580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183700,182114500,223000,223000,223000,223000,15
|
|
20230714,183600,182114500,223000,223000,223000,223000,0
|
|
20230714,183500,182114500,223000,223000,223000,223000,0
|
|
20230714,183400,182114500,223000,223000,223000,223000,0
|
|
20230714,183300,182114500,223000,223000,223000,223000,0
|
|
20230714,183200,182114500,223000,223000,223000,223000,0
|
|
20230714,183100,182114500,223000,223000,223000,223000,0
|
|
20230714,183000,182114500,223000,223000,223000,223000,0
|
|
20230714,182900,182114500,223000,223000,223000,223000,0
|
|
20230714,182800,182114500,223000,223000,223000,223000,0
|
|
20230714,182700,182114500,223000,223000,223000,223000,0
|
|
20230714,182600,182114500,223000,223000,223000,223000,0
|
|
20230714,182500,182114500,223000,223000,223000,223000,0
|
|
20230714,182400,182114500,223000,223000,223000,223000,0
|
|
20230714,182300,182114500,223000,223000,223000,223000,0
|
|
20230714,182200,182114500,223000,223000,223000,223000,0
|
|
20230714,182100,182114500,223000,223000,223000,223000,0
|
|
20230714,182000,182114500,223000,223000,223000,223000,0
|
|
20230714,181900,182114500,223000,223000,223000,223000,0
|
|
20230714,181800,182114500,223000,223000,223000,223000,0
|
|
20230714,181700,182114500,223000,223000,223000,223000,0
|
|
20230714,181600,182114500,223000,223000,223000,223000,0
|
|
20230714,181500,182114500,223000,223000,223000,223000,0
|
|
20230714,181400,182114500,223000,223000,223000,223000,0
|
|
20230714,181300,182114500,223000,223000,223000,223000,0
|
|
20230714,181200,182114500,223000,223000,223000,223000,0
|
|
20230714,181100,182114500,223000,223000,223000,223000,0
|
|
20230714,181000,182114500,223000,223000,223000,223000,0
|
|
20230714,180900,182114500,223000,223000,223000,223000,0
|
|
20230714,180800,182114500,223000,223000,223000,223000,0
|
|
20230714,180700,182114500,223000,223000,223000,223000,15
|
|
20230714,180600,182114500,223000,223000,223000,223000,0
|
|
20230714,180500,182114500,223000,223000,223000,223000,0
|
|
20230714,180400,182114500,223000,223000,223000,223000,0
|
|
20230714,180300,182114500,223000,223000,223000,223000,0
|
|
20230714,180200,182114500,223000,223000,223000,223000,0
|
|
20230714,180100,182114500,223000,223000,223000,223000,0
|
|
20230714,180000,182114500,223000,223000,223000,223000,0
|
|
20230714,175900,182114500,223000,223000,223000,223000,0
|
|
20230714,175800,182114500,223000,223000,223000,223000,0
|
|
20230714,175700,182114500,223000,223000,223000,223000,0
|
|
20230714,175600,182114500,223000,223000,223000,223000,0
|
|
20230714,175500,182114500,223000,223000,223000,223000,0
|
|
20230714,175400,182114500,223000,223000,223000,223000,0
|
|
20230714,175300,182114500,223000,223000,223000,223000,0
|
|
20230714,175200,182114500,223000,223000,223000,223000,0
|
|
20230714,175100,182114500,223000,223000,223000,223000,0
|
|
20230714,175000,182114500,223000,223000,223000,223000,0
|
|
20230714,174900,182114500,223000,223000,223000,223000,0
|
|
20230714,174800,182114500,223000,223000,223000,223000,0
|
|
20230714,174700,182114500,223000,223000,223000,223000,0
|
|
20230714,174600,182114500,223000,223000,223000,223000,0
|
|
20230714,174500,182114500,223000,223000,223000,223000,0
|
|
20230714,174400,182114500,223000,223000,223000,223000,0
|
|
20230714,174300,182114500,223000,223000,223000,223000,0
|
|
20230714,174200,182114500,223000,223000,223000,223000,0
|
|
20230714,174100,182114500,223000,223000,223000,223000,0
|
|
20230714,174000,182114500,223000,223000,223000,223000,0
|
|
20230714,173900,182114500,223000,223000,223000,223000,0
|
|
20230714,173800,182114500,223000,223000,223000,223000,0
|
|
20230714,173700,182114500,223000,223000,223000,223000,15
|
|
20230714,173600,182114500,223000,223000,223000,223000,0
|
|
20230714,173500,182114500,223000,223000,223000,223000,0
|
|
20230714,173400,182114500,223000,223000,223000,223000,0
|
|
20230714,173300,182114500,223000,223000,223000,223000,0
|
|
20230714,173200,182114500,223000,223000,223000,223000,0
|
|
20230714,173100,182114500,223000,223000,223000,223000,0
|
|
20230714,173000,182114500,223000,223000,223000,223000,0
|
|
20230714,172900,182114500,223000,223000,223000,223000,0
|
|
20230714,172800,182114500,223000,223000,223000,223000,0
|
|
20230714,172700,182114500,223000,223000,223000,223000,0
