580 lines
31 KiB
CSV
580 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183700,74021000,225000,225000,225000,225000,3
|
|
20230823,183600,74021000,225000,225000,225000,225000,0
|
|
20230823,183500,74021000,225000,225000,225000,225000,0
|
|
20230823,183400,74021000,225000,225000,225000,225000,0
|
|
20230823,183300,74021000,225000,225000,225000,225000,0
|
|
20230823,183200,74021000,225000,225000,225000,225000,0
|
|
20230823,183100,74021000,225000,225000,225000,225000,0
|
|
20230823,183000,74021000,225000,225000,225000,225000,0
|
|
20230823,182900,74021000,225000,225000,225000,225000,0
|
|
20230823,182800,74021000,225000,225000,225000,225000,0
|
|
20230823,182700,74021000,225000,225000,225000,225000,0
|
|
20230823,182600,74021000,225000,225000,225000,225000,0
|
|
20230823,182500,74021000,225000,225000,225000,225000,0
|
|
20230823,182400,74021000,225000,225000,225000,225000,0
|
|
20230823,182300,74021000,225000,225000,225000,225000,0
|
|
20230823,182200,74021000,225000,225000,225000,225000,0
|
|
20230823,182100,74021000,225000,225000,225000,225000,0
|
|
20230823,182000,74021000,225000,225000,225000,225000,0
|
|
20230823,181900,74021000,225000,225000,225000,225000,0
|
|
20230823,181800,74021000,225000,225000,225000,225000,0
|
|
20230823,181700,74021000,225000,225000,225000,225000,0
|
|
20230823,181600,74021000,225000,225000,225000,225000,0
|
|
20230823,181500,74021000,225000,225000,225000,225000,0
|
|
20230823,181400,74021000,225000,225000,225000,225000,0
|
|
20230823,181300,74021000,225000,225000,225000,225000,0
|
|
20230823,181200,74021000,225000,225000,225000,225000,0
|
|
20230823,181100,74021000,225000,225000,225000,225000,0
|
|
20230823,181000,74021000,225000,225000,225000,225000,0
|
|
20230823,180900,74021000,225000,225000,225000,225000,0
|
|
20230823,180800,74021000,225000,225000,225000,225000,0
|
|
20230823,180700,74021000,225000,225000,225000,225000,3
|
|
20230823,180600,74021000,225000,225000,225000,225000,0
|
|
20230823,180500,74021000,225000,225000,225000,225000,0
|
|
20230823,180400,74021000,225000,225000,225000,225000,0
|
|
20230823,180300,74021000,225000,225000,225000,225000,0
|
|
20230823,180200,74021000,225000,225000,225000,225000,0
|
|
20230823,180100,74021000,225000,225000,225000,225000,0
|
|
20230823,180000,74021000,225000,225000,225000,225000,0
|
|
20230823,175900,74021000,225000,225000,225000,225000,0
|
|
20230823,175800,74021000,225000,225000,225000,225000,0
|
|
20230823,175700,74021000,225000,225000,225000,225000,0
|
|
20230823,175600,74021000,225000,225000,225000,225000,0
|
|
20230823,175500,74021000,225000,225000,225000,225000,0
|
|
20230823,175400,74021000,225000,225000,225000,225000,0
|
|
20230823,175300,74021000,225000,225000,225000,225000,0
|
|
20230823,175200,74021000,225000,225000,225000,225000,0
|
|
20230823,175100,74021000,225000,225000,225000,225000,0
|
|
20230823,175000,74021000,225000,225000,225000,225000,0
|
|
20230823,174900,74021000,225000,225000,225000,225000,0
|
|
20230823,174800,74021000,225000,225000,225000,225000,0
|
|
20230823,174700,74021000,225000,225000,225000,225000,0
|
|
20230823,174600,74021000,225000,225000,225000,225000,0
|
|
20230823,174500,74021000,225000,225000,225000,225000,0
|
|
20230823,174400,74021000,225000,225000,225000,225000,0
|
|
20230823,174300,74021000,225000,225000,225000,225000,0
|
|
20230823,174200,74021000,225000,225000,225000,225000,0
|
|
20230823,174100,74021000,225000,225000,225000,225000,0
|
|
20230823,174000,74021000,225000,225000,225000,225000,0
|
|
20230823,173900,74021000,225000,225000,225000,225000,0
|
|
20230823,173800,74021000,225000,225000,225000,225000,0
|
|
20230823,173700,74021000,225000,225000,225000,225000,3
|
|
20230823,173600,74021000,225000,225000,225000,225000,0
|
|
20230823,173500,74021000,225000,225000,225000,225000,0
|
|
20230823,173400,74021000,225000,225000,225000,225000,0
|
|
20230823,173300,74021000,225000,225000,225000,225000,0
|
|
