20230704,183400,284366500,225000,225000,225000,225000,0
|
|
20230704,183300,284366500,225000,225000,225000,225000,0
|
|
20230704,183200,284366500,225000,225000,225000,225000,0
|
|
20230704,183100,284366500,225000,225000,225000,225000,0
|
|
20230704,183000,284366500,225000,225000,225000,225000,0
|
|
20230704,182900,284366500,225000,225000,225000,225000,0
|
|
20230704,182800,284366500,225000,225000,225000,225000,0
|
|
20230704,182700,284366500,225000,225000,225000,225000,0
|
|
20230704,182600,284366500,225000,225000,225000,225000,0
|
|
20230704,182500,284366500,225000,225000,225000,225000,0
|
|
20230704,182400,284366500,225000,225000,225000,225000,0
|
|
20230704,182300,284366500,225000,225000,225000,225000,0
|
|
20230704,182200,284366500,225000,225000,225000,225000,0
|
|
20230704,182100,284366500,225000,225000,225000,225000,0
|
|
20230704,182000,284366500,225000,225000,225000,225000,0
|
|
20230704,181900,284366500,225000,225000,225000,225000,0
|
|
20230704,181800,284366500,225000,225000,225000,225000,0
|
|
20230704,181700,284366500,225000,225000,225000,225000,0
|
|
20230704,181600,284366500,225000,225000,225000,225000,0
|
|
20230704,181500,284366500,225000,225000,225000,225000,0
|
|
20230704,181400,284366500,225000,225000,225000,225000,0
|
|
20230704,181300,284366500,225000,225000,225000,225000,0
|
|
20230704,181200,284366500,225000,225000,225000,225000,0
|
|
20230704,181100,284366500,225000,225000,225000,225000,0
|
|
20230704,181000,284366500,225000,225000,225000,225000,0
|
|
20230704,180900,284366500,225000,225000,225000,225000,0
|
|
20230704,180800,284366500,225000,225000,225000,225000,0
|
|
20230704,180700,284366500,225000,225000,225000,225000,8
|
|
20230704,180600,284366500,225000,225000,225000,225000,0
|
|
20230704,180500,284366500,225000,225000,225000,225000,0
|
|
20230704,180400,284366500,225000,225000,225000,225000,0
|
|
20230704,180300,284366500,225000,225000,225000,225000,0
|
|
20230704,180200,284366500,225000,225000,225000,225000,0
|
|
20230704,180100,284366500,225000,225000,225000,225000,0
|
|
20230704,180000,284366500,225000,225000,225000,225000,0
|
|
20230704,175900,284366500,225000,225000,225000,225000,0
|
|
20230704,175800,284366500,225000,225000,225000,225000,0
|
|
20230704,175700,284366500,225000,225000,225000,225000,0
|
|
20230704,175600,284366500,225000,225000,225000,225000,0
|
|
20230704,175500,284366500,225000,225000,225000,225000,0
|
|
20230704,175400,284366500,225000,225000,225000,225000,0
|
|
20230704,175300,284366500,225000,225000,225000,225000,0
|
|
20230704,175200,284366500,225000,225000,225000,225000,0
|
|
20230704,175100,284366500,225000,225000,225000,225000,0
|
|
20230704,175000,284366500,225000,225000,225000,225000,0
|
|
20230704,174900,284366500,225000,225000,225000,225000,0
|
|
20230704,174800,284366500,225000,225000,225000,225000,0
|
|
20230704,174700,284366500,225000,225000,225000,225000,0
|
|
20230704,174600,284366500,225000,225000,225000,225000,0
|
|
20230704,174500,284366500,225000,225000,225000,225000,0
|
|
20230704,174400,284366500,225000,225000,225000,225000,0
|
|
20230704,174300,284366500,225000,225000,225000,225000,0
|
|
20230704,174200,284366500,225000,225000,225000,225000,0
|
|
20230704,174100,284366500,225000,225000,225000,225000,0
|
|
20230704,174000,284366500,225000,225000,225000,225000,0
|
|
20230704,173900,284366500,225000,225000,225000,225000,0
|
|
20230704,173800,284366500,225000,225000,225000,225000,0
|
|
20230704,173700,284366500,225000,225000,225000,225000,8
|
|
20230704,173600,284366500,225000,225000,225000,225000,0
|
|
20230704,173500,284366500,225000,225000,225000,225000,0
|
|
20230704,173400,284366500,225000,225000,225000,225000,0
|
|
20230704,173300,284366500,225000,225000,225000,225000,0
|
|
20230704,173200,284366500,225000,225000,225000,225000,0
|
|
20230704,173100,284366500,225000,225000,225000,225000,0
|
|
20230704,173000,284366500,225000,225000,225000,225000,0
|
|
20230704,172900,284366500,225000,225000,225000,225000,0
|
|
20230704,172800,284366500,225000,225000,225000,225000,0
|
|
20230704,172700,284366500,225000,225000,225000,225000,0
|
|
20230704,172600,284366500,225000,225000,225000,225000,0
|
|
20230704,172500,284366500,225000,225000,225000,225000,0
|
|
20230704,172400,284366500,225000,225000,225000,225000,0
|
|
20230704,172300,284366500,225000,225000,225000,225000,0