|
|
20230714,172600,182114500,223000,223000,223000,223000,0
|
|
20230714,172500,182114500,223000,223000,223000,223000,0
|
|
20230714,172400,182114500,223000,223000,223000,223000,0
|
|
20230714,172300,182114500,223000,223000,223000,223000,0
|
|
20230714,172200,182114500,223000,223000,223000,223000,0
|
|
20230714,172100,182114500,223000,223000,223000,223000,0
|
|
20230714,172000,182114500,223000,223000,223000,223000,0
|
|
20230714,171900,182114500,223000,223000,223000,223000,0
|
|
20230714,171800,182114500,223000,223000,223000,223000,0
|
|
20230714,171700,182114500,223000,223000,223000,223000,0
|
|
20230714,171600,182114500,223000,223000,223000,223000,0
|
|
20230714,171500,182114500,223000,223000,223000,223000,0
|
|
20230714,171400,182114500,223000,223000,223000,223000,0
|
|
20230714,171300,182114500,223000,223000,223000,223000,0
|
|
20230714,171200,182114500,223000,223000,223000,223000,0
|
|
20230714,171100,182114500,223000,223000,223000,223000,0
|
|
20230714,171000,182114500,223000,223000,223000,223000,0
|
|
20230714,170900,182114500,223000,223000,223000,223000,0
|
|
20230714,170800,182114500,223000,223000,223000,223000,0
|
|
20230714,170700,182114500,223000,223000,223000,223000,15
|
|
20230714,170600,182114500,223000,223000,223000,223000,0
|
|
20230714,170500,182114500,223000,223000,223000,223000,0
|
|
20230714,170400,182114500,223000,223000,223000,223000,0
|
|
20230714,170300,182114500,223000,223000,223000,223000,0
|
|
20230714,170200,182114500,223000,223000,223000,223000,0
|
|
20230714,170100,182114500,223000,223000,223000,223000,0
|
|
20230714,170000,182114500,223000,223000,223000,223000,0
|
|
20230714,165900,182114500,223000,223000,223000,223000,0
|
|
20230714,165800,182114500,223000,223000,223000,223000,0
|
|
20230714,165700,182114500,223000,223000,223000,223000,0
|
|
20230714,165600,182114500,223000,223000,223000,223000,0
|
|
20230714,165500,182114500,223000,223000,223000,223000,0
|
|
20230714,165400,182114500,223000,223000,223000,223000,0
|
|
20230714,165300,182114500,223000,223000,223000,223000,0
|
|
20230714,165200,182114500,223000,223000,223000,223000,0
|
|
20230714,165100,182114500,223000,223000,223000,223000,0
|
|
20230714,165000,182114500,223000,223000,223000,223000,0
|
|
20230714,164900,182114500,223000,223000,223000,223000,0
|
|
20230714,164800,182114500,223000,223000,223000,223000,0
|
|
20230714,164700,182114500,223000,223000,223000,223000,0
|
|
20230714,164600,182114500,223000,223000,223000,223000,0
|
|
20230714,164500,182114500,223000,223000,223000,223000,0
|
|
20230714,164400,182114500,223000,223000,223000,223000,0
|
|
20230714,164300,182114500,223000,223000,223000,223000,0
|
|
20230714,164200,182114500,223000,223000,223000,223000,0
|
|
20230714,164100,182114500,223000,223000,223000,223000,0
|
|
20230714,164000,182114500,223000,223000,223000,223000,0
|
|
20230714,163900,182114500,223000,223000,223000,223000,0
|
|
20230714,163800,182114500,223000,223000,223000,223000,0
|
|
20230714,163700,182114500,223000,223000,223000,223000,15
|
|
20230714,163600,182114500,223000,223000,223000,223000,0
|
|
20230714,163500,182114500,223000,223000,223000,223000,0
|
|
20230714,163400,182114500,223000,223000,223000,223000,0
|
|
20230714,163300,182114500,223000,223000,223000,223000,0
|
|
20230714,163200,182114500,223000,223000,223000,223000,0
|
|
20230714,163100,182114500,223000,223000,223000,223000,0
|
|
20230714,163000,182114500,223000,223000,223000,223000,0
|
|
20230714,162900,182114500,223000,223000,223000,223000,0
|
|
20230714,162800,182114500,223000,223000,223000,223000,0
|
|
20230714,162700,182114500,223000,223000,223000,223000,0
|
|
20230714,162600,182114500,223000,223000,223000,223000,0
|
|
20230714,162500,182114500,223000,223000,223000,223000,0
|
|
20230714,162400,182114500,223000,223000,223000,223000,0
|
|
20230714,162300,182114500,223000,223000,223000,223000,0
|
|
20230714,162200,182114500,223000,223000,223000,223000,0
|
|
20230714,162100,182114500,223000,223000,223000,223000,0
|
|
20230714,162000,182114500,223000,223000,223000,223000,0
|
|
20230714,161900,182114500,223000,223000,223000,223000,0
|
|
20230714,161800,182114500,223000,223000,223000,223000,0
|
|
20230714,161700,182114500,223000,223000,223000,223000,0
|
|
20230714,161600,182114500,223000,223000,223000,223000,0
|
|
20230714,161500,182114500,223000,223000,223000,223000,0