20230823,173200,74021000,225000,225000,225000,225000,0
|
|
20230823,173100,74021000,225000,225000,225000,225000,0
|
|
20230823,173000,74021000,225000,225000,225000,225000,0
|
|
20230823,172900,74021000,225000,225000,225000,225000,0
|
|
20230823,172800,74021000,225000,225000,225000,225000,0
|
|
20230823,172700,74021000,225000,225000,225000,225000,0
|
|
20230823,172600,74021000,225000,225000,225000,225000,0
|
|
20230823,172500,74021000,225000,225000,225000,225000,0
|
|
20230823,172400,74021000,225000,225000,225000,225000,0
|
|
20230823,172300,74021000,225000,225000,225000,225000,0
|
|
20230823,172200,74021000,225000,225000,225000,225000,0
|
|
20230823,172100,74021000,225000,225000,225000,225000,0
|
|
20230823,172000,74021000,225000,225000,225000,225000,0
|
|
20230823,171900,74021000,225000,225000,225000,225000,0
|
|
20230823,171800,74021000,225000,225000,225000,225000,0
|
|
20230823,171700,74021000,225000,225000,225000,225000,0
|
|
20230823,171600,74021000,225000,225000,225000,225000,0
|
|
20230823,171500,74021000,225000,225000,225000,225000,0
|
|
20230823,171400,74021000,225000,225000,225000,225000,0
|
|
20230823,171300,74021000,225000,225000,225000,225000,0
|
|
20230823,171200,74021000,225000,225000,225000,225000,0
|
|
20230823,171100,74021000,225000,225000,225000,225000,0
|
|
20230823,171000,74021000,225000,225000,225000,225000,0
|
|
20230823,170900,74021000,225000,225000,225000,225000,0
|
|
20230823,170800,74021000,225000,225000,225000,225000,0
|
|
20230823,170700,74021000,225000,225000,225000,225000,3
|
|
20230823,170600,74021000,225000,225000,225000,225000,0
|
|
20230823,170500,74021000,225000,225000,225000,225000,0
|
|
20230823,170400,74021000,225000,225000,225000,225000,0
|
|
20230823,170300,74021000,225000,225000,225000,225000,0
|
|
20230823,170200,74021000,225000,225000,225000,225000,0
|
|
20230823,170100,74021000,225000,225000,225000,225000,0
|
|
20230823,170000,74021000,225000,225000,225000,225000,0
|
|
20230823,165900,74021000,225000,225000,225000,225000,0
|
|
20230823,165800,74021000,225000,225000,225000,225000,0
|
|
20230823,165700,74021000,225000,225000,225000,225000,0
|
|
20230823,165600,74021000,225000,225000,225000,225000,0
|
|
20230823,165500,74021000,225000,225000,225000,225000,0
|
|
20230823,165400,74021000,225000,225000,225000,225000,0
|
|
20230823,165300,74021000,225000,225000,225000,225000,0
|
|
20230823,165200,74021000,225000,225000,225000,225000,0
|
|
20230823,165100,74021000,225000,225000,225000,225000,0
|
|
20230823,165000,74021000,225000,225000,225000,225000,0
|
|
20230823,164900,74021000,225000,225000,225000,225000,0
|
|
20230823,164800,74021000,225000,225000,225000,225000,0
|
|
20230823,164700,74021000,225000,225000,225000,225000,0
|
|
20230823,164600,74021000,225000,225000,225000,225000,0
|
|
20230823,164500,74021000,225000,225000,225000,225000,0
|
|
20230823,164400,74021000,225000,225000,225000,225000,0
|
|
20230823,164300,74021000,225000,225000,225000,225000,0
|
|
20230823,164200,74021000,225000,225000,225000,225000,0
|
|
20230823,164100,74021000,225000,225000,225000,225000,0
|
|
20230823,164000,74021000,225000,225000,225000,225000,0
|
|
20230823,163900,74021000,225000,225000,225000,225000,0
|
|
20230823,163800,74021000,225000,225000,225000,225000,0
|
|
20230823,163700,74021000,225000,225000,225000,225000,3
|
|
20230823,163600,74021000,225000,225000,225000,225000,0
|
|
20230823,163500,74021000,225000,225000,225000,225000,0
|
|
20230823,163400,74021000,225000,225000,225000,225000,0
|
|
20230823,163300,74021000,225000,225000,225000,225000,0
|
|
20230823,163200,74021000,225000,225000,225000,225000,0
|
|
20230823,163100,74021000,225000,225000,225000,225000,0
|
|
20230823,163000,74021000,225000,225000,225000,225000,0
|
|
20230823,162900,74021000,225000,225000,225000,225000,0
|
|
20230823,162800,74021000,225000,225000,225000,225000,0
|
|
20230823,162700,74021000,225000,225000,225000,225000,0
|
|