|
|
20230704,172200,284366500,225000,225000,225000,225000,0
|
|
20230704,172100,284366500,225000,225000,225000,225000,0
|
|
20230704,172000,284366500,225000,225000,225000,225000,0
|
|
20230704,171900,284366500,225000,225000,225000,225000,0
|
|
20230704,171800,284366500,225000,225000,225000,225000,0
|
|
20230704,171700,284366500,225000,225000,225000,225000,0
|
|
20230704,171600,284366500,225000,225000,225000,225000,0
|
|
20230704,171500,284366500,225000,225000,225000,225000,0
|
|
20230704,171400,284366500,225000,225000,225000,225000,0
|
|
20230704,171300,284366500,225000,225000,225000,225000,0
|
|
20230704,171200,284366500,225000,225000,225000,225000,0
|
|
20230704,171100,284366500,225000,225000,225000,225000,0
|
|
20230704,171000,284366500,225000,225000,225000,225000,0
|
|
20230704,170900,284366500,225000,225000,225000,225000,0
|
|
20230704,170800,284366500,225000,225000,225000,225000,0
|
|
20230704,170700,284366500,225000,225000,225000,225000,8
|
|
20230704,170600,284366500,225000,225000,225000,225000,0
|
|
20230704,170500,284366500,225000,225000,225000,225000,0
|
|
20230704,170400,284366500,225000,225000,225000,225000,0
|
|
20230704,170300,284366500,225000,225000,225000,225000,0
|
|
20230704,170200,284366500,225000,225000,225000,225000,0
|
|
20230704,170100,284366500,225000,225000,225000,225000,0
|
|
20230704,170000,284366500,225000,225000,225000,225000,0
|
|
20230704,165900,284366500,225000,225000,225000,225000,0
|
|
20230704,165800,284366500,225000,225000,225000,225000,0
|
|
20230704,165700,284366500,225000,225000,225000,225000,0
|
|
20230704,165600,284366500,225000,225000,225000,225000,0
|
|
20230704,165500,284366500,225000,225000,225000,225000,0
|
|
20230704,165400,284366500,225000,225000,225000,225000,0
|
|
20230704,165300,284366500,225000,225000,225000,225000,0
|
|
20230704,165200,284366500,225000,225000,225000,225000,0
|
|
20230704,165100,284366500,225000,225000,225000,225000,0
|
|
20230704,165000,284366500,225000,225000,225000,225000,0
|
|
20230704,164900,284366500,225000,225000,225000,225000,0
|
|
20230704,164800,284366500,225000,225000,225000,225000,0
|
|
20230704,164700,284366500,225000,225000,225000,225000,0
|
|
20230704,164600,284366500,225000,225000,225000,225000,0
|
|
20230704,164500,284366500,225000,225000,225000,225000,0
|
|
20230704,164400,284366500,225000,225000,225000,225000,0
|
|
20230704,164300,284366500,225000,225000,225000,225000,0
|
|
20230704,164200,284366500,225000,225000,225000,225000,0
|
|
20230704,164100,284366500,225000,225000,225000,225000,0
|
|
20230704,164000,284366500,225000,225000,225000,225000,0
|
|
20230704,163900,284366500,225000,225000,225000,225000,0
|
|
20230704,163800,284366500,225000,225000,225000,225000,0
|
|
20230704,163700,284366500,225000,225000,225000,225000,8
|
|
20230704,163600,284366500,225000,225000,225000,225000,0
|
|
20230704,163500,284366500,225000,225000,225000,225000,0
|
|
20230704,163400,284366500,225000,225000,225000,225000,0
|
|
20230704,163300,284366500,225000,225000,225000,225000,0
|
|
20230704,163200,284366500,225000,225000,225000,225000,0
|
|
20230704,163100,284366500,225000,225000,225000,225000,0
|
|
20230704,163000,284366500,225000,225000,225000,225000,0
|
|
20230704,162900,284366500,225000,225000,225000,225000,0
|
|
20230704,162800,284366500,225000,225000,225000,225000,0
|
|
20230704,162700,284366500,225000,225000,225000,225000,0
|
|
20230704,162600,284366500,225000,225000,225000,225000,0
|
|
20230704,162500,284366500,225000,225000,225000,225000,0
|
|
20230704,162400,284366500,225000,225000,225000,225000,0
|
|
20230704,162300,284366500,225000,225000,225000,225000,0
|
|
20230704,162200,284366500,225000,225000,225000,225000,0
|
|
20230704,162100,284366500,225000,225000,225000,225000,0
|
|
20230704,162000,284366500,225000,225000,225000,225000,0
|
|
20230704,161900,284366500,225000,225000,225000,225000,0
|
|
20230704,161800,284366500,225000,225000,225000,225000,0
|
|
20230704,161700,284366500,225000,225000,225000,225000,0
|
|
20230704,161600,284366500,225000,225000,225000,225000,0
|
|
20230704,161500,284366500,225000,225000,225000,225000,0
|
|
20230704,161400,284366500,225000,225000,225000,225000,0
|
|
20230704,161300,284366500,225000,225000,225000,225000,0
|
|
20230704,161200,284366500,225000,225000,225000,225000,0
|
|