|
|
20230714,161400,182114500,223000,223000,223000,223000,0
|
|
20230714,161300,182114500,223000,223000,223000,223000,0
|
|
20230714,161200,182114500,223000,223000,223000,223000,0
|
|
20230714,161100,182114500,223000,223000,223000,223000,0
|
|
20230714,161000,182114500,223000,223000,223000,223000,0
|
|
20230714,160900,182114500,223000,223000,223000,223000,0
|
|
20230714,160800,182114500,223000,223000,223000,223000,0
|
|
20230714,160700,182114500,223000,223000,223000,223000,15
|
|
20230714,160600,182114500,223000,223000,223000,223000,0
|
|
20230714,160500,182114500,223000,223000,223000,223000,0
|
|
20230714,160400,182114500,223000,223000,223000,223000,0
|
|
20230714,160300,182114500,223000,223000,223000,223000,0
|
|
20230714,160200,182114500,223000,223000,223000,223000,0
|
|
20230714,160100,182114500,223000,223000,223000,223000,0
|
|
20230714,160000,182114500,223000,223000,223000,223000,0
|
|
20230714,155900,182114500,223000,223000,223000,223000,0
|
|
20230714,155800,182114500,223000,223000,223000,223000,0
|
|
20230714,155700,182114500,223000,223000,223000,223000,0
|
|
20230714,155600,182114500,223000,223000,223000,223000,0
|
|
20230714,155500,182114500,223000,223000,223000,223000,0
|
|
20230714,155400,182114500,223000,223000,223000,223000,0
|
|
20230714,155300,182114500,223000,223000,223000,223000,0
|
|
20230714,155200,182114500,223000,223000,223000,223000,0
|
|
20230714,155100,182114500,223000,223000,223000,223000,0
|
|
20230714,155000,182114500,223000,223000,223000,223000,0
|
|
20230714,154900,182114500,223000,223000,223000,223000,0
|
|
20230714,154800,182114500,223000,223000,223000,223000,0
|
|
20230714,154700,182114500,223000,223000,223000,223000,0
|
|
20230714,154600,182114500,223000,223000,223000,223000,0
|
|
20230714,154500,182114500,223000,223000,223000,223000,0
|
|
20230714,154400,182114500,223000,223000,223000,223000,0
|
|
20230714,154300,182114500,223000,223000,223000,223000,0
|
|
20230714,154200,182114500,223000,223000,223000,223000,0
|
|
20230714,154100,182114500,223000,223000,223000,223000,0
|
|
20230714,154000,182114500,223000,223000,223000,223000,0
|
|
20230714,153900,182114500,223000,223000,223000,223000,0
|
|
20230714,153800,182114500,223000,223000,223000,223000,0
|
|
20230714,153700,182114500,223000,223000,223000,223000,15
|
|
20230714,153600,182114500,223000,223000,223000,223000,0
|
|
20230714,153500,182114500,223000,223000,223000,223000,0
|
|
20230714,153400,182114500,223000,223000,223000,223000,0
|
|
20230714,153300,182114500,223000,223000,223000,223000,0
|
|
20230714,153200,182114500,223000,223000,223000,223000,0
|
|
20230714,153100,182114500,223000,223000,223000,223000,0
|
|
20230714,153000,182114500,223000,223000,223000,223000,15
|
|
20230714,152900,178769500,222500,222500,222500,222500,0
|
|
20230714,152800,178769500,222500,222500,222500,222500,0
|
|
20230714,152700,178769500,222500,222500,222500,222500,0
|
|
20230714,152600,178769500,222500,222500,222500,222500,0
|
|
20230714,152500,178769500,222500,222500,222500,222500,0
|
|
20230714,152400,178769500,222500,222500,222500,222500,0
|
|
20230714,152300,178769500,222500,222500,222500,222500,0
|
|
20230714,152200,178769500,222500,222500,222500,222500,0
|
|
20230714,152100,178769500,222500,222500,222500,222500,0
|
|
20230714,152000,178769500,222500,222500,222500,222500,0
|
|
20230714,151900,178769500,222500,222500,222500,222500,1
|
|
20230714,151800,178547000,222500,222500,222500,222500,0
|
|
20230714,151700,178547000,222500,222500,222500,222500,0
|
|
20230714,151600,178547000,222500,222500,222500,222500,0
|
|
20230714,151500,178547000,222500,222500,222500,222500,0
|
|
20230714,151400,178547000,222500,222500,222500,222500,0
|
|
20230714,151300,178547000,222500,222500,222500,222500,0
|
|
20230714,151200,178547000,222500,222500,222500,222500,1
|
|
20230714,151100,178324500,222000,222000,222000,222000,0
|
|
20230714,151000,178324500,222000,222000,222000,222000,0
|
|
20230714,150900,178324500,222000,222000,222000,222000,0
|
|
20230714,150800,178324500,222000,222000,222000,222000,0
|
|
20230714,150700,178324500,222000,222000,222000,222000,0
|
|
20230714,150600,178324500,222000,222000,222000,222000,0
|
|
20230714,150500,178324500,222000,222000,222000,222000,0
|
|
20230714,150400,178324500,222000,222000,222000,222000,0
|
|