20230823,162600,74021000,225000,225000,225000,225000,0
|
|
20230823,162500,74021000,225000,225000,225000,225000,0
|
|
20230823,162400,74021000,225000,225000,225000,225000,0
|
|
20230823,162300,74021000,225000,225000,225000,225000,0
|
|
20230823,162200,74021000,225000,225000,225000,225000,0
|
|
20230823,162100,74021000,225000,225000,225000,225000,0
|
|
20230823,162000,74021000,225000,225000,225000,225000,0
|
|
20230823,161900,74021000,225000,225000,225000,225000,0
|
|
20230823,161800,74021000,225000,225000,225000,225000,0
|
|
20230823,161700,74021000,225000,225000,225000,225000,0
|
|
20230823,161600,74021000,225000,225000,225000,225000,0
|
|
20230823,161500,74021000,225000,225000,225000,225000,0
|
|
20230823,161400,74021000,225000,225000,225000,225000,0
|
|
20230823,161300,74021000,225000,225000,225000,225000,0
|
|
20230823,161200,74021000,225000,225000,225000,225000,0
|
|
20230823,161100,74021000,225000,225000,225000,225000,0
|
|
20230823,161000,74021000,225000,225000,225000,225000,0
|
|
20230823,160900,74021000,225000,225000,225000,225000,0
|
|
20230823,160800,74021000,225000,225000,225000,225000,0
|
|
20230823,160700,74021000,225000,225000,225000,225000,3
|
|
20230823,160600,74021000,225000,225000,225000,225000,0
|
|
20230823,160500,74021000,225000,225000,225000,225000,0
|
|
20230823,160400,74021000,225000,225000,225000,225000,0
|
|
20230823,160300,74021000,225000,225000,225000,225000,0
|
|
20230823,160200,74021000,225000,225000,225000,225000,0
|
|
20230823,160100,74021000,225000,225000,225000,225000,0
|
|
20230823,160000,74021000,225000,225000,225000,225000,0
|
|
20230823,155900,74021000,225000,225000,225000,225000,0
|
|
20230823,155800,74021000,225000,225000,225000,225000,0
|
|
20230823,155700,74021000,225000,225000,225000,225000,0
|
|
20230823,155600,74021000,225000,225000,225000,225000,0
|
|
20230823,155500,74021000,225000,225000,225000,225000,0
|
|
20230823,155400,74021000,225000,225000,225000,225000,0
|
|
20230823,155300,74021000,225000,225000,225000,225000,0
|
|
20230823,155200,74021000,225000,225000,225000,225000,0
|
|
20230823,155100,74021000,225000,225000,225000,225000,0
|
|
20230823,155000,74021000,225000,225000,225000,225000,0
|
|
20230823,154900,74021000,225000,225000,225000,225000,0
|
|
20230823,154800,74021000,225000,225000,225000,225000,0
|
|
20230823,154700,74021000,225000,225000,225000,225000,0
|
|
20230823,154600,74021000,225000,225000,225000,225000,0
|
|
20230823,154500,74021000,225000,225000,225000,225000,0
|
|
20230823,154400,74021000,225000,225000,225000,225000,0
|
|
20230823,154300,74021000,225000,225000,225000,225000,0
|
|
20230823,154200,74021000,225000,225000,225000,225000,0
|
|
20230823,154100,74021000,225000,225000,225000,225000,0
|
|
20230823,154000,74021000,225000,225000,225000,225000,0
|
|
20230823,153900,74021000,225000,225000,225000,225000,0
|
|
20230823,153800,74021000,225000,225000,225000,225000,0
|
|
20230823,153700,74021000,225000,225000,225000,225000,3
|
|
20230823,153600,74021000,225000,225000,225000,225000,0
|
|
20230823,153500,74021000,225000,225000,225000,225000,0
|
|
20230823,153400,74021000,225000,225000,225000,225000,0
|
|
20230823,153300,74021000,225000,225000,225000,225000,0
|
|
20230823,153200,74021000,225000,225000,225000,225000,0
|
|
20230823,153100,74021000,225000,225000,225000,225000,0
|
|
20230823,153000,74021000,225000,225000,225000,225000,0
|
|
20230823,152900,74021000,225000,225000,225000,225000,0
|
|
20230823,152800,74021000,225000,225000,225000,225000,0
|
|
20230823,152700,74021000,225000,225000,225000,225000,0
|
|
20230823,152600,74021000,225000,225000,225000,225000,0
|
|
20230823,152500,74021000,225000,225000,225000,225000,0
|
|
20230823,152400,74021000,225000,225000,225000,225000,0
|
|
20230823,152300,74021000,225000,225000,225000,225000,0
|
|
20230823,152200,74021000,225000,225000,225000,225000,0
|
|
20230823,152100,74021000,225000,225000,225000,225000,0
|
|
20230823,152000,74021000,225000,225000,225000,225000,0
