580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183700,257674500,224500,224500,224500,224500,8
|
|
20230705,183600,257674500,224500,224500,224500,224500,0
|
|
20230705,183500,257674500,224500,224500,224500,224500,0
|
|
20230705,183400,257674500,224500,224500,224500,224500,0
|
|
20230705,183300,257674500,224500,224500,224500,224500,0
|
|
20230705,183200,257674500,224500,224500,224500,224500,0
|
|
20230705,183100,257674500,224500,224500,224500,224500,0
|
|
20230705,183000,257674500,224500,224500,224500,224500,0
|
|
20230705,182900,257674500,224500,224500,224500,224500,0
|
|
20230705,182800,257674500,224500,224500,224500,224500,0
|
|
20230705,182700,257674500,224500,224500,224500,224500,0
|
|
20230705,182600,257674500,224500,224500,224500,224500,0
|
|
20230705,182500,257674500,224500,224500,224500,224500,0
|
|
20230705,182400,257674500,224500,224500,224500,224500,0
|
|
20230705,182300,257674500,224500,224500,224500,224500,0
|
|
20230705,182200,257674500,224500,224500,224500,224500,0
|
|
20230705,182100,257674500,224500,224500,224500,224500,0
|
|
20230705,182000,257674500,224500,224500,224500,224500,0
|
|
20230705,181900,257674500,224500,224500,224500,224500,0
|
|
20230705,181800,257674500,224500,224500,224500,224500,0
|
|
20230705,181700,257674500,224500,224500,224500,224500,0
|
|
20230705,181600,257674500,224500,224500,224500,224500,0
|
|
20230705,181500,257674500,224500,224500,224500,224500,0
|
|
20230705,181400,257674500,224500,224500,224500,224500,0
|
|
20230705,181300,257674500,224500,224500,224500,224500,0
|
|
20230705,181200,257674500,224500,224500,224500,224500,0
|
|
20230705,181100,257674500,224500,224500,224500,224500,0
|
|
20230705,181000,257674500,224500,224500,224500,224500,0
|
|
20230705,180900,257674500,224500,224500,224500,224500,0
|
|
20230705,180800,257674500,224500,224500,224500,224500,0
|
|
20230705,180700,257674500,224500,224500,224500,224500,8
|
|
20230705,180600,257674500,224500,224500,224500,224500,0
|
|
20230705,180500,257674500,224500,224500,224500,224500,0
|
|
20230705,180400,257674500,224500,224500,224500,224500,0
|
|
20230705,180300,257674500,224500,224500,224500,224500,0
|
|
20230705,180200,257674500,224500,224500,224500,224500,0
|
|
20230705,180100,257674500,224500,224500,224500,224500,0
|
|
20230705,180000,257674500,224500,224500,224500,224500,0
|
|
20230705,175900,257674500,224500,224500,224500,224500,0
|
|
20230705,175800,257674500,224500,224500,224500,224500,0
|
|
20230705,175700,257674500,224500,224500,224500,224500,0
|
|
20230705,175600,257674500,224500,224500,224500,224500,0
|
|
20230705,175500,257674500,224500,224500,224500,224500,0
|
|
20230705,175400,257674500,224500,224500,224500,224500,0
|
|
20230705,175300,257674500,224500,224500,224500,224500,0
|
|
20230705,175200,257674500,224500,224500,224500,224500,0
|
|
20230705,175100,257674500,224500,224500,224500,224500,0
|
|
20230705,175000,257674500,224500,224500,224500,224500,0
|
|
20230705,174900,257674500,224500,224500,224500,224500,0
|
|
20230705,174800,257674500,224500,224500,224500,224500,0
|
|
20230705,174700,257674500,224500,224500,224500,224500,0
|
|
20230705,174600,257674500,224500,224500,224500,224500,0
|
|
20230705,174500,257674500,224500,224500,224500,224500,0
|
|
20230705,174400,257674500,224500,224500,224500,224500,0
|
|
20230705,174300,257674500,224500,224500,224500,224500,0
|
|
20230705,174200,257674500,224500,224500,224500,224500,0
|
|
20230705,174100,257674500,224500,224500,224500,224500,0
|
|
20230705,174000,257674500,224500,224500,224500,224500,0
|
|
20230705,173900,257674500,224500,224500,224500,224500,0
|
|
20230705,173800,257674500,224500,224500,224500,224500,0
|
|
20230705,173700,257674500,224500,224500,224500,224500,8
|
|
20230705,173600,257674500,224500,224500,224500,224500,0
|
|
20230705,173500,257674500,224500,224500,224500,224500,0
|
|
20230705,173400,257674500,224500,224500,224500,224500,0
|
|
20230705,173300,257674500,224500,224500,224500,224500,0
|
|
20230705,173200,257674500,224500,224500,224500,224500,0
|
|
20230705,173100,257674500,224500,224500,224500,224500,0
|
|
20230705,173000,257674500,224500,224500,224500,224500,0
|
|
20230705,172900,257674500,224500,224500,224500,224500,0
|
|
20230705,172800,257674500,224500,224500,224500,224500,0
|
|
20230705,172700,257674500,224500,224500,224500,224500,0
|
|
20230705,172600,257674500,224500,224500,224500,224500,0