20230704,161100,284366500,225000,225000,225000,225000,0
|
|
20230704,161000,284366500,225000,225000,225000,225000,0
|
|
20230704,160900,284366500,225000,225000,225000,225000,0
|
|
20230704,160800,284366500,225000,225000,225000,225000,0
|
|
20230704,160700,284366500,225000,225000,225000,225000,8
|
|
20230704,160600,284366500,225000,225000,225000,225000,0
|
|
20230704,160500,284366500,225000,225000,225000,225000,0
|
|
20230704,160400,284366500,225000,225000,225000,225000,0
|
|
20230704,160300,284366500,225000,225000,225000,225000,0
|
|
20230704,160200,284366500,225000,225000,225000,225000,0
|
|
20230704,160100,284366500,225000,225000,225000,225000,0
|
|
20230704,160000,284366500,225000,225000,225000,225000,0
|
|
20230704,155900,284366500,225000,225000,225000,225000,0
|
|
20230704,155800,284366500,225000,225000,225000,225000,0
|
|
20230704,155700,284366500,225000,225000,225000,225000,0
|
|
20230704,155600,284366500,225000,225000,225000,225000,0
|
|
20230704,155500,284366500,225000,225000,225000,225000,0
|
|
20230704,155400,284366500,225000,225000,225000,225000,0
|
|
20230704,155300,284366500,225000,225000,225000,225000,0
|
|
20230704,155200,284366500,225000,225000,225000,225000,0
|
|
20230704,155100,284366500,225000,225000,225000,225000,0
|
|
20230704,155000,284366500,225000,225000,225000,225000,0
|
|
20230704,154900,284366500,225000,225000,225000,225000,0
|
|
20230704,154800,284366500,225000,225000,225000,225000,0
|
|
20230704,154700,284366500,225000,225000,225000,225000,0
|
|
20230704,154600,284366500,225000,225000,225000,225000,0
|
|
20230704,154500,284366500,225000,225000,225000,225000,0
|
|
20230704,154400,284366500,225000,225000,225000,225000,0
|
|
20230704,154300,284366500,225000,225000,225000,225000,0
|
|
20230704,154200,284366500,225000,225000,225000,225000,0
|
|
20230704,154100,284366500,225000,225000,225000,225000,0
|
|
20230704,154000,284366500,225000,225000,225000,225000,0
|
|
20230704,153900,284366500,225000,225000,225000,225000,0
|
|
20230704,153800,284366500,225000,225000,225000,225000,0
|
|
20230704,153700,284366500,225000,225000,225000,225000,8
|
|
20230704,153600,284366500,225000,225000,225000,225000,0
|
|
20230704,153500,284366500,225000,225000,225000,225000,0
|
|
20230704,153400,284366500,225000,225000,225000,225000,0
|
|
20230704,153300,284366500,225000,225000,225000,225000,0
|
|
20230704,153200,284366500,225000,225000,225000,225000,0
|
|
20230704,153100,284366500,225000,225000,225000,225000,0
|
|
20230704,153000,284366500,225000,225000,225000,225000,8
|
|
20230704,152900,282566500,225000,225000,225000,225000,0
|
|
20230704,152800,282566500,225000,225000,225000,225000,0
|
|
20230704,152700,282566500,225000,225000,225000,225000,0
|
|
20230704,152600,282566500,225000,225000,225000,225000,0
|
|
20230704,152500,282566500,225000,225000,225000,225000,0
|
|
20230704,152400,282566500,225000,225000,225000,225000,0
|
|
20230704,152300,282566500,225000,225000,225000,225000,0
|
|
20230704,152200,282566500,225000,225000,225000,225000,0
|
|
20230704,152100,282566500,225000,225000,225000,225000,0
|
|
20230704,152000,282566500,225000,225000,225000,225000,0
|
|
20230704,151900,282566500,225000,225000,225000,225000,2
|
|
20230704,151800,282116500,225000,225000,225000,225000,1
|
|
20230704,151700,281891500,225000,225000,225000,225000,0
|
|
20230704,151600,281891500,225000,225000,225000,225000,0
|
|
20230704,151500,281891500,225000,225000,225000,225000,0
|
|
20230704,151400,281891500,225000,225000,225000,225000,0
|
|
20230704,151300,281891500,225000,225000,225000,225000,2
|
|
20230704,151200,281441500,225000,225000,225000,225000,0
|
|
20230704,151100,281441500,225000,225000,225000,225000,6
|
|
20230704,151000,280091500,225000,225000,225000,225000,10
|
|
20230704,150900,277841500,225000,225000,225000,225000,15
|
|
20230704,150800,274466500,225000,225000,225000,225000,1
|
|
20230704,150700,274241500,224500,224500,224500,224500,0
|
|
20230704,150600,274241500,224500,224500,224500,224500,0
|
|
20230704,150500,274241500,224500,224500,224500,224500,0
|
|
20230704,150400,274241500,224500,224500,224500,224500,0
|
|
20230704,150300,274241500,224500,224500,224500,224500,0
|
|
20230704,150200,274241500,224500,224500,224500,224500,0
|
|
20230704,150100,274241500,224500,224500,224500,224500,0
|
|
20230704,150000,274241500,224500,224500,224500,224500,2