|
|
20230823,151900,74021000,225000,225000,225000,225000,0
|
|
20230823,151800,74021000,225000,225000,225000,225000,0
|
|
20230823,151700,74021000,225000,225000,225000,225000,3
|
|
20230823,151600,73346000,225500,225500,225500,225500,2
|
|
20230823,151500,72895000,225500,225500,225500,225500,1
|
|
20230823,151400,72669500,225000,225000,225000,225000,0
|
|
20230823,151300,72669500,225000,225000,225000,225000,0
|
|
20230823,151200,72669500,225000,225000,225000,225000,1
|
|
20230823,151100,72444500,224500,224500,224500,224500,0
|
|
20230823,151000,72444500,224500,224500,224500,224500,2
|
|
20230823,150900,71995500,225000,225000,225000,225000,0
|
|
20230823,150800,71995500,225000,225000,225000,225000,2
|
|
20230823,150700,71545500,225000,225000,225000,225000,0
|
|
20230823,150600,71545500,225000,225000,225000,225000,0
|
|
20230823,150500,71545500,225000,225000,225000,225000,0
|
|
20230823,150400,71545500,225000,225000,225000,225000,0
|
|
20230823,150300,71545500,225000,225000,225000,225000,1
|
|
20230823,150200,71320500,224500,224500,224500,224500,0
|
|
20230823,150100,71320500,224500,224500,224500,224500,1
|
|
20230823,150000,71096000,224500,224500,224500,224500,1
|
|
20230823,145900,70871500,224500,224500,224500,224500,3
|
|
20230823,145800,70198000,225000,225000,225000,225000,0
|
|
20230823,145700,70198000,225000,225000,225000,225000,0
|
|
20230823,145600,70198000,225000,225000,225000,225000,0
|
|
20230823,145500,70198000,225000,225000,225000,225000,0
|
|
20230823,145400,70198000,225000,225000,225000,225000,0
|
|
20230823,145300,70198000,225000,225000,225000,225000,1
|
|
20230823,145200,69973000,225000,225000,225000,225000,0
|
|
20230823,145100,69973000,225000,225000,225000,225000,0
|
|
20230823,145000,69973000,225000,225000,225000,225000,0
|
|
20230823,144900,69973000,225000,225000,225000,225000,0
|
|
20230823,144800,69973000,225000,225000,225000,225000,1
|
|
20230823,144700,69748000,224500,224500,224500,224500,0
|
|
20230823,144600,69748000,224500,224500,224500,224500,1
|
|
20230823,144500,69523500,224500,224500,224500,224500,0
|
|
20230823,144400,69523500,224500,224500,224500,224500,0
|
|
20230823,144300,69523500,224500,224500,224500,224500,0
|
|
20230823,144200,69523500,224500,224500,224500,224500,0
|
|
20230823,144100,69523500,224500,224500,224500,224500,0
|
|
20230823,144000,69523500,224500,224500,224500,224500,0
|
|
20230823,143900,69523500,224500,224500,224500,224500,0
|
|
20230823,143800,69523500,224500,224500,224500,224500,0
|
|
20230823,143700,69523500,224500,224500,224500,224500,0
|
|
20230823,143600,69523500,224500,224500,224500,224500,0
|
|
20230823,143500,69523500,224500,224500,224500,224500,0
|
|
20230823,143400,69523500,224500,224500,224500,224500,0
|
|
20230823,143300,69523500,224500,224500,224500,224500,0
|
|
20230823,143200,69523500,224500,224500,224500,224500,0
|
|
20230823,143100,69523500,224500,224500,224500,224500,1
|
|
20230823,143000,69299000,224500,225000,225000,224500,2
|
|
20230823,142900,68849500,225000,225000,225000,225000,0
|
|
20230823,142800,68849500,225000,225000,225000,225000,0
|
|
20230823,142700,68849500,225000,225000,225000,225000,0
|
|
20230823,142600,68849500,225000,225000,225000,225000,0
|
|
20230823,142500,68849500,225000,225000,225000,225000,0
|
|
20230823,142400,68849500,225000,225000,225000,225000,0
|
|
20230823,142300,68849500,225000,225000,225000,225000,0
|
|
20230823,142200,68849500,225000,225000,225000,225000,0
|
|
20230823,142100,68849500,225000,225000,225000,225000,0
|
|
20230823,142000,68849500,225000,225000,225000,225000,0
|
|
20230823,141900,68849500,225000,225000,225000,225000,0
|
|
20230823,141800,68849500,225000,225000,225000,225000,0
|
|
20230823,141700,68849500,225000,225000,225000,225000,0
|
|
20230823,141600,68849500,225000,225000,225000,225000,0
|
|
20230823,141500,68849500,225000,225000,225000,225000,0
|
|
20230823,141400,68849500,225000,225000,225000,225000,0
|