|
|
20230705,172500,257674500,224500,224500,224500,224500,0
|
|
20230705,172400,257674500,224500,224500,224500,224500,0
|
|
20230705,172300,257674500,224500,224500,224500,224500,0
|
|
20230705,172200,257674500,224500,224500,224500,224500,0
|
|
20230705,172100,257674500,224500,224500,224500,224500,0
|
|
20230705,172000,257674500,224500,224500,224500,224500,0
|
|
20230705,171900,257674500,224500,224500,224500,224500,0
|
|
20230705,171800,257674500,224500,224500,224500,224500,0
|
|
20230705,171700,257674500,224500,224500,224500,224500,0
|
|
20230705,171600,257674500,224500,224500,224500,224500,0
|
|
20230705,171500,257674500,224500,224500,224500,224500,0
|
|
20230705,171400,257674500,224500,224500,224500,224500,0
|
|
20230705,171300,257674500,224500,224500,224500,224500,0
|
|
20230705,171200,257674500,224500,224500,224500,224500,0
|
|
20230705,171100,257674500,224500,224500,224500,224500,0
|
|
20230705,171000,257674500,224500,224500,224500,224500,0
|
|
20230705,170900,257674500,224500,224500,224500,224500,0
|
|
20230705,170800,257674500,224500,224500,224500,224500,0
|
|
20230705,170700,257674500,224500,224500,224500,224500,8
|
|
20230705,170600,257674500,224500,224500,224500,224500,0
|
|
20230705,170500,257674500,224500,224500,224500,224500,0
|
|
20230705,170400,257674500,224500,224500,224500,224500,0
|
|
20230705,170300,257674500,224500,224500,224500,224500,0
|
|
20230705,170200,257674500,224500,224500,224500,224500,0
|
|
20230705,170100,257674500,224500,224500,224500,224500,0
|
|
20230705,170000,257674500,224500,224500,224500,224500,0
|
|
20230705,165900,257674500,224500,224500,224500,224500,0
|
|
20230705,165800,257674500,224500,224500,224500,224500,0
|
|
20230705,165700,257674500,224500,224500,224500,224500,0
|
|
20230705,165600,257674500,224500,224500,224500,224500,0
|
|
20230705,165500,257674500,224500,224500,224500,224500,0
|
|
20230705,165400,257674500,224500,224500,224500,224500,0
|
|
20230705,165300,257674500,224500,224500,224500,224500,0
|
|
20230705,165200,257674500,224500,224500,224500,224500,0
|
|
20230705,165100,257674500,224500,224500,224500,224500,0
|
|
20230705,165000,257674500,224500,224500,224500,224500,0
|
|
20230705,164900,257674500,224500,224500,224500,224500,0
|
|
20230705,164800,257674500,224500,224500,224500,224500,0
|
|
20230705,164700,257674500,224500,224500,224500,224500,0
|
|
20230705,164600,257674500,224500,224500,224500,224500,0
|
|
20230705,164500,257674500,224500,224500,224500,224500,0
|
|
20230705,164400,257674500,224500,224500,224500,224500,0
|
|
20230705,164300,257674500,224500,224500,224500,224500,0
|
|
20230705,164200,257674500,224500,224500,224500,224500,0
|
|
20230705,164100,257674500,224500,224500,224500,224500,0
|
|
20230705,164000,257674500,224500,224500,224500,224500,0
|
|
20230705,163900,257674500,224500,224500,224500,224500,0
|
|
20230705,163800,257674500,224500,224500,224500,224500,0
|
|
20230705,163700,257674500,224500,224500,224500,224500,8
|
|
20230705,163600,257674500,224500,224500,224500,224500,0
|
|
20230705,163500,257674500,224500,224500,224500,224500,0
|
|
20230705,163400,257674500,224500,224500,224500,224500,0
|
|
20230705,163300,257674500,224500,224500,224500,224500,0
|
|
20230705,163200,257674500,224500,224500,224500,224500,0
|
|
20230705,163100,257674500,224500,224500,224500,224500,0
|
|
20230705,163000,257674500,224500,224500,224500,224500,0
|
|
20230705,162900,257674500,224500,224500,224500,224500,0
|
|
20230705,162800,257674500,224500,224500,224500,224500,0
|
|
20230705,162700,257674500,224500,224500,224500,224500,0
|
|
20230705,162600,257674500,224500,224500,224500,224500,0
|
|
20230705,162500,257674500,224500,224500,224500,224500,0
|
|
20230705,162400,257674500,224500,224500,224500,224500,0
|
|
20230705,162300,257674500,224500,224500,224500,224500,0
|
|
20230705,162200,257674500,224500,224500,224500,224500,0
|
|
20230705,162100,257674500,224500,224500,224500,224500,0
|
|
20230705,162000,257674500,224500,224500,224500,224500,0
|
|
20230705,161900,257674500,224500,224500,224500,224500,0
|
|
20230705,161800,257674500,224500,224500,224500,224500,0
|
|
20230705,161700,257674500,224500,224500,224500,224500,0
|
|
20230705,161600,257674500,224500,224500,224500,224500,0
|
|
20230705,161500,257674500,224500,224500,224500,224500,0
|
|
20230705,161400,257674500,224500,224500,224500,224500,0