|
|
20230704,145900,273792500,225000,225000,225000,225000,0
|
|
20230704,145800,273792500,225000,225000,225000,225000,1
|
|
20230704,145700,273567500,225000,225000,225000,225000,0
|
|
20230704,145600,273567500,225000,224500,225000,224500,21
|
|
20230704,145500,268845500,224500,224500,224500,224500,0
|
|
20230704,145400,268845500,224500,224500,224500,224500,0
|
|
20230704,145300,268845500,224500,224500,224500,224500,0
|
|
20230704,145200,268845500,224500,224500,224500,224500,0
|
|
20230704,145100,268845500,224500,224500,224500,224500,0
|
|
20230704,145000,268845500,224500,224500,224500,224500,0
|
|
20230704,144900,268845500,224500,224500,224500,224500,0
|
|
20230704,144800,268845500,224500,224500,224500,224500,0
|
|
20230704,144700,268845500,224500,224500,224500,224500,0
|
|
20230704,144600,268845500,224500,224500,224500,224500,0
|
|
20230704,144500,268845500,224500,224500,224500,224500,0
|
|
20230704,144400,268845500,224500,224500,224500,224500,0
|
|
20230704,144300,268845500,224500,224500,224500,224500,0
|
|
20230704,144200,268845500,224500,224500,224500,224500,0
|
|
20230704,144100,268845500,224500,224500,224500,224500,0
|
|
20230704,144000,268845500,224500,224500,224500,224500,0
|
|
20230704,143900,268845500,224500,224500,224500,224500,0
|
|
20230704,143800,268845500,224500,224500,224500,224500,0
|
|
20230704,143700,268845500,224500,224500,224500,224500,2
|
|
20230704,143600,268396500,225000,225000,225000,225000,0
|
|
20230704,143500,268396500,225000,225000,225000,225000,0
|
|
20230704,143400,268396500,225000,225000,225000,225000,0
|
|
20230704,143300,268396500,225000,225000,225000,225000,0
|
|
20230704,143200,268396500,225000,225000,225000,225000,16
|
|
20230704,143100,264796500,224500,224500,224500,224500,16
|
|
20230704,143000,261204500,224500,224500,224500,224500,0
|
|
20230704,142900,261204500,224500,224500,224500,224500,100
|
|
20230704,142800,238754500,225000,225000,225000,225000,0
|
|
20230704,142700,238754500,225000,225000,225000,225000,0
|
|
20230704,142600,238754500,225000,225000,225000,225000,0
|
|
20230704,142500,238754500,225000,225000,225000,225000,10
|
|
20230704,142400,236504500,225000,225000,225000,225000,1
|
|
20230704,142300,236279500,225000,225000,225000,225000,0
|
|
20230704,142200,236279500,225000,225000,225000,225000,0
|
|
20230704,142100,236279500,225000,225000,225000,225000,0
|
|
20230704,142000,236279500,225000,225000,225000,225000,0
|
|
20230704,141900,236279500,225000,225000,225000,225000,0
|
|
20230704,141800,236279500,225000,225000,225000,225000,0
|
|
20230704,141700,236279500,225000,225000,225000,225000,1
|
|
20230704,141600,236054500,225000,225000,225000,225000,0
|
|
20230704,141500,236054500,225000,225000,225000,225000,1
|
|
20230704,141400,235829500,225000,225000,225000,225000,0
|
|
20230704,141300,235829500,225000,225000,225000,225000,0
|
|
20230704,141200,235829500,225000,225000,225000,225000,0
|
|
20230704,141100,235829500,225000,225000,225000,225000,0
|
|
20230704,141000,235829500,225000,225000,225000,225000,3
|
|
20230704,140900,235154500,225000,225000,225000,225000,0
|
|
20230704,140800,235154500,225000,225000,225000,225000,0
|
|
20230704,140700,235154500,225000,225000,225000,225000,0
|
|
20230704,140600,235154500,225000,225000,225000,225000,2
|
|
20230704,140500,234704500,224500,224500,224500,224500,0
|
|
20230704,140400,234704500,224500,224500,224500,224500,30
|
|
20230704,140300,227969500,225000,225000,225000,225000,0
|
|
20230704,140200,227969500,225000,225000,225000,225000,0
|
|
20230704,140100,227969500,225000,225000,225000,225000,0
|
|
20230704,140000,227969500,225000,225000,225000,225000,0
|
|
20230704,135900,227969500,225000,225000,225000,225000,0
|
|
20230704,135800,227969500,225000,225000,225000,225000,0
|
|
20230704,135700,227969500,225000,225000,225000,225000,0
|
|
20230704,135600,227969500,225000,225000,225000,225000,4
|
|
20230704,135500,227069500,225000,225000,225000,225000,0
|
|
20230704,135400,227069500,225000,225000,225000,225000,0
|
|
20230704,135300,227069500,225000,225000,225000,225000,0
|
|
20230704,135200,227069500,225000,225000,225000,225000,0
|
|
20230704,135100,227069500,225000,225000,225000,225000,0
|
|
20230704,135000,227069500,225000,225000,225000,225000,3
|
|
20230704,134900,226394500,224500,224500,224500,224500,0
|
|