|
20230823,141300,68849500,225000,225000,225000,225000,0
|
|
20230823,141200,68849500,225000,225000,225000,225000,1
|
|
20230823,141100,68624500,225000,225000,225000,225000,0
|
|
20230823,141000,68624500,225000,225000,225000,225000,0
|
|
20230823,140900,68624500,225000,225000,225000,225000,0
|
|
20230823,140800,68624500,225000,225000,225000,225000,1
|
|
20230823,140700,68399500,225000,225000,225000,225000,0
|
|
20230823,140600,68399500,225000,225000,225000,225000,0
|
|
20230823,140500,68399500,225000,225000,225000,225000,0
|
|
20230823,140400,68399500,225000,225000,225000,225000,0
|
|
20230823,140300,68399500,225000,225000,225000,225000,0
|
|
20230823,140200,68399500,225000,225000,225000,225000,0
|
|
20230823,140100,68399500,225000,225000,225000,225000,0
|
|
20230823,140000,68399500,225000,225000,225000,225000,0
|
|
20230823,135900,68399500,225000,225000,225000,225000,1
|
|
20230823,135800,68174500,225000,225000,225000,225000,0
|
|
20230823,135700,68174500,225000,225000,225000,225000,0
|
|
20230823,135600,68174500,225000,225000,225000,225000,0
|
|
20230823,135500,68174500,225000,225000,225000,225000,0
|
|
20230823,135400,68174500,225000,225000,225000,225000,0
|
|
20230823,135300,68174500,225000,225000,225000,225000,0
|
|
20230823,135200,68174500,225000,225000,225000,225000,9
|
|
20230823,135100,66149500,225000,225000,225000,225000,0
|
|
20230823,135000,66149500,225000,225000,225000,225000,0
|
|
20230823,134900,66149500,225000,225000,225000,225000,12
|
|
20230823,134800,63449500,225000,225000,225000,225000,0
|
|
20230823,134700,63449500,225000,225000,225000,225000,1
|
|
20230823,134600,63224500,225000,225000,225000,225000,0
|
|
20230823,134500,63224500,225000,225000,225000,225000,1
|
|
20230823,134400,62999500,225000,225000,225000,225000,0
|
|
20230823,134300,62999500,225000,225000,225000,225000,2
|
|
20230823,134200,62549500,225000,225000,225000,225000,0
|
|
20230823,134100,62549500,225000,225000,225000,225000,0
|
|
20230823,134000,62549500,225000,225000,225000,225000,0
|
|
20230823,133900,62549500,225000,225000,225000,225000,0
|
|
20230823,133800,62549500,225000,225000,225000,225000,0
|
|
20230823,133700,62549500,225000,225000,225000,225000,1
|
|
20230823,133600,62324500,225000,225000,225000,225000,0
|
|
20230823,133500,62324500,225000,225000,225000,225000,0
|
|
20230823,133400,62324500,225000,225000,225000,225000,0
|
|
20230823,133300,62324500,225000,225000,225000,225000,1
|
|
20230823,133200,62099500,225000,225000,225000,225000,1
|
|
20230823,133100,61874500,225000,225000,225000,225000,0
|
|
20230823,133000,61874500,225000,225000,225000,225000,0
|
|
20230823,132900,61874500,225000,225000,225000,225000,0
|
|
20230823,132800,61874500,225000,225000,225000,225000,0
|
|
20230823,132700,61874500,225000,225000,225000,225000,0
|
|
20230823,132600,61874500,225000,225000,225000,225000,0
|
|
20230823,132500,61874500,225000,225000,225000,225000,0
|
|
20230823,132400,61874500,225000,225000,225000,225000,0
|
|
20230823,132300,61874500,225000,225000,225000,225000,0
|
|
20230823,132200,61874500,225000,225000,225000,225000,0
|
|
20230823,132100,61874500,225000,225000,225000,225000,0
|
|
20230823,132000,61874500,225000,225000,225000,225000,0
|
|
20230823,131900,61874500,225000,225000,225000,225000,0
|
|
20230823,131800,61874500,225000,225000,225000,225000,0
|
|
20230823,131700,61874500,225000,225000,225000,225000,0
|
|
20230823,131600,61874500,225000,225000,225000,225000,0
|
|
20230823,131500,61874500,225000,225000,225000,225000,0
|
|
20230823,131400,61874500,225000,225000,225000,225000,0
|
|
20230823,131300,61874500,225000,225000,225000,225000,0
|
|
20230823,131200,61874500,225000,225000,225000,225000,0
|
|
20230823,131100,61874500,225000,225000,225000,225000,0
|
|
20230823,131000,61874500,225000,225000,225000,225000,0
|
|
20230823,130900,61874500,225000,225000,225000,225000,0
|
|
20230823,130800,61874500,225000,225000,225000,225000,0
|
|