20230714,150300,178324500,222000,222000,222000,222000,0
|
|
20230714,150200,178324500,222000,222000,222000,222000,0
|
|
20230714,150100,178324500,222000,222000,222000,222000,0
|
|
20230714,150000,178324500,222000,222500,222500,222000,13
|
|
20230714,145900,175437500,223000,223000,223000,223000,0
|
|
20230714,145800,175437500,223000,223000,223000,223000,0
|
|
20230714,145700,175437500,223000,223000,223000,223000,0
|
|
20230714,145600,175437500,223000,223000,223000,223000,1
|
|
20230714,145500,175214500,223000,223000,223000,223000,0
|
|
20230714,145400,175214500,223000,223000,223000,223000,0
|
|
20230714,145300,175214500,223000,223000,223000,223000,0
|
|
20230714,145200,175214500,223000,223000,223000,223000,0
|
|
20230714,145100,175214500,223000,223000,223000,223000,0
|
|
20230714,145000,175214500,223000,223000,223000,223000,0
|
|
20230714,144900,175214500,223000,223000,223000,223000,0
|
|
20230714,144800,175214500,223000,223000,223000,223000,0
|
|
20230714,144700,175214500,223000,223000,223000,223000,0
|
|
20230714,144600,175214500,223000,223000,223000,223000,0
|
|
20230714,144500,175214500,223000,223000,223000,223000,0
|
|
20230714,144400,175214500,223000,223000,223000,223000,0
|
|
20230714,144300,175214500,223000,223000,223000,223000,0
|
|
20230714,144200,175214500,223000,223000,223000,223000,100
|
|
20230714,144100,152914500,222500,222500,222500,222500,0
|
|
20230714,144000,152914500,222500,222500,222500,222500,0
|
|
20230714,143900,152914500,222500,222500,222500,222500,0
|
|
20230714,143800,152914500,222500,222500,222500,222500,0
|
|
20230714,143700,152914500,222500,222500,222500,222500,4
|
|
20230714,143600,152024500,222500,222500,222500,222500,28
|
|
20230714,143500,145794500,222500,222500,222500,222500,0
|
|
20230714,143400,145794500,222500,222500,222500,222500,1
|
|
20230714,143300,145572000,222000,222000,222000,222000,0
|
|
20230714,143200,145572000,222000,222000,222000,222000,0
|
|
20230714,143100,145572000,222000,222000,222000,222000,0
|
|
20230714,143000,145572000,222000,222000,222000,222000,0
|
|
20230714,142900,145572000,222000,222000,222000,222000,0
|
|
20230714,142800,145572000,222000,222000,222000,222000,0
|
|
20230714,142700,145572000,222000,222000,222000,222000,0
|
|
20230714,142600,145572000,222000,222000,222000,222000,20
|
|
20230714,142500,141132000,222500,222500,222500,222500,0
|
|
20230714,142400,141132000,222500,222500,222500,222500,0
|
|
20230714,142300,141132000,222500,222500,222500,222500,0
|
|
20230714,142200,141132000,222500,222500,222500,222500,0
|
|
20230714,142100,141132000,222500,222500,222500,222500,0
|
|
20230714,142000,141132000,222500,222500,222500,222500,0
|
|
20230714,141900,141132000,222500,222500,222500,222500,1
|
|
20230714,141800,140909500,222500,222500,222500,222500,0
|
|
20230714,141700,140909500,222500,222500,222500,222500,0
|
|
20230714,141600,140909500,222500,222500,222500,222500,0
|
|
20230714,141500,140909500,222500,222500,222500,222500,4
|
|
20230714,141400,140019500,222500,222500,222500,222500,0
|
|
20230714,141300,140019500,222500,222500,222500,222500,0
|
|
20230714,141200,140019500,222500,222500,222500,222500,0
|
|
20230714,141100,140019500,222500,222500,222500,222500,10
|
|
20230714,141000,137794500,222000,222000,222000,222000,0
|
|
20230714,140900,137794500,222000,222000,222000,222000,212
|
|
20230714,140800,90730500,222500,222500,222500,222500,0
|
|
20230714,140700,90730500,222500,222500,222500,222500,1
|
|
20230714,140600,90508000,222000,222000,222000,222000,0
|
|
20230714,140500,90508000,222000,222000,222000,222000,0
|
|
20230714,140400,90508000,222000,222000,222000,222000,0
|
|
20230714,140300,90508000,222000,222000,222000,222000,0
|
|
20230714,140200,90508000,222000,222000,222000,222000,0
|
|
20230714,140100,90508000,222000,222000,222000,222000,0
|
|
20230714,140000,90508000,222000,222000,222000,222000,0
|
|
20230714,135900,90508000,222000,222000,222000,222000,0
|
|
20230714,135800,90508000,222000,222500,222500,222000,42
|
|
20230714,135700,81183500,222500,222500,222500,222500,0
|
|
20230714,135600,81183500,222500,222500,222500,222500,0
|
|
20230714,135500,81183500,222500,222500,222500,222500,0
|
|
20230714,135400,81183500,222500,222500,222500,222500,0
|
|
20230714,135300,81183500,222500,222500,222500,222500,0
|
|
20230714,135200,81183500,222500,222500,222500,222500,0
|
|