20230704,134800,226394500,224500,224500,224500,224500,0
|
|
20230704,134700,226394500,224500,224500,224500,224500,0
|
|
20230704,134600,226394500,224500,224500,224500,224500,0
|
|
20230704,134500,226394500,224500,224500,224500,224500,0
|
|
20230704,134400,226394500,224500,224500,224500,224500,0
|
|
20230704,134300,226394500,224500,224500,224500,224500,0
|
|
20230704,134200,226394500,224500,224500,224500,224500,0
|
|
20230704,134100,226394500,224500,224500,224500,224500,0
|
|
20230704,134000,226394500,224500,224500,224500,224500,0
|
|
20230704,133900,226394500,224500,224500,224500,224500,0
|
|
20230704,133800,226394500,224500,224500,224500,224500,0
|
|
20230704,133700,226394500,224500,224500,224500,224500,0
|
|
20230704,133600,226394500,224500,224500,224500,224500,0
|
|
20230704,133500,226394500,224500,224500,224500,224500,0
|
|
20230704,133400,226394500,224500,224500,224500,224500,0
|
|
20230704,133300,226394500,224500,224500,224500,224500,0
|
|
20230704,133200,226394500,224500,224500,224500,224500,0
|
|
20230704,133100,226394500,224500,224500,224500,224500,0
|
|
20230704,133000,226394500,224500,224500,224500,224500,0
|
|
20230704,132900,226394500,224500,224500,224500,224500,103
|
|
20230704,132800,203271000,224500,224500,224500,224500,0
|
|
20230704,132700,203271000,224500,224500,224500,224500,1
|
|
20230704,132600,203046500,224500,224500,224500,224500,0
|
|
20230704,132500,203046500,224500,224500,224500,224500,0
|
|
20230704,132400,203046500,224500,225000,225000,224500,5
|
|
20230704,132300,201922000,225000,225000,225000,225000,1
|
|
20230704,132200,201697000,225000,225000,225000,225000,7
|
|
20230704,132100,200122000,225500,225500,225500,225500,0
|
|
20230704,132000,200122000,225500,225500,225500,225500,0
|
|
20230704,131900,200122000,225500,225500,225500,225500,0
|
|
20230704,131800,200122000,225500,225500,225500,225500,0
|
|
20230704,131700,200122000,225500,225500,225500,225500,0
|
|
20230704,131600,200122000,225500,225500,225500,225500,0
|
|
20230704,131500,200122000,225500,225500,225500,225500,0
|
|
20230704,131400,200122000,225500,225500,225500,225500,0
|
|
20230704,131300,200122000,225500,225500,225500,225500,1
|
|
20230704,131200,199896500,225000,225000,225000,225000,0
|
|
20230704,131100,199896500,225000,225000,225000,225000,0
|
|
20230704,131000,199896500,225000,225000,225000,225000,0
|
|
20230704,130900,199896500,225000,225000,225000,225000,0
|
|
20230704,130800,199896500,225000,225000,225000,225000,0
|
|
20230704,130700,199896500,225000,225000,225000,225000,0
|
|
20230704,130600,199896500,225000,225000,225000,225000,0
|
|
20230704,130500,199896500,225000,225000,225000,225000,0
|
|
20230704,130400,199896500,225000,225000,225000,225000,2
|
|
20230704,130300,199446500,225000,225000,225000,225000,0
|
|
20230704,130200,199446500,225000,225000,225000,225000,0
|
|
20230704,130100,199446500,225000,225000,225000,225000,0
|
|
20230704,130000,199446500,225000,225500,225500,225000,2
|
|
20230704,125900,198996000,225500,225500,225500,225500,0
|
|
20230704,125800,198996000,225500,225500,225500,225500,0
|
|
20230704,125700,198996000,225500,225500,225500,225500,0
|
|
20230704,125600,198996000,225500,225500,225500,225500,0
|
|
20230704,125500,198996000,225500,225500,225500,225500,14
|
|
20230704,125400,195839000,225500,225500,225500,225500,0
|
|
20230704,125300,195839000,225500,225500,225500,225500,0
|
|
20230704,125200,195839000,225500,225500,225500,225500,50
|
|
20230704,125100,184564000,225500,225500,225500,225500,0
|
|
20230704,125000,184564000,225500,225500,225500,225500,0
|
|
20230704,124900,184564000,225500,225500,225500,225500,0
|
|
20230704,124800,184564000,225500,225500,225500,225500,0
|
|
20230704,124700,184564000,225500,225500,225500,225500,0
|
|
20230704,124600,184564000,225500,225500,225500,225500,0
|
|
20230704,124500,184564000,225500,225500,225500,225500,0
|
|
20230704,124400,184564000,225500,225500,225500,225500,0
|
|
20230704,124300,184564000,225500,225500,225500,225500,1
|
|
20230704,124200,184338500,225500,225000,225500,225000,15
|
|
20230704,124100,180963000,225000,225000,225000,225000,0
|
|
20230704,124000,180963000,225000,225000,225000,225000,0
|
|
20230704,123900,180963000,225000,225000,225000,225000,0
|
|
20230704,123800,180963000,225000,225000,225000,225000,12
|
|
20230704,123700,178263000,225000,225000,225000,225000,2