|
|
20230705,161300,257674500,224500,224500,224500,224500,0
|
|
20230705,161200,257674500,224500,224500,224500,224500,0
|
|
20230705,161100,257674500,224500,224500,224500,224500,0
|
|
20230705,161000,257674500,224500,224500,224500,224500,0
|
|
20230705,160900,257674500,224500,224500,224500,224500,0
|
|
20230705,160800,257674500,224500,224500,224500,224500,0
|
|
20230705,160700,257674500,224500,224500,224500,224500,8
|
|
20230705,160600,257674500,224500,224500,224500,224500,0
|
|
20230705,160500,257674500,224500,224500,224500,224500,0
|
|
20230705,160400,257674500,224500,224500,224500,224500,0
|
|
20230705,160300,257674500,224500,224500,224500,224500,0
|
|
20230705,160200,257674500,224500,224500,224500,224500,0
|
|
20230705,160100,257674500,224500,224500,224500,224500,0
|
|
20230705,160000,257674500,224500,224500,224500,224500,0
|
|
20230705,155900,257674500,224500,224500,224500,224500,0
|
|
20230705,155800,257674500,224500,224500,224500,224500,0
|
|
20230705,155700,257674500,224500,224500,224500,224500,0
|
|
20230705,155600,257674500,224500,224500,224500,224500,0
|
|
20230705,155500,257674500,224500,224500,224500,224500,0
|
|
20230705,155400,257674500,224500,224500,224500,224500,0
|
|
20230705,155300,257674500,224500,224500,224500,224500,0
|
|
20230705,155200,257674500,224500,224500,224500,224500,0
|
|
20230705,155100,257674500,224500,224500,224500,224500,0
|
|
20230705,155000,257674500,224500,224500,224500,224500,0
|
|
20230705,154900,257674500,224500,224500,224500,224500,0
|
|
20230705,154800,257674500,224500,224500,224500,224500,0
|
|
20230705,154700,257674500,224500,224500,224500,224500,0
|
|
20230705,154600,257674500,224500,224500,224500,224500,0
|
|
20230705,154500,257674500,224500,224500,224500,224500,0
|
|
20230705,154400,257674500,224500,224500,224500,224500,0
|
|
20230705,154300,257674500,224500,224500,224500,224500,0
|
|
20230705,154200,257674500,224500,224500,224500,224500,0
|
|
20230705,154100,257674500,224500,224500,224500,224500,0
|
|
20230705,154000,257674500,224500,224500,224500,224500,0
|
|
20230705,153900,257674500,224500,224500,224500,224500,0
|
|
20230705,153800,257674500,224500,224500,224500,224500,0
|
|
20230705,153700,257674500,224500,224500,224500,224500,8
|
|
20230705,153600,257674500,224500,224500,224500,224500,0
|
|
20230705,153500,257674500,224500,224500,224500,224500,0
|
|
20230705,153400,257674500,224500,224500,224500,224500,0
|
|
20230705,153300,257674500,224500,224500,224500,224500,0
|
|
20230705,153200,257674500,224500,224500,224500,224500,0
|
|
20230705,153100,257674500,224500,224500,224500,224500,0
|
|
20230705,153000,257674500,224500,224500,224500,224500,8
|
|
20230705,152900,255878500,224500,224500,224500,224500,0
|
|
20230705,152800,255878500,224500,224500,224500,224500,0
|
|
20230705,152700,255878500,224500,224500,224500,224500,0
|
|
20230705,152600,255878500,224500,224500,224500,224500,0
|
|
20230705,152500,255878500,224500,224500,224500,224500,0
|
|
20230705,152400,255878500,224500,224500,224500,224500,0
|
|
20230705,152300,255878500,224500,224500,224500,224500,0
|
|
20230705,152200,255878500,224500,224500,224500,224500,0
|
|
20230705,152100,255878500,224500,224500,224500,224500,0
|
|
20230705,152000,255878500,224500,224500,224500,224500,0
|
|
20230705,151900,255878500,224500,224500,224500,224500,1
|
|
20230705,151800,255654000,224000,224000,224000,224000,0
|
|
20230705,151700,255654000,224000,224000,224000,224000,0
|
|
20230705,151600,255654000,224000,224000,224000,224000,0
|
|
20230705,151500,255654000,224000,224000,224000,224000,29
|
|
20230705,151400,249158000,224000,224000,224000,224000,0
|
|
20230705,151300,249158000,224000,224000,224000,224000,0
|
|
20230705,151200,249158000,224000,224000,224000,224000,0
|
|
20230705,151100,249158000,224000,224000,224000,224000,0
|
|
20230705,151000,249158000,224000,224000,224000,224000,3
|
|
20230705,150900,248486000,224000,224000,224000,224000,0
|
|
20230705,150800,248486000,224000,224000,224000,224000,0
|
|
20230705,150700,248486000,224000,224000,224000,224000,3
|
|
20230705,150600,247814000,224000,224000,224000,224000,0
|
|
20230705,150500,247814000,224000,224000,224000,224000,0
|
|
20230705,150400,247814000,224000,224000,224000,224000,0
|
|
20230705,150300,247814000,224000,224000,224000,224000,0
|
|
20230705,150200,247814000,224000,224000,224000,224000,0
|
|