20230714,135100,81183500,222500,222500,222500,222500,0
|
|
20230714,135000,81183500,222500,222500,222500,222500,0
|
|
20230714,134900,81183500,222500,222500,222500,222500,0
|
|
20230714,134800,81183500,222500,222500,222500,222500,0
|
|
20230714,134700,81183500,222500,222500,222500,222500,0
|
|
20230714,134600,81183500,222500,222500,222500,222500,0
|
|
20230714,134500,81183500,222500,222500,222500,222500,0
|
|
20230714,134400,81183500,222500,222500,222500,222500,0
|
|
20230714,134300,81183500,222500,222500,222500,222500,56
|
|
20230714,134200,68723500,222000,222000,222000,222000,1
|
|
20230714,134100,68501500,222500,222500,222500,222500,0
|
|
20230714,134000,68501500,222500,222500,222500,222500,0
|
|
20230714,133900,68501500,222500,222500,222500,222500,0
|
|
20230714,133800,68501500,222500,222500,222500,222500,1
|
|
20230714,133700,68279000,222500,222500,222500,222500,0
|
|
20230714,133600,68279000,222500,222500,222500,222500,0
|
|
20230714,133500,68279000,222500,222500,222500,222500,0
|
|
20230714,133400,68279000,222500,222500,222500,222500,0
|
|
20230714,133300,68279000,222500,222500,222500,222500,0
|
|
20230714,133200,68279000,222500,222500,222500,222500,0
|
|
20230714,133100,68279000,222500,222500,222500,222500,0
|
|
20230714,133000,68279000,222500,222500,222500,222500,17
|
|
20230714,132900,64496500,222500,222500,222500,222500,0
|
|
20230714,132800,64496500,222500,222500,222500,222500,0
|
|
20230714,132700,64496500,222500,222500,222500,222500,1
|
|
20230714,132600,64274000,222500,222500,222500,222500,0
|
|
20230714,132500,64274000,222500,222500,222500,222500,1
|
|
20230714,132400,64051500,222500,222500,222500,222500,0
|
|
20230714,132300,64051500,222500,222500,222500,222500,0
|
|
20230714,132200,64051500,222500,222500,222500,222500,0
|
|
20230714,132100,64051500,222500,222500,222500,222500,6
|
|
20230714,132000,62716500,222500,222500,222500,222500,0
|
|
20230714,131900,62716500,222500,222500,222500,222500,5
|
|
20230714,131800,61604000,222500,222500,222500,222500,0
|
|
20230714,131700,61604000,222500,222500,222500,222500,0
|
|
20230714,131600,61604000,222500,222500,222500,222500,0
|
|
20230714,131500,61604000,222500,222500,222500,222500,1
|
|
20230714,131400,61381500,222500,222500,222500,222500,0
|
|
20230714,131300,61381500,222500,222500,222500,222500,0
|
|
20230714,131200,61381500,222500,222500,222500,222500,0
|
|
20230714,131100,61381500,222500,222500,222500,222500,1
|
|
20230714,131000,61159000,222000,222000,222000,222000,0
|
|
20230714,130900,61159000,222000,222000,222000,222000,0
|
|
20230714,130800,61159000,222000,222000,222000,222000,0
|
|
20230714,130700,61159000,222000,222000,222000,222000,0
|
|
20230714,130600,61159000,222000,222000,222000,222000,0
|
|
20230714,130500,61159000,222000,222000,222000,222000,0
|
|
20230714,130400,61159000,222000,222000,222000,222000,0
|
|
20230714,130300,61159000,222000,222000,222000,222000,0
|
|
20230714,130200,61159000,222000,222000,222000,222000,0
|
|
20230714,130100,61159000,222000,222000,222000,222000,1
|
|
20230714,130000,60937000,222500,222500,222500,222500,0
|
|
20230714,125900,60937000,222500,222500,222500,222500,0
|
|
20230714,125800,60937000,222500,222500,222500,222500,0
|
|
20230714,125700,60937000,222500,222500,222500,222500,0
|
|
20230714,125600,60937000,222500,222500,222500,222500,0
|
|
20230714,125500,60937000,222500,222500,222500,222500,2
|
|
20230714,125400,60492000,222500,222500,222500,222500,0
|
|
20230714,125300,60492000,222500,222500,222500,222500,0
|
|
20230714,125200,60492000,222500,222500,222500,222500,1
|
|
20230714,125100,60269500,222500,222500,222500,222500,0
|
|
20230714,125000,60269500,222500,222500,222500,222500,0
|
|
20230714,124900,60269500,222500,222500,222500,222500,1
|
|
20230714,124800,60047000,222500,222500,222500,222500,0
|
|
20230714,124700,60047000,222500,222500,222500,222500,0
|
|
20230714,124600,60047000,222500,222500,222500,222500,0
|
|
20230714,124500,60047000,222500,222500,222500,222500,0
|
|
20230714,124400,60047000,222500,222500,222500,222500,0
|
|
20230714,124300,60047000,222500,222500,222500,222500,0
|
|
20230714,124200,60047000,222500,222500,222500,222500,0
|
|
20230714,124100,60047000,222500,222500,222500,222500,0
|
|
20230714,124000,60047000,222500,222500,222500,222500,0
|
|
20230714,123900,60047000,222500,222500,222500,222500,0
|
|