|
|
20230704,123600,177813000,225500,225500,225500,225500,2
|
|
20230704,123500,177362000,225500,225500,225500,225500,0
|
|
20230704,123400,177362000,225500,225500,225500,225500,0
|
|
20230704,123300,177362000,225500,225500,225500,225500,0
|
|
20230704,123200,177362000,225500,225500,225500,225500,2
|
|
20230704,123100,176911000,225500,225500,225500,225500,0
|
|
20230704,123000,176911000,225500,225500,225500,225500,0
|
|
20230704,122900,176911000,225500,225500,225500,225500,0
|
|
20230704,122800,176911000,225500,225500,225500,225500,0
|
|
20230704,122700,176911000,225500,225500,225500,225500,0
|
|
20230704,122600,176911000,225500,225500,225500,225500,0
|
|
20230704,122500,176911000,225500,225500,225500,225500,0
|
|
20230704,122400,176911000,225500,225500,225500,225500,0
|
|
20230704,122300,176911000,225500,225500,225500,225500,0
|
|
20230704,122200,176911000,225500,225500,225500,225500,0
|
|
20230704,122100,176911000,225500,225500,225500,225500,0
|
|
20230704,122000,176911000,225500,225500,225500,225500,0
|
|
20230704,121900,176911000,225500,225500,225500,225500,0
|
|
20230704,121800,176911000,225500,225500,225500,225500,0
|
|
20230704,121700,176911000,225500,225500,225500,225500,0
|
|
20230704,121600,176911000,225500,225500,225500,225500,0
|
|
20230704,121500,176911000,225500,225500,225500,225500,0
|
|
20230704,121400,176911000,225500,225500,225500,225500,0
|
|
20230704,121300,176911000,225500,225500,225500,225500,0
|
|
20230704,121200,176911000,225500,225500,225500,225500,1
|
|
20230704,121100,176685500,225000,225000,225000,225000,0
|
|
20230704,121000,176685500,225000,225000,225000,225000,0
|
|
20230704,120900,176685500,225000,225000,225000,225000,0
|
|
20230704,120800,176685500,225000,225000,225000,225000,0
|
|
20230704,120700,176685500,225000,225000,225000,225000,0
|
|
20230704,120600,176685500,225000,225000,225000,225000,0
|
|
20230704,120500,176685500,225000,225000,225000,225000,0
|
|
20230704,120400,176685500,225000,225000,225000,225000,0
|
|
20230704,120300,176685500,225000,225000,225000,225000,0
|
|
20230704,120200,176685500,225000,225000,225000,225000,0
|
|
20230704,120100,176685500,225000,225000,225000,225000,0
|
|
20230704,120000,176685500,225000,225000,225000,225000,0
|
|
20230704,115900,176685500,225000,225000,225000,225000,0
|
|
20230704,115800,176685500,225000,225000,225000,225000,0
|
|
20230704,115700,176685500,225000,225000,225000,225000,0
|
|
20230704,115600,176685500,225000,225000,225000,225000,0
|
|
20230704,115500,176685500,225000,225000,225000,225000,0
|
|
20230704,115400,176685500,225000,225000,225000,225000,1
|
|
20230704,115300,176460500,224500,224500,224500,224500,1
|
|
20230704,115200,176236000,224500,224500,224500,224500,202
|
|
20230704,115100,130887000,224500,224500,224500,224500,0
|
|
20230704,115000,130887000,224500,224500,224500,224500,0
|
|
20230704,114900,130887000,224500,224500,224500,224500,1
|
|
20230704,114800,130662500,225500,225500,225500,225500,0
|
|
20230704,114700,130662500,225500,225500,225500,225500,0
|
|
20230704,114600,130662500,225500,225500,225500,225500,1
|
|
20230704,114500,130437000,224500,224500,224500,224500,0
|
|
20230704,114400,130437000,224500,224500,224500,224500,0
|
|
20230704,114300,130437000,224500,224500,224500,224500,0
|
|
20230704,114200,130437000,224500,224500,224500,224500,0
|
|
20230704,114100,130437000,224500,224500,224500,224500,0
|
|
20230704,114000,130437000,224500,224500,224500,224500,3
|
|
20230704,113900,129763500,224500,224500,224500,224500,0
|
|
20230704,113800,129763500,224500,224500,224500,224500,0
|
|
20230704,113700,129763500,224500,224500,224500,224500,0
|
|
20230704,113600,129763500,224500,224500,224500,224500,0
|
|
20230704,113500,129763500,224500,224500,224500,224500,0
|
|
20230704,113400,129763500,224500,224500,224500,224500,20
|
|
20230704,113300,125273500,224500,224500,224500,224500,0
|
|
20230704,113200,125273500,224500,225000,225000,224500,189
|
|
20230704,113100,82749000,225000,225000,225000,225000,0
|
|
20230704,113000,82749000,225000,225000,225000,225000,0
|
|
20230704,112900,82749000,225000,225000,225000,225000,0
|
|
20230704,112800,82749000,225000,225000,225000,225000,0
|
|
20230704,112700,82749000,225000,225000,225000,225000,0
|
|
20230704,112600,82749000,225000,225000,225000,225000,0
|
|