20230705,150100,247814000,224000,224000,224000,224000,0
|
|
20230705,150000,247814000,224000,224500,224500,224000,3
|
|
20230705,145900,247141500,224500,224500,224500,224500,0
|
|
20230705,145800,247141500,224500,224500,224500,224500,0
|
|
20230705,145700,247141500,224500,224500,224500,224500,0
|
|
20230705,145600,247141500,224500,224500,224500,224500,0
|
|
20230705,145500,247141500,224500,224500,224500,224500,0
|
|
20230705,145400,247141500,224500,224500,224500,224500,0
|
|
20230705,145300,247141500,224500,224500,224500,224500,0
|
|
20230705,145200,247141500,224500,224500,224500,224500,0
|
|
20230705,145100,247141500,224500,224500,224500,224500,0
|
|
20230705,145000,247141500,224500,224500,224500,224500,0
|
|
20230705,144900,247141500,224500,224500,224500,224500,1
|
|
20230705,144800,246917000,224500,224500,224500,224500,1
|
|
20230705,144700,246692500,224500,224500,224500,224500,0
|
|
20230705,144600,246692500,224500,224500,224500,224500,1
|
|
20230705,144500,246468000,224500,224500,224500,224500,0
|
|
20230705,144400,246468000,224500,224500,224500,224500,0
|
|
20230705,144300,246468000,224500,224500,224500,224500,0
|
|
20230705,144200,246468000,224500,224500,224500,224500,0
|
|
20230705,144100,246468000,224500,224500,224500,224500,0
|
|
20230705,144000,246468000,224500,224500,224500,224500,1
|
|
20230705,143900,246243500,224500,224500,224500,224500,0
|
|
20230705,143800,246243500,224500,224500,224500,224500,1
|
|
20230705,143700,246019000,224500,224500,224500,224500,0
|
|
20230705,143600,246019000,224500,224500,224500,224500,0
|
|
20230705,143500,246019000,224500,224500,224500,224500,0
|
|
20230705,143400,246019000,224500,224500,224500,224500,0
|
|
20230705,143300,246019000,224500,224500,224500,224500,0
|
|
20230705,143200,246019000,224500,224500,224500,224500,0
|
|
20230705,143100,246019000,224500,224500,224500,224500,0
|
|
20230705,143000,246019000,224500,224500,224500,224500,0
|
|
20230705,142900,246019000,224500,224500,224500,224500,0
|
|
20230705,142800,246019000,224500,224500,224500,224500,0
|
|
20230705,142700,246019000,224500,224500,224500,224500,0
|
|
20230705,142600,246019000,224500,224500,224500,224500,0
|
|
20230705,142500,246019000,224500,224500,224500,224500,4
|
|
20230705,142400,245121000,224500,224500,224500,224500,0
|
|
20230705,142300,245121000,224500,224500,224500,224500,0
|
|
20230705,142200,245121000,224500,224500,224500,224500,0
|
|
20230705,142100,245121000,224500,224500,224500,224500,0
|
|
20230705,142000,245121000,224500,224500,224500,224500,0
|
|
20230705,141900,245121000,224500,224500,224500,224500,0
|
|
20230705,141800,245121000,224500,224500,224500,224500,0
|
|
20230705,141700,245121000,224500,224500,224500,224500,0
|
|
20230705,141600,245121000,224500,224500,224500,224500,0
|
|
20230705,141500,245121000,224500,224500,224500,224500,0
|
|
20230705,141400,245121000,224500,224500,224500,224500,0
|
|
20230705,141300,245121000,224500,224500,224500,224500,0
|
|
20230705,141200,245121000,224500,224500,224500,224500,0
|
|
20230705,141100,245121000,224500,224500,224500,224500,1
|
|
20230705,141000,244896500,224500,224000,224500,224000,13
|
|
20230705,140900,241981500,224500,224500,224500,224500,0
|
|
20230705,140800,241981500,224500,224500,224500,224500,0
|
|
20230705,140700,241981500,224500,224500,224500,224500,2
|
|
20230705,140600,241532500,224500,224500,224500,224500,0
|
|
20230705,140500,241532500,224500,224500,224500,224500,0
|
|
20230705,140400,241532500,224500,224500,224500,224500,0
|
|
20230705,140300,241532500,224500,224500,224500,224500,0
|
|
20230705,140200,241532500,224500,224500,224500,224500,0
|
|
20230705,140100,241532500,224500,224500,224500,224500,0
|
|
20230705,140000,241532500,224500,224500,224500,224500,3
|
|
20230705,135900,240859000,224500,224500,224500,224500,0
|
|
20230705,135800,240859000,224500,224500,224500,224500,0
|
|
20230705,135700,240859000,224500,224500,224500,224500,0
|
|
20230705,135600,240859000,224500,224500,224500,224500,0
|
|
20230705,135500,240859000,224500,224500,224500,224500,0
|
|
20230705,135400,240859000,224500,224500,224500,224500,1
|
|
20230705,135300,240634500,224500,224500,224500,224500,0
|
|
20230705,135200,240634500,224500,224000,224500,224000,32
|
|
20230705,135100,233458500,224000,224000,224000,224000,0
|
|
20230705,135000,233458500,224000,224000,224000,224000,0
|
|