20230714,123800,60047000,222500,222500,222500,222500,0
|
|
20230714,123700,60047000,222500,222500,222500,222500,0
|
|
20230714,123600,60047000,222500,222500,222500,222500,0
|
|
20230714,123500,60047000,222500,222500,222500,222500,0
|
|
20230714,123400,60047000,222500,222500,222500,222500,0
|
|
20230714,123300,60047000,222500,222500,222500,222500,0
|
|
20230714,123200,60047000,222500,222500,222500,222500,0
|
|
20230714,123100,60047000,222500,222500,222500,222500,0
|
|
20230714,123000,60047000,222500,222500,222500,222500,0
|
|
20230714,122900,60047000,222500,222500,222500,222500,0
|
|
20230714,122800,60047000,222500,222500,222500,222500,0
|
|
20230714,122700,60047000,222500,222500,222500,222500,0
|
|
20230714,122600,60047000,222500,222500,222500,222500,0
|
|
20230714,122500,60047000,222500,222500,222500,222500,1
|
|
20230714,122400,59824500,222500,222500,222500,222500,0
|
|
20230714,122300,59824500,222500,222500,222500,222500,0
|
|
20230714,122200,59824500,222500,222500,222500,222500,4
|
|
20230714,122100,58934500,222500,222500,222500,222500,0
|
|
20230714,122000,58934500,222500,222500,222500,222500,0
|
|
20230714,121900,58934500,222500,222500,222500,222500,0
|
|
20230714,121800,58934500,222500,222500,222500,222500,0
|
|
20230714,121700,58934500,222500,222500,222500,222500,1
|
|
20230714,121600,58712000,222500,222500,222500,222500,0
|
|
20230714,121500,58712000,222500,222500,222500,222500,0
|
|
20230714,121400,58712000,222500,222500,222500,222500,0
|
|
20230714,121300,58712000,222500,222500,222500,222500,0
|
|
20230714,121200,58712000,222500,222500,222500,222500,0
|
|
20230714,121100,58712000,222500,222500,222500,222500,0
|
|
20230714,121000,58712000,222500,222500,222500,222500,0
|
|
20230714,120900,58712000,222500,222500,222500,222500,0
|
|
20230714,120800,58712000,222500,222500,222500,222500,0
|
|
20230714,120700,58712000,222500,222500,222500,222500,0
|
|
20230714,120600,58712000,222500,222500,222500,222500,0
|
|
20230714,120500,58712000,222500,222500,222500,222500,0
|
|
20230714,120400,58712000,222500,222500,222500,222500,0
|
|
20230714,120300,58712000,222500,222500,222500,222500,0
|
|
20230714,120200,58712000,222500,222500,222500,222500,1
|
|
20230714,120100,58489500,222000,222000,222000,222000,0
|
|
20230714,120000,58489500,222000,222000,222000,222000,0
|
|
20230714,115900,58489500,222000,222000,222000,222000,0
|
|
20230714,115800,58489500,222000,222000,222000,222000,0
|
|
20230714,115700,58489500,222000,222000,222000,222000,0
|
|
20230714,115600,58489500,222000,222000,222000,222000,0
|
|
20230714,115500,58489500,222000,222000,222000,222000,0
|
|
20230714,115400,58489500,222000,222000,222000,222000,0
|
|
20230714,115300,58489500,222000,222000,222000,222000,0
|
|
20230714,115200,58489500,222000,222000,222000,222000,1
|
|
20230714,115100,58267500,222000,222000,222000,222000,0
|
|
20230714,115000,58267500,222000,222000,222000,222000,0
|
|
20230714,114900,58267500,222000,222000,222000,222000,0
|
|
20230714,114800,58267500,222000,222000,222000,222000,0
|
|
20230714,114700,58267500,222000,222000,222000,222000,0
|
|
20230714,114600,58267500,222000,222000,222000,222000,0
|
|
20230714,114500,58267500,222000,222000,222000,222000,0
|
|
20230714,114400,58267500,222000,222000,222000,222000,0
|
|
20230714,114300,58267500,222000,222000,222000,222000,1
|
|
20230714,114200,58045500,222000,222000,222000,222000,2
|
|
20230714,114100,57601500,222000,222000,222000,222000,1
|
|
20230714,114000,57379500,222000,222000,222000,222000,2
|
|
20230714,113900,56935500,222000,222000,222000,222000,1
|
|
20230714,113800,56713500,222000,222000,222000,222000,1
|
|
20230714,113700,56491500,222000,222000,222000,222000,0
|
|
20230714,113600,56491500,222000,222000,222000,222000,0
|
|
20230714,113500,56491500,222000,222000,222000,222000,0
|
|
20230714,113400,56491500,222000,222000,222000,222000,2
|
|
20230714,113300,56047500,222500,222500,222500,222500,1
|
|
20230714,113200,55825000,222500,222500,222500,222500,0
|
|
20230714,113100,55825000,222500,222500,222500,222500,1
|
|
20230714,113000,55602500,222500,222500,222500,222500,0
|
|
20230714,112900,55602500,222500,222500,222500,222500,0
|
|
20230714,112800,55602500,222500,222500,222500,222500,4
|
|
20230714,112700,54712500,222500,222500,222500,222500,0
|
|
20230714,112600,54712500,222500,222500,222500,222500,0
|