20230704,112500,82749000,225000,225000,225000,225000,0
|
|
20230704,112400,82749000,225000,225000,225000,225000,0
|
|
20230704,112300,82749000,225000,225000,225000,225000,0
|
|
20230704,112200,82749000,225000,225000,225000,225000,0
|
|
20230704,112100,82749000,225000,225000,225000,225000,0
|
|
20230704,112000,82749000,225000,225000,225000,225000,0
|
|
20230704,111900,82749000,225000,225000,225000,225000,0
|
|
20230704,111800,82749000,225000,225000,225000,225000,0
|
|
20230704,111700,82749000,225000,225000,225000,225000,0
|
|
20230704,111600,82749000,225000,225000,225000,225000,0
|
|
20230704,111500,82749000,225000,225000,225000,225000,0
|
|
20230704,111400,82749000,225000,225000,225000,225000,0
|
|
20230704,111300,82749000,225000,225000,225000,225000,0
|
|
20230704,111200,82749000,225000,225000,225000,225000,0
|
|
20230704,111100,82749000,225000,225000,225000,225000,0
|
|
20230704,111000,82749000,225000,225000,225000,225000,0
|
|
20230704,110900,82749000,225000,225000,225000,225000,0
|
|
20230704,110800,82749000,225000,225000,225000,225000,0
|
|
20230704,110700,82749000,225000,225000,225000,225000,0
|
|
20230704,110600,82749000,225000,225000,225000,225000,0
|
|
20230704,110500,82749000,225000,225000,225000,225000,0
|
|
20230704,110400,82749000,225000,225500,225500,225000,3
|
|
20230704,110300,82073000,225500,225500,225500,225500,2
|
|
20230704,110200,81622000,225000,225000,225000,225000,0
|
|
20230704,110100,81622000,225000,225000,225000,225000,0
|
|
20230704,110000,81622000,225000,225000,225000,225000,0
|
|
20230704,105900,81622000,225000,225000,225000,225000,0
|
|
20230704,105800,81622000,225000,225000,225000,225000,0
|
|
20230704,105700,81622000,225000,225000,225000,225000,0
|
|
20230704,105600,81622000,225000,225000,225000,225000,0
|
|
20230704,105500,81622000,225000,225000,225000,225000,20
|
|
20230704,105400,77122000,225500,225500,225500,225500,0
|
|
20230704,105300,77122000,225500,225500,225500,225500,0
|
|
20230704,105200,77122000,225500,225500,225500,225500,0
|
|
20230704,105100,77122000,225500,225500,225500,225500,0
|
|
20230704,105000,77122000,225500,225500,225500,225500,0
|
|
20230704,104900,77122000,225500,225500,225500,225500,1
|
|
20230704,104800,76896500,225000,225000,225000,225000,0
|
|
20230704,104700,76896500,225000,225000,225000,225000,0
|
|
20230704,104600,76896500,225000,225000,225000,225000,0
|
|
20230704,104500,76896500,225000,225000,225000,225000,2
|
|
20230704,104400,76446500,224500,224500,224500,224500,0
|
|
20230704,104300,76446500,224500,224500,224500,224500,0
|
|
20230704,104200,76446500,224500,224500,224500,224500,0
|
|
20230704,104100,76446500,224500,224500,224500,224500,0
|
|
20230704,104000,76446500,224500,224500,224500,224500,0
|
|
20230704,103900,76446500,224500,224500,224500,224500,0
|
|
20230704,103800,76446500,224500,224500,224500,224500,0
|
|
20230704,103700,76446500,224500,224500,224500,224500,0
|
|
20230704,103600,76446500,224500,224500,224500,224500,0
|
|
20230704,103500,76446500,224500,224500,224500,224500,0
|
|
20230704,103400,76446500,224500,224500,224500,224500,0
|
|
20230704,103300,76446500,224500,224500,224500,224500,0
|
|
20230704,103200,76446500,224500,224500,224500,224500,0
|
|
20230704,103100,76446500,224500,224500,224500,224500,0
|
|
20230704,103000,76446500,224500,224500,224500,224500,0
|
|
20230704,102900,76446500,224500,224500,224500,224500,0
|
|
20230704,102800,76446500,224500,224500,224500,224500,1
|
|
20230704,102700,76222000,224500,225000,225000,224500,2
|
|
20230704,102600,75772500,224500,224500,224500,224500,0
|
|
20230704,102500,75772500,224500,224500,224500,224500,0
|
|
20230704,102400,75772500,224500,224500,224500,224500,0
|
|
20230704,102300,75772500,224500,224500,224500,224500,0
|
|
20230704,102200,75772500,224500,224500,224500,224500,1
|
|
20230704,102100,75548000,225000,225000,225000,225000,0
|
|
20230704,102000,75548000,225000,225000,225000,225000,0
|
|
20230704,101900,75548000,225000,225000,225000,225000,19
|
|
20230704,101800,71273000,225000,225000,225000,225000,0
|
|
20230704,101700,71273000,225000,225000,225000,225000,5
|
|
20230704,101600,70148000,225000,225000,225000,225000,0
|
|
20230704,101500,70148000,225000,225000,225000,225000,0
|
|
20230704,101400,70148000,225000,225000,225000,225000,0
|
|
20230704,101300,70148000,225000,225000,225000,225000,0
|
|