20230705,134900,233458500,224000,224000,224000,224000,0
|
|
20230705,134800,233458500,224000,224000,224000,224000,0
|
|
20230705,134700,233458500,224000,224000,224000,224000,1
|
|
20230705,134600,233234500,224000,224000,224000,224000,0
|
|
20230705,134500,233234500,224000,224500,224500,224000,56
|
|
20230705,134400,220690000,224500,224500,224500,224500,1
|
|
20230705,134300,220465500,224500,224500,224500,224000,25
|
|
20230705,134200,214861000,224500,224500,224500,224500,0
|
|
20230705,134100,214861000,224500,224500,224500,224500,0
|
|
20230705,134000,214861000,224500,224500,224500,224500,0
|
|
20230705,133900,214861000,224500,224500,224500,224500,27
|
|
20230705,133800,208799500,225000,225000,225000,225000,0
|
|
20230705,133700,208799500,225000,225000,225000,225000,0
|
|
20230705,133600,208799500,225000,225000,225000,225000,1
|
|
20230705,133500,208574500,225000,225000,225000,225000,0
|
|
20230705,133400,208574500,225000,225000,225000,225000,0
|
|
20230705,133300,208574500,225000,225000,225000,225000,0
|
|
20230705,133200,208574500,225000,225000,225000,225000,0
|
|
20230705,133100,208574500,225000,225000,225000,225000,0
|
|
20230705,133000,208574500,225000,225000,225000,225000,0
|
|
20230705,132900,208574500,225000,225000,225000,225000,0
|
|
20230705,132800,208574500,225000,225000,225000,225000,0
|
|
20230705,132700,208574500,225000,225000,225000,225000,1
|
|
20230705,132600,208349500,225000,225000,225000,225000,0
|
|
20230705,132500,208349500,225000,225000,225000,225000,0
|
|
20230705,132400,208349500,225000,225000,225000,225000,11
|
|
20230705,132300,205874500,224500,224500,224500,224500,0
|
|
20230705,132200,205874500,224500,224500,224500,224500,1
|
|
20230705,132100,205650000,224500,224500,224500,224500,0
|
|
20230705,132000,205650000,224500,224500,224500,224500,0
|
|
20230705,131900,205650000,224500,224500,224500,224500,0
|
|
20230705,131800,205650000,224500,224500,224500,224500,0
|
|
20230705,131700,205650000,224500,224500,224500,224500,11
|
|
20230705,131600,203180500,224000,224000,224000,224000,0
|
|
20230705,131500,203180500,224000,224000,224000,224000,0
|
|
20230705,131400,203180500,224000,224000,224000,224000,0
|
|
20230705,131300,203180500,224000,224000,224000,224000,0
|
|
20230705,131200,203180500,224000,224000,224000,224000,0
|
|
20230705,131100,203180500,224000,224000,224000,224000,0
|
|
20230705,131000,203180500,224000,224000,224000,224000,0
|
|
20230705,130900,203180500,224000,224000,224000,224000,0
|
|
20230705,130800,203180500,224000,224000,224000,224000,0
|
|
20230705,130700,203180500,224000,224000,224000,224000,0
|
|
20230705,130600,203180500,224000,224000,224000,224000,0
|
|
20230705,130500,203180500,224000,224000,224000,224000,0
|
|
20230705,130400,203180500,224000,224000,224000,224000,0
|
|
20230705,130300,203180500,224000,224000,224000,224000,0
|
|
20230705,130200,203180500,224000,224000,224000,224000,0
|
|
20230705,130100,203180500,224000,224000,224000,224000,0
|
|
20230705,130000,203180500,224000,224500,224500,224000,2
|
|
20230705,125900,202732000,224000,224000,224000,224000,0
|
|
20230705,125800,202732000,224000,224000,224000,224000,0
|
|
20230705,125700,202732000,224000,224000,224000,224000,0
|
|
20230705,125600,202732000,224000,224000,224000,224000,0
|
|
20230705,125500,202732000,224000,224000,224000,224000,0
|
|
20230705,125400,202732000,224000,224000,224000,224000,0
|
|
20230705,125300,202732000,224000,224000,224000,224000,0
|
|
20230705,125200,202732000,224000,224000,224000,224000,0
|
|
20230705,125100,202732000,224000,224000,224000,224000,0
|
|
20230705,125000,202732000,224000,224000,224000,224000,0
|
|
20230705,124900,202732000,224000,224500,224500,224000,6
|
|
20230705,124800,201386000,224500,224500,224500,224500,0
|
|
20230705,124700,201386000,224500,224500,224500,224500,0
|
|
20230705,124600,201386000,224500,224500,224500,224500,0
|
|
20230705,124500,201386000,224500,224500,224500,224500,0
|
|
20230705,124400,201386000,224500,224500,224500,224500,0
|
|
20230705,124300,201386000,224500,224500,224500,224500,19
|
|
20230705,124200,197120500,224500,224500,224500,224500,1
|
|
20230705,124100,196896000,224500,224500,224500,224500,0
|
|
20230705,124000,196896000,224500,224500,224500,224500,0
|
|
20230705,123900,196896000,224500,224500,224500,224500,1
|
|
20230705,123800,196671500,224000,224000,224000,224000,2
|
|
20230705,123700,196223500,224500,224500,224500,224500,3