20230823,130700,61874500,225000,225000,225000,225000,0
|
|
20230823,130600,61874500,225000,225000,225000,225000,0
|
|
20230823,130500,61874500,225000,225000,225000,225000,0
|
|
20230823,130400,61874500,225000,225000,225000,225000,0
|
|
20230823,130300,61874500,225000,225000,225000,225000,0
|
|
20230823,130200,61874500,225000,225000,225000,225000,0
|
|
20230823,130100,61874500,225000,225000,225000,225000,0
|
|
20230823,130000,61874500,225000,225000,225000,225000,0
|
|
20230823,125900,61874500,225000,225000,225000,225000,0
|
|
20230823,125800,61874500,225000,225000,225000,225000,0
|
|
20230823,125700,61874500,225000,225000,225000,225000,0
|
|
20230823,125600,61874500,225000,225000,225000,225000,0
|
|
20230823,125500,61874500,225000,225000,225000,225000,2
|
|
20230823,125400,61424500,224500,224500,224500,224500,0
|
|
20230823,125300,61424500,224500,224500,224500,224500,0
|
|
20230823,125200,61424500,224500,224500,224500,224500,0
|
|
20230823,125100,61424500,224500,224500,224500,224500,3
|
|
20230823,125000,60751000,224500,224500,224500,224500,2
|
|
20230823,124900,60302000,224500,224500,224500,224500,0
|
|
20230823,124800,60302000,224500,225000,225000,224500,19
|
|
20230823,124700,56034000,225000,225000,225000,225000,50
|
|
20230823,124600,44784000,225000,225000,225000,225000,0
|
|
20230823,124500,44784000,225000,225000,225000,225000,0
|
|
20230823,124400,44784000,225000,225000,225000,225000,0
|
|
20230823,124300,44784000,225000,225000,225000,225000,0
|
|
20230823,124200,44784000,225000,225000,225000,225000,0
|
|
20230823,124100,44784000,225000,225000,225000,225000,0
|
|
20230823,124000,44784000,225000,225000,225000,225000,0
|
|
20230823,123900,44784000,225000,225000,225000,225000,0
|
|
20230823,123800,44784000,225000,225000,225000,225000,0
|
|
20230823,123700,44784000,225000,225000,225000,225000,0
|
|
20230823,123600,44784000,225000,225000,225000,225000,0
|
|
20230823,123500,44784000,225000,225000,225000,225000,0
|
|
20230823,123400,44784000,225000,225000,225000,225000,0
|
|
20230823,123300,44784000,225000,225000,225000,225000,0
|
|
20230823,123200,44784000,225000,225000,225000,225000,0
|
|
20230823,123100,44784000,225000,225000,225000,225000,0
|
|
20230823,123000,44784000,225000,225000,225000,225000,13
|
|
20230823,122900,41859000,225000,225000,225000,225000,0
|
|
20230823,122800,41859000,225000,225000,225000,225000,0
|
|
20230823,122700,41859000,225000,225000,225000,225000,0
|
|
20230823,122600,41859000,225000,225000,225000,225000,0
|
|
20230823,122500,41859000,225000,225000,225000,225000,0
|
|
20230823,122400,41859000,225000,225000,225000,225000,0
|
|
20230823,122300,41859000,225000,225000,225000,225000,0
|
|
20230823,122200,41859000,225000,225000,225000,225000,0
|
|
20230823,122100,41859000,225000,225000,225000,225000,0
|
|
20230823,122000,41859000,225000,225000,225000,225000,0
|
|
20230823,121900,41859000,225000,225000,225000,225000,0
|
|
20230823,121800,41859000,225000,225000,225000,225000,0
|
|
20230823,121700,41859000,225000,225000,225000,225000,0
|
|
20230823,121600,41859000,225000,225000,225000,225000,1
|
|
20230823,121500,41634000,224500,224500,224500,224500,0
|
|
20230823,121400,41634000,224500,224500,224500,224500,0
|
|
20230823,121300,41634000,224500,224500,224500,224500,0
|
|
20230823,121200,41634000,224500,224500,224500,224500,0
|
|
20230823,121100,41634000,224500,224500,224500,224500,13
|
|
20230823,121000,38715500,225000,225000,225000,225000,15
|
|
20230823,120900,35340500,225500,225500,225500,225500,0
|
|
20230823,120800,35340500,225500,225500,225500,225500,0
|
|
20230823,120700,35340500,225500,225500,225500,225500,0
|
|
20230823,120600,35340500,225500,225500,225500,225500,1
|
|
20230823,120500,35115000,225000,225000,225000,225000,0
|
|
20230823,120400,35115000,225000,225000,225000,225000,0
|
|
20230823,120300,35115000,225000,225000,225000,225000,0
|
|
20230823,120200,35115000,225000,225000,225000,225000,15
|
|