|
20230714,112500,54712500,222500,222500,222500,222500,0
|
|
20230714,112400,54712500,222500,222500,222500,222500,0
|
|
20230714,112300,54712500,222500,222500,222500,222500,0
|
|
20230714,112200,54712500,222500,222500,222500,222500,0
|
|
20230714,112100,54712500,222500,222500,222500,222500,1
|
|
20230714,112000,54490000,222500,222500,222500,222500,0
|
|
20230714,111900,54490000,222500,222500,222500,222500,0
|
|
20230714,111800,54490000,222500,222500,222500,222500,0
|
|
20230714,111700,54490000,222500,222500,222500,222500,1
|
|
20230714,111600,54267500,222500,222500,222500,222500,0
|
|
20230714,111500,54267500,222500,222500,222500,222500,0
|
|
20230714,111400,54267500,222500,222500,222500,222500,0
|
|
20230714,111300,54267500,222500,222500,222500,222500,1
|
|
20230714,111200,54045000,222500,222500,222500,222500,23
|
|
20230714,111100,48927500,222500,222500,222500,222500,15
|
|
20230714,111000,45590000,222500,222500,222500,222500,0
|
|
20230714,110900,45590000,222500,222500,222500,222500,0
|
|
20230714,110800,45590000,222500,222500,222500,222500,0
|
|
20230714,110700,45590000,222500,222500,222500,222500,0
|
|
20230714,110600,45590000,222500,222500,222500,222500,4
|
|
20230714,110500,44700000,222500,222500,222500,222500,0
|
|
20230714,110400,44700000,222500,222500,222500,222500,0
|
|
20230714,110300,44700000,222500,222500,222500,222500,0
|
|
20230714,110200,44700000,222500,222500,222500,222500,0
|
|
20230714,110100,44700000,222500,222500,222500,222500,0
|
|
20230714,110000,44700000,222500,222500,222500,222500,1
|
|
20230714,105900,44477500,222500,222500,222500,222500,0
|
|
20230714,105800,44477500,222500,222500,222500,222500,1
|
|
20230714,105700,44255000,222000,222000,222000,222000,0
|
|
20230714,105600,44255000,222000,222000,222000,222000,0
|
|
20230714,105500,44255000,222000,222000,222000,222000,0
|
|
20230714,105400,44255000,222000,222000,222000,222000,5
|
|
20230714,105300,43145000,222000,222000,222000,222000,0
|
|
20230714,105200,43145000,222000,222000,222000,222000,0
|
|
20230714,105100,43145000,222000,222000,222000,222000,0
|
|
20230714,105000,43145000,222000,222000,222000,222000,0
|
|
20230714,104900,43145000,222000,222000,222000,222000,0
|
|
20230714,104800,43145000,222000,222000,222000,222000,0
|
|
20230714,104700,43145000,222000,222000,222000,222000,0
|
|
20230714,104600,43145000,222000,222000,222000,222000,0
|
|
20230714,104500,43145000,222000,222000,222000,222000,0
|
|
20230714,104400,43145000,222000,222000,222000,222000,0
|
|
20230714,104300,43145000,222000,222000,222000,222000,0
|
|
20230714,104200,43145000,222000,222000,222000,222000,0
|
|
20230714,104100,43145000,222000,222000,222000,222000,0
|
|
20230714,104000,43145000,222000,222000,222000,222000,0
|
|
20230714,103900,43145000,222000,222000,222000,222000,0
|
|
20230714,103800,43145000,222000,222000,222000,222000,0
|
|
20230714,103700,43145000,222000,222000,222000,222000,0
|
|
20230714,103600,43145000,222000,222000,222000,222000,0
|
|
20230714,103500,43145000,222000,222000,222000,222000,0
|
|
20230714,103400,43145000,222000,222000,222000,222000,0
|
|
20230714,103300,43145000,222000,222000,222000,222000,28
|
|
20230714,103200,36929000,222000,222000,222000,222000,3
|
|
20230714,103100,36263000,222000,222000,222000,222000,0
|
|
20230714,103000,36263000,222000,222000,222000,222000,0
|
|
20230714,102900,36263000,222000,222000,222000,222000,0
|
|
20230714,102800,36263000,222000,222000,222000,222000,0
|
|
20230714,102700,36263000,222000,222000,222000,222000,0
|
|
20230714,102600,36263000,222000,222000,222000,222000,0
|
|
20230714,102500,36263000,222000,222000,222000,222000,0
|
|
20230714,102400,36263000,222000,222000,222000,222000,0
|
|
20230714,102300,36263000,222000,222000,222000,222000,0
|
|
20230714,102200,36263000,222000,222000,222000,222000,20
|
|
20230714,102100,31823000,222500,222500,222500,222500,10
|
|
20230714,102000,29598000,222500,222500,222500,222500,0
|
|
20230714,101900,29598000,222500,222500,222500,222500,0
|
|
20230714,101800,29598000,222500,222500,222500,222500,0
|
|
20230714,101700,29598000,222500,222500,222500,222500,0
|
|
20230714,101600,29598000,222500,222500,222500,222500,0
|
|
20230714,101500,29598000,222500,222500,222500,222500,0
|
|
20230714,101400,29598000,222500,222500,222500,222500,0
|
|
20230714,101300,29598000,222500,222500,222500,222500,0