|
|
20230705,123600,195550000,224500,224500,224500,224500,0
|
|
20230705,123500,195550000,224500,224500,224500,224500,2
|
|
20230705,123400,195101000,224500,224000,224500,224000,4
|
|
20230705,123300,194204500,224500,224500,224500,224500,3
|
|
20230705,123200,193531000,224500,224500,224500,224500,0
|
|
20230705,123100,193531000,224500,224500,224500,224500,0
|
|
20230705,123000,193531000,224500,224500,224500,224500,0
|
|
20230705,122900,193531000,224500,224500,224500,224500,0
|
|
20230705,122800,193531000,224500,224500,224500,224500,3
|
|
20230705,122700,192857500,224000,224000,224000,224000,0
|
|
20230705,122600,192857500,224000,224000,224000,224000,0
|
|
20230705,122500,192857500,224000,224000,224000,224000,0
|
|
20230705,122400,192857500,224000,224000,224000,224000,0
|
|
20230705,122300,192857500,224000,224000,224000,224000,0
|
|
20230705,122200,192857500,224000,224000,224000,224000,0
|
|
20230705,122100,192857500,224000,224000,224000,224000,0
|
|
20230705,122000,192857500,224000,224000,224000,224000,0
|
|
20230705,121900,192857500,224000,224000,224000,224000,0
|
|
20230705,121800,192857500,224000,224000,224000,224000,0
|
|
20230705,121700,192857500,224000,224000,224000,224000,0
|
|
20230705,121600,192857500,224000,224000,224000,224000,0
|
|
20230705,121500,192857500,224000,224000,224000,224000,10
|
|
20230705,121400,190617500,224000,224000,224000,224000,0
|
|
20230705,121300,190617500,224000,224500,224500,224000,100
|
|
20230705,121200,168217000,224500,224500,224500,224500,50
|
|
20230705,121100,156992000,225000,225000,225000,225000,0
|
|
20230705,121000,156992000,225000,225000,225000,225000,0
|
|
20230705,120900,156992000,225000,225000,225000,225000,0
|
|
20230705,120800,156992000,225000,225000,225000,225000,0
|
|
20230705,120700,156992000,225000,225000,225000,225000,0
|
|
20230705,120600,156992000,225000,225000,225000,225000,0
|
|
20230705,120500,156992000,225000,225000,225000,225000,0
|
|
20230705,120400,156992000,225000,225000,225000,225000,0
|
|
20230705,120300,156992000,225000,225000,225000,225000,1
|
|
20230705,120200,156767000,224500,224500,224500,224500,0
|
|
20230705,120100,156767000,224500,224500,224500,224500,0
|
|
20230705,120000,156767000,224500,224500,224500,224500,0
|
|
20230705,115900,156767000,224500,224500,224500,224500,0
|
|
20230705,115800,156767000,224500,224500,224500,224500,0
|
|
20230705,115700,156767000,224500,224500,224500,224500,0
|
|
20230705,115600,156767000,224500,224500,224500,224500,0
|
|
20230705,115500,156767000,224500,224500,224500,224500,0
|
|
20230705,115400,156767000,224500,224500,224500,224500,3
|
|
20230705,115300,156093500,225000,225000,225000,225000,0
|
|
20230705,115200,156093500,225000,225000,225000,225000,2
|
|
20230705,115100,155643500,225000,225000,225000,225000,0
|
|
20230705,115000,155643500,225000,225000,225000,225000,0
|
|
20230705,114900,155643500,225000,225000,225000,225000,0
|
|
20230705,114800,155643500,225000,225000,225000,225000,0
|
|
20230705,114700,155643500,225000,225000,225000,225000,0
|
|
20230705,114600,155643500,225000,225000,225000,225000,0
|
|
20230705,114500,155643500,225000,225000,225000,225000,0
|
|
20230705,114400,155643500,225000,225000,225000,225000,5
|
|
20230705,114300,154518500,225000,225000,225000,225000,1
|
|
20230705,114200,154293500,225000,225000,225000,225000,1
|
|
20230705,114100,154068500,225000,225000,225000,225000,0
|
|
20230705,114000,154068500,225000,225000,225000,225000,0
|
|
20230705,113900,154068500,225000,225000,225000,225000,0
|
|
20230705,113800,154068500,225000,225000,225000,225000,0
|
|
20230705,113700,154068500,225000,225000,225000,225000,0
|
|
20230705,113600,154068500,225000,225000,225000,225000,0
|
|
20230705,113500,154068500,225000,225000,225000,225000,0
|
|
20230705,113400,154068500,225000,225000,225000,225000,0
|
|
20230705,113300,154068500,225000,225000,225000,225000,0
|
|
20230705,113200,154068500,225000,225000,225000,225000,0
|
|
20230705,113100,154068500,225000,225000,225000,225000,0
|
|
20230705,113000,154068500,225000,225000,225000,225000,1
|
|
20230705,112900,153843500,225000,225000,225000,225000,0
|
|
20230705,112800,153843500,225000,225000,225000,225000,0
|
|
20230705,112700,153843500,225000,225000,225000,225000,0
|
|
20230705,112600,153843500,225000,225000,225000,225000,0
|
|
20230705,112500,153843500,225000,225000,225000,225000,0