20230823,120100,31740000,225500,225500,225500,225500,11
|
|
20230823,120000,29259500,225500,225500,225500,225500,0
|
|
20230823,115900,29259500,225500,225500,225500,225500,0
|
|
20230823,115800,29259500,225500,225500,225500,225500,1
|
|
20230823,115700,29034000,225500,225500,225500,225500,0
|
|
20230823,115600,29034000,225500,225500,225500,225500,0
|
|
20230823,115500,29034000,225500,225500,225500,225500,0
|
|
20230823,115400,29034000,225500,225500,225500,225500,0
|
|
20230823,115300,29034000,225500,225500,225500,225500,0
|
|
20230823,115200,29034000,225500,225500,225500,225500,0
|
|
20230823,115100,29034000,225500,225500,225500,225500,0
|
|
20230823,115000,29034000,225500,225500,225500,225500,0
|
|
20230823,114900,29034000,225500,225500,225500,225500,0
|
|
20230823,114800,29034000,225500,225500,225500,225500,0
|
|
20230823,114700,29034000,225500,225500,225500,225500,0
|
|
20230823,114600,29034000,225500,225500,225500,225500,0
|
|
20230823,114500,29034000,225500,225500,225500,225500,0
|
|
20230823,114400,29034000,225500,225500,225500,225500,0
|
|
20230823,114300,29034000,225500,225500,225500,225500,0
|
|
20230823,114200,29034000,225500,225500,225500,225500,0
|
|
20230823,114100,29034000,225500,225500,225500,225500,0
|
|
20230823,114000,29034000,225500,225500,225500,225500,10
|
|
20230823,113900,26779000,225000,225000,225000,225000,4
|
|
20230823,113800,25879000,225500,225500,225500,225500,0
|
|
20230823,113700,25879000,225500,225500,225500,225500,0
|
|
20230823,113600,25879000,225500,225500,225500,225500,0
|
|
20230823,113500,25879000,225500,225500,225500,225500,0
|
|
20230823,113400,25879000,225500,225500,225500,225500,0
|
|
20230823,113300,25879000,225500,225500,225500,225500,0
|
|
20230823,113200,25879000,225500,225500,225500,225500,0
|
|
20230823,113100,25879000,225500,225500,225500,225500,2
|
|
20230823,113000,25428000,225500,225500,225500,225500,0
|
|
20230823,112900,25428000,225500,225500,225500,225500,0
|
|
20230823,112800,25428000,225500,225500,225500,225500,0
|
|
20230823,112700,25428000,225500,225500,225500,225500,0
|
|
20230823,112600,25428000,225500,225500,225500,225500,0
|
|
20230823,112500,25428000,225500,225500,225500,225500,0
|
|
20230823,112400,25428000,225500,225500,225500,225500,1
|
|
20230823,112300,25202500,226000,226000,226000,226000,0
|
|
20230823,112200,25202500,226000,226000,226000,226000,0
|
|
20230823,112100,25202500,226000,225500,226000,225500,14
|
|
20230823,112000,22044500,225000,225000,225000,225000,0
|
|
20230823,111900,22044500,225000,225000,225000,225000,0
|
|
20230823,111800,22044500,225000,225000,225000,225000,0
|
|
20230823,111700,22044500,225000,225000,225000,225000,0
|
|
20230823,111600,22044500,225000,225000,225000,225000,0
|
|
20230823,111500,22044500,225000,225000,225000,225000,0
|
|
20230823,111400,22044500,225000,225000,225000,225000,0
|
|
20230823,111300,22044500,225000,225000,225000,225000,0
|
|
20230823,111200,22044500,225000,225000,225000,225000,0
|
|
20230823,111100,22044500,225000,225000,225000,225000,0
|
|
20230823,111000,22044500,225000,225000,225000,225000,0
|
|
20230823,110900,22044500,225000,225000,225000,225000,0
|
|
20230823,110800,22044500,225000,225000,225000,225000,0
|
|
20230823,110700,22044500,225000,225000,225000,225000,4
|
|
20230823,110600,21144500,225500,225500,225500,225500,0
|
|
20230823,110500,21144500,225500,225500,225500,225500,0
|
|
20230823,110400,21144500,225500,225500,225500,225500,0
|
|
20230823,110300,21144500,225500,225500,225500,225500,0
|
|
20230823,110200,21144500,225500,225500,225500,225500,0
|
|
20230823,110100,21144500,225500,225500,225500,225500,0
|
|
20230823,110000,21144500,225500,225500,225500,225500,1
|
|
20230823,105900,20919000,225500,225500,225500,225500,0
|
|
20230823,105800,20919000,225500,225500,225500,225500,0
|
|
20230823,105700,20919000,225500,225500,225500,225500,0
|
|
20230823,105600,20919000,225500,225500,225500,225500,0
|
|
20230823,105500,20919000,225500,225500,225500,225500,0