20230704,101200,70148000,225000,225000,225000,225000,1
|
|
20230704,101100,69923000,225000,225000,225000,225000,2
|
|
20230704,101000,69473000,225500,225500,225500,225500,1
|
|
20230704,100900,69247500,225000,225000,225000,225000,50
|
|
20230704,100800,57997500,225500,225000,225500,225000,2
|
|
20230704,100700,57547000,225500,225500,225500,225500,1
|
|
20230704,100600,57321500,225500,225500,225500,225500,0
|
|
20230704,100500,57321500,225500,225500,225500,225500,0
|
|
20230704,100400,57321500,225500,225500,225500,225500,0
|
|
20230704,100300,57321500,225500,225500,225500,225500,1
|
|
20230704,100200,57096000,225500,225500,225500,225500,2
|
|
20230704,100100,56645000,225500,225500,225500,225500,0
|
|
20230704,100000,56645000,225500,225500,225500,225500,1
|
|
20230704,095900,56419500,225000,225000,225000,225000,0
|
|
20230704,095800,56419500,225000,225000,225000,225000,0
|
|
20230704,095700,56419500,225000,225000,225000,225000,0
|
|
20230704,095600,56419500,225000,225000,225000,225000,0
|
|
20230704,095500,56419500,225000,225000,225000,225000,32
|
|
20230704,095400,49219500,225000,225000,225000,225000,6
|
|
20230704,095300,47869500,225500,225500,225500,225500,6
|
|
20230704,095200,46516500,225500,225500,225500,225500,0
|
|
20230704,095100,46516500,225500,225500,225500,225500,0
|
|
20230704,095000,46516500,225500,225500,225500,225500,0
|
|
20230704,094900,46516500,225500,225500,225500,225500,0
|
|
20230704,094800,46516500,225500,225500,225500,225500,1
|
|
20230704,094700,46291000,225000,225000,225000,225000,0
|
|
20230704,094600,46291000,225000,225000,225000,225000,0
|
|
20230704,094500,46291000,225000,225000,225000,225000,0
|
|
20230704,094400,46291000,225000,225000,225000,225000,2
|
|
20230704,094300,45841000,225000,225000,225000,225000,0
|
|
20230704,094200,45841000,225000,225000,225000,225000,0
|
|
20230704,094100,45841000,225000,225000,225000,225000,0
|
|
20230704,094000,45841000,225000,225000,225000,225000,0
|
|
20230704,093900,45841000,225000,225000,225000,225000,0
|
|
20230704,093800,45841000,225000,225000,225000,225000,0
|
|
20230704,093700,45841000,225000,225000,225000,225000,0
|
|
20230704,093600,45841000,225000,225000,225000,225000,1
|
|
20230704,093500,45616000,225500,225500,225500,225500,0
|
|
20230704,093400,45616000,225500,225500,225500,225500,0
|
|
20230704,093300,45616000,225500,225500,225500,225500,0
|
|
20230704,093200,45616000,225500,225500,225500,225500,0
|
|
20230704,093100,45616000,225500,225000,225500,225000,3
|
|
20230704,093000,44940000,225000,225000,225000,225000,0
|
|
20230704,092900,44940000,225000,225000,225000,225000,0
|
|
20230704,092800,44940000,225000,225000,225000,225000,0
|
|
20230704,092700,44940000,225000,225000,225000,225000,0
|
|
20230704,092600,44940000,225000,225000,225000,225000,0
|
|
20230704,092500,44940000,225000,225000,225000,225000,0
|
|
20230704,092400,44940000,225000,225000,225000,225000,1
|
|
20230704,092300,44715000,224500,224500,224500,224500,0
|
|
20230704,092200,44715000,224500,224500,224500,224500,0
|
|
20230704,092100,44715000,224500,224500,224500,224500,0
|
|
20230704,092000,44715000,224500,224500,224500,224500,0
|
|
20230704,091900,44715000,224500,224500,224500,224500,0
|
|
20230704,091800,44715000,224500,224500,224500,224500,0
|
|
20230704,091700,44715000,224500,224500,224500,224500,0
|
|
20230704,091600,44715000,224500,225000,225000,224500,2
|
|
20230704,091500,44265500,225000,225000,225000,224500,6
|
|
20230704,091400,42916500,225000,225000,225000,225000,2
|
|
20230704,091300,42466500,224500,224500,224500,224500,0
|
|
20230704,091200,42466500,224500,224500,224500,224500,0
|
|
20230704,091100,42466500,224500,224500,224500,224500,1
|
|
20230704,091000,42242000,225500,225500,225500,225500,1
|
|
20230704,090900,42016500,225000,225000,225000,225000,9
|
|
20230704,090800,39991500,225000,225000,225000,225000,0
|
|
20230704,090700,39991500,225000,225000,225000,225000,5
|
|
20230704,090600,38866500,225000,225000,225000,225000,20
|
|
20230704,090500,34366500,225500,225000,225500,225000,11
|
|
20230704,090400,31891000,225500,225500,225500,225500,0
|
|
20230704,090300,31891000,225500,225500,225500,225500,3
|
|
20230704,090200,31214500,224500,225000,225000,224500,137
|
|
20230704,090100,451000,225500,225500,225500,225500,0
|
|
20230704,090000,451000,225500,225500,225500,225500,2
|