|
|
20230705,112400,153843500,225000,225000,225000,225000,0
|
|
20230705,112300,153843500,225000,225000,225000,225000,0
|
|
20230705,112200,153843500,225000,225000,225000,225000,0
|
|
20230705,112100,153843500,225000,225000,225000,225000,0
|
|
20230705,112000,153843500,225000,225000,225000,225000,0
|
|
20230705,111900,153843500,225000,225000,225000,225000,0
|
|
20230705,111800,153843500,225000,225000,225000,225000,0
|
|
20230705,111700,153843500,225000,225000,225000,225000,0
|
|
20230705,111600,153843500,225000,225000,225000,225000,0
|
|
20230705,111500,153843500,225000,225000,225000,225000,0
|
|
20230705,111400,153843500,225000,225000,225000,225000,0
|
|
20230705,111300,153843500,225000,225000,225000,225000,0
|
|
20230705,111200,153843500,225000,225000,225000,225000,0
|
|
20230705,111100,153843500,225000,225000,225000,225000,0
|
|
20230705,111000,153843500,225000,225000,225000,225000,0
|
|
20230705,110900,153843500,225000,225000,225000,225000,0
|
|
20230705,110800,153843500,225000,225000,225000,225000,0
|
|
20230705,110700,153843500,225000,225000,225000,225000,0
|
|
20230705,110600,153843500,225000,225000,225000,225000,0
|
|
20230705,110500,153843500,225000,225000,225000,225000,0
|
|
20230705,110400,153843500,225000,225000,225000,225000,0
|
|
20230705,110300,153843500,225000,225000,225000,225000,1
|
|
20230705,110200,153618500,225000,225000,225000,225000,0
|
|
20230705,110100,153618500,225000,225000,225000,225000,0
|
|
20230705,110000,153618500,225000,225000,225000,225000,0
|
|
20230705,105900,153618500,225000,225000,225000,225000,4
|
|
20230705,105800,152718500,225000,225000,225000,225000,10
|
|
20230705,105700,150468500,225000,225000,225000,225000,0
|
|
20230705,105600,150468500,225000,225000,225000,225000,0
|
|
20230705,105500,150468500,225000,225000,225000,225000,1
|
|
20230705,105400,150243500,224000,224000,224000,224000,0
|
|
20230705,105300,150243500,224000,224000,224000,224000,0
|
|
20230705,105200,150243500,224000,224000,224000,224000,0
|
|
20230705,105100,150243500,224000,224000,224000,224000,0
|
|
20230705,105000,150243500,224000,224000,224000,224000,0
|
|
20230705,104900,150243500,224000,224000,224000,224000,0
|
|
20230705,104800,150243500,224000,224000,224000,224000,2
|
|
20230705,104700,149795500,224000,224000,224000,224000,0
|
|
20230705,104600,149795500,224000,224000,224000,224000,0
|
|
20230705,104500,149795500,224000,224000,224000,224000,0
|
|
20230705,104400,149795500,224000,224000,224000,224000,0
|
|
20230705,104300,149795500,224000,224000,224000,224000,0
|
|
20230705,104200,149795500,224000,224000,224000,224000,0
|
|
20230705,104100,149795500,224000,224000,224000,224000,0
|
|
20230705,104000,149795500,224000,224000,224000,224000,0
|
|
20230705,103900,149795500,224000,224000,224000,224000,0
|
|
20230705,103800,149795500,224000,224000,224000,224000,0
|
|
20230705,103700,149795500,224000,224000,224000,224000,0
|
|
20230705,103600,149795500,224000,224000,224000,224000,0
|
|
20230705,103500,149795500,224000,224000,224000,224000,0
|
|
20230705,103400,149795500,224000,224000,224000,224000,0
|
|
20230705,103300,149795500,224000,224000,224000,224000,5
|
|
20230705,103200,148675500,224500,224500,224500,224500,0
|
|
20230705,103100,148675500,224500,224500,224500,224500,1
|
|
20230705,103000,148451000,224500,224500,224500,224500,0
|
|
20230705,102900,148451000,224500,224500,224500,224500,0
|
|
20230705,102800,148451000,224500,224500,224500,224500,2
|
|
20230705,102700,148002000,224500,224500,224500,224500,0
|
|
20230705,102600,148002000,224500,224500,224500,224500,0
|
|
20230705,102500,148002000,224500,224500,224500,224500,1
|
|
20230705,102400,147777500,224500,224500,224500,224500,2
|
|
20230705,102300,147328500,224500,224500,224500,224500,2
|
|
20230705,102200,146879500,224500,224500,224500,224500,4
|
|
20230705,102100,145981500,224500,224500,224500,224500,0
|
|
20230705,102000,145981500,224500,224500,224500,224500,0
|
|
20230705,101900,145981500,224500,224500,224500,224500,0
|
|
20230705,101800,145981500,224500,224500,224500,224500,0
|
|
20230705,101700,145981500,224500,224500,224500,224500,0
|
|
20230705,101600,145981500,224500,224500,224500,224500,0
|
|
20230705,101500,145981500,224500,224500,224500,224500,0
|
|
20230705,101400,145981500,224500,224500,224500,224500,0
|
|
20230705,101300,145981500,224500,224500,224500,224500,30
|
|