|
|
20230714,101200,29598000,222500,222500,222500,222500,0
|
|
20230714,101100,29598000,222500,222500,222500,222500,0
|
|
20230714,101000,29598000,222500,222500,222500,222500,1
|
|
20230714,100900,29375500,222500,222500,222500,222500,0
|
|
20230714,100800,29375500,222500,222500,222500,222500,0
|
|
20230714,100700,29375500,222500,222500,222500,222500,0
|
|
20230714,100600,29375500,222500,222500,222500,222500,0
|
|
20230714,100500,29375500,222500,222500,222500,222500,0
|
|
20230714,100400,29375500,222500,222500,222500,222500,0
|
|
20230714,100300,29375500,222500,222500,222500,222500,0
|
|
20230714,100200,29375500,222500,222500,222500,222500,0
|
|
20230714,100100,29375500,222500,222500,222500,222500,1
|
|
20230714,100000,29153000,222500,222500,222500,222500,0
|
|
20230714,095900,29153000,222500,222500,222500,222500,0
|
|
20230714,095800,29153000,222500,222500,222500,222500,0
|
|
20230714,095700,29153000,222500,222500,222500,222500,0
|
|
20230714,095600,29153000,222500,222500,222500,222500,2
|
|
20230714,095500,28708000,222500,222500,222500,222500,0
|
|
20230714,095400,28708000,222500,222500,222500,222500,0
|
|
20230714,095300,28708000,222500,222500,222500,222500,0
|
|
20230714,095200,28708000,222500,222500,222500,222500,0
|
|
20230714,095100,28708000,222500,222500,222500,222500,0
|
|
20230714,095000,28708000,222500,222500,222500,222500,0
|
|
20230714,094900,28708000,222500,222500,222500,222500,10
|
|
20230714,094800,26483000,222500,222500,222500,222500,0
|
|
20230714,094700,26483000,222500,222500,222500,222500,0
|
|
20230714,094600,26483000,222500,222500,222500,222500,0
|
|
20230714,094500,26483000,222500,222500,222500,222500,1
|
|
20230714,094400,26260500,223000,223000,223000,223000,0
|
|
20230714,094300,26260500,223000,223000,223000,223000,0
|
|
20230714,094200,26260500,223000,223000,223000,223000,0
|
|
20230714,094100,26260500,223000,223000,223000,223000,22
|
|
20230714,094000,21354500,222500,222500,222500,222500,21
|
|
20230714,093900,16682000,222500,222500,222500,222500,0
|
|
20230714,093800,16682000,222500,222500,222500,222500,0
|
|
20230714,093700,16682000,222500,222500,222500,222500,0
|
|
20230714,093600,16682000,222500,222500,222500,222500,22
|
|
20230714,093500,11787000,222500,222500,222500,222500,1
|
|
20230714,093400,11564500,222500,222500,222500,222500,0
|
|
20230714,093300,11564500,222500,222500,222500,222500,0
|
|
20230714,093200,11564500,222500,222500,222500,222500,0
|
|
20230714,093100,11564500,222500,222500,222500,222500,0
|
|
20230714,093000,11564500,222500,222500,222500,222500,1
|
|
20230714,092900,11342000,222500,222500,222500,222500,0
|
|
20230714,092800,11342000,222500,222500,222500,222500,0
|
|
20230714,092700,11342000,222500,222500,222500,222500,0
|
|
20230714,092600,11342000,222500,222500,222500,222500,0
|
|
20230714,092500,11342000,222500,222500,222500,222500,0
|
|
20230714,092400,11342000,222500,222500,222500,222500,1
|
|
20230714,092300,11119500,222500,222500,222500,222500,0
|
|
20230714,092200,11119500,222500,222500,222500,222500,0
|
|
20230714,092100,11119500,222500,222500,222500,222500,0
|
|
20230714,092000,11119500,222500,222500,222500,222500,0
|
|
20230714,091900,11119500,222500,222500,222500,222500,0
|
|
20230714,091800,11119500,222500,222500,222500,222500,4
|
|
20230714,091700,10229500,222500,222500,222500,222500,0
|
|
20230714,091600,10229500,222500,222500,222500,222500,6
|
|
20230714,091500,8894500,222500,222500,222500,222500,0
|
|
20230714,091400,8894500,222500,222500,222500,222500,1
|
|
20230714,091300,8672000,222500,222500,222500,222500,0
|
|
20230714,091200,8672000,222500,222500,222500,222500,1
|
|
20230714,091100,8449500,222500,222500,222500,222500,1
|
|
20230714,091000,8227000,223000,223000,223000,223000,1
|
|
20230714,090900,8004000,222500,222500,222500,222500,0
|
|
20230714,090800,8004000,222500,222500,222500,222500,0
|
|
20230714,090700,8004000,222500,222500,222500,222500,11
|
|
20230714,090600,5556500,222500,222500,222500,222500,16
|
|
20230714,090500,1996500,222000,222000,222000,222000,2
|
|
20230714,090400,1552500,222000,222000,222000,222000,2
|
|
20230714,090300,1108500,221500,221500,221500,221500,0
|
|
20230714,090200,1108500,221500,221500,221500,221500,0
|
|
20230714,090100,1108500,221500,221500,221500,221500,0
|
|
20230714,090000,1108500,221500,222000,222000,221500,5
|