20230705,101200,139246500,224500,224500,224500,224500,0
|
|
20230705,101100,139246500,224500,224500,224500,224500,0
|
|
20230705,101000,139246500,224500,224500,224500,224500,2
|
|
20230705,100900,138797500,224500,224500,224500,224500,0
|
|
20230705,100800,138797500,224500,224500,224500,224500,0
|
|
20230705,100700,138797500,224500,224500,224500,224500,0
|
|
20230705,100600,138797500,224500,224500,224500,224500,0
|
|
20230705,100500,138797500,224500,224500,224500,224500,0
|
|
20230705,100400,138797500,224500,224500,224500,224500,0
|
|
20230705,100300,138797500,224500,224500,224500,224500,0
|
|
20230705,100200,138797500,224500,224500,224500,224500,0
|
|
20230705,100100,138797500,224500,224500,224500,224500,0
|
|
20230705,100000,138797500,224500,224500,224500,224500,1
|
|
20230705,095900,138573000,224000,224000,224000,224000,1
|
|
20230705,095800,138349000,224500,224500,224500,224500,3
|
|
20230705,095700,137675500,224500,224500,224500,224500,1
|
|
20230705,095600,137451000,224500,224500,224500,224500,1
|
|
20230705,095500,137226500,224500,224500,224500,224500,6
|
|
20230705,095400,135879500,224000,224000,224000,224000,0
|
|
20230705,095300,135879500,224000,224500,224500,224000,4
|
|
20230705,095200,134983000,224500,224500,224500,224500,2
|
|
20230705,095100,134534000,224500,224500,224500,224500,0
|
|
20230705,095000,134534000,224500,224500,224500,224500,0
|
|
20230705,094900,134534000,224500,224500,224500,224500,1
|
|
20230705,094800,134309500,224000,224000,224000,224000,0
|
|
20230705,094700,134309500,224000,224500,224500,224000,4
|
|
20230705,094600,133412000,224000,224000,224000,224000,0
|
|
20230705,094500,133412000,224000,224500,224500,224000,4
|
|
20230705,094400,132514500,224000,224000,224000,224000,0
|
|
20230705,094300,132514500,224000,224000,224000,224000,129
|
|
20230705,094200,103618500,224000,224000,224000,224000,0
|
|
20230705,094100,103618500,224000,224000,224000,224000,0
|
|
20230705,094000,103618500,224000,224000,224000,224000,50
|
|
20230705,093900,92418500,224500,224500,224500,224500,0
|
|
20230705,093800,92418500,224500,224500,224500,224500,1
|
|
20230705,093700,92194000,224000,224000,224000,224000,0
|
|
20230705,093600,92194000,224000,224000,224000,224000,108
|
|
20230705,093500,68002000,224000,224000,224000,224000,0
|
|
20230705,093400,68002000,224000,224000,224000,224000,2
|
|
20230705,093300,67554000,224000,224000,224000,224000,1
|
|
20230705,093200,67330000,224500,224500,224500,224000,14
|
|
20230705,093100,64190500,224000,224000,224500,224000,3
|
|
20230705,093000,63518000,224000,224000,224000,224000,1
|
|
20230705,092900,63294000,224500,224500,224500,224500,1
|
|
20230705,092800,63069500,224500,224500,224500,224500,1
|
|
20230705,092700,62845000,224000,224500,224500,224000,10
|
|
20230705,092600,60601000,224500,224500,224500,224500,14
|
|
20230705,092500,57458000,224500,224500,224500,224500,0
|
|
20230705,092400,57458000,224500,224500,224500,224500,0
|
|
20230705,092300,57458000,224500,224500,224500,224500,1
|
|
20230705,092200,57233500,224500,224500,224500,224500,0
|
|
20230705,092100,57233500,224500,224500,224500,224500,0
|
|
20230705,092000,57233500,224500,224500,224500,224500,0
|
|
20230705,091900,57233500,224500,224500,224500,224500,1
|
|
20230705,091800,57009000,224000,224000,224000,224000,0
|
|
20230705,091700,57009000,224000,224000,224000,224000,1
|
|
20230705,091600,56785000,224500,224500,224500,224500,10
|
|
20230705,091500,54540000,224000,224000,224000,224000,0
|
|
20230705,091400,54540000,224000,224000,224000,224000,0
|
|
20230705,091300,54540000,224000,224500,224500,224000,12
|
|
20230705,091200,51846500,224000,225000,225000,224000,3
|
|
20230705,091100,51172500,224000,224000,224000,224000,31
|
|
20230705,091000,44228500,224000,224500,224500,224000,5
|
|
20230705,090900,43106500,224500,224500,224500,224000,26
|
|
20230705,090800,37270000,224500,224500,224500,224500,0
|
|
20230705,090700,37270000,224500,224500,224500,224500,40
|
|
20230705,090600,28290000,224500,224500,224500,224500,30
|
|
20230705,090500,21555000,224500,224500,224500,224500,10
|
|
20230705,090400,19310000,224500,224500,224500,224500,0
|
|
20230705,090300,19310000,224500,224500,224500,224500,80
|
|
20230705,090200,1350000,225000,225000,225000,225000,2
|
|
20230705,090100,900000,225000,225000,225000,225000,0
|
|
20230705,090000,900000,225000,225000,225000,225000,4
|