|
|
20230823,105400,20919000,225500,225500,225500,225500,0
|
|
20230823,105300,20919000,225500,225500,225500,225500,0
|
|
20230823,105200,20919000,225500,225500,225500,225500,0
|
|
20230823,105100,20919000,225500,225500,225500,225500,0
|
|
20230823,105000,20919000,225500,225500,225500,225500,0
|
|
20230823,104900,20919000,225500,225500,225500,225500,0
|
|
20230823,104800,20919000,225500,225500,225500,225500,0
|
|
20230823,104700,20919000,225500,225500,225500,225500,0
|
|
20230823,104600,20919000,225500,225500,225500,225500,0
|
|
20230823,104500,20919000,225500,225500,225500,225500,0
|
|
20230823,104400,20919000,225500,225500,225500,225500,0
|
|
20230823,104300,20919000,225500,225500,225500,225500,0
|
|
20230823,104200,20919000,225500,225500,225500,225500,0
|
|
20230823,104100,20919000,225500,225500,225500,225500,0
|
|
20230823,104000,20919000,225500,225500,225500,225500,0
|
|
20230823,103900,20919000,225500,225500,225500,225500,0
|
|
20230823,103800,20919000,225500,225500,225500,225500,0
|
|
20230823,103700,20919000,225500,225500,225500,225500,16
|
|
20230823,103600,17311000,226000,226000,226000,226000,0
|
|
20230823,103500,17311000,226000,226000,226000,226000,0
|
|
20230823,103400,17311000,226000,226000,226000,226000,0
|
|
20230823,103300,17311000,226000,226000,226000,226000,0
|
|
20230823,103200,17311000,226000,226000,226000,226000,0
|
|
20230823,103100,17311000,226000,226000,226000,226000,0
|
|
20230823,103000,17311000,226000,226000,226000,226000,0
|
|
20230823,102900,17311000,226000,226000,226000,226000,0
|
|
20230823,102800,17311000,226000,226000,226000,226000,0
|
|
20230823,102700,17311000,226000,226000,226000,226000,1
|
|
20230823,102600,17085000,226000,226000,226000,226000,0
|
|
20230823,102500,17085000,226000,226000,226000,226000,4
|
|
20230823,102400,16181000,225500,225500,225500,225500,11
|
|
20230823,102300,13700500,225500,225500,225500,225500,0
|
|
20230823,102200,13700500,225500,225500,225500,225500,0
|
|
20230823,102100,13700500,225500,225500,225500,225500,0
|
|
20230823,102000,13700500,225500,225500,225500,225500,0
|
|
20230823,101900,13700500,225500,225500,225500,225500,0
|
|
20230823,101800,13700500,225500,225500,225500,225500,0
|
|
20230823,101700,13700500,225500,225500,225500,225500,0
|
|
20230823,101600,13700500,225500,225500,225500,225500,0
|
|
20230823,101500,13700500,225500,225500,225500,225500,0
|
|
20230823,101400,13700500,225500,225500,225500,225500,0
|
|
20230823,101300,13700500,225500,225500,225500,225500,0
|
|
20230823,101200,13700500,225500,225500,225500,225500,1
|
|
20230823,101100,13475000,225000,225000,225000,225000,0
|
|
20230823,101000,13475000,225000,225000,225000,225000,0
|
|
20230823,100900,13475000,225000,225000,225000,225000,0
|
|
20230823,100800,13475000,225000,225000,225000,225000,0
|
|
20230823,100700,13475000,225000,225000,225000,225000,0
|
|
20230823,100600,13475000,225000,225000,225000,225000,0
|
|
20230823,100500,13475000,225000,225000,225000,225000,0
|
|
20230823,100400,13475000,225000,225000,225000,225000,0
|
|
20230823,100300,13475000,225000,225000,225000,225000,0
|
|
20230823,100200,13475000,225000,225000,225000,225000,0
|
|
20230823,100100,13475000,225000,225000,225000,225000,8
|
|
20230823,100000,11675000,225000,225000,225000,225000,2
|
|
20230823,095900,11225000,226000,226000,226000,226000,0
|
|
20230823,095800,11225000,226000,226000,226000,226000,0
|
|
20230823,095700,11225000,226000,226000,226000,226000,0
|
|
20230823,095600,11225000,226000,226000,226000,226000,0
|
|
20230823,095500,11225000,226000,226000,226000,226000,0
|
|
20230823,095400,11225000,226000,226000,226000,226000,0
|
|
20230823,095300,11225000,226000,226000,226000,226000,0
|
|
20230823,095200,11225000,226000,226000,226000,226000,0
|
|
20230823,095100,11225000,226000,226000,226000,226000,1
|
|
20230823,095000,10999000,226000,226000,226000,226000,0
|
|
20230823,094900,10999000,226000,226000,226000,226000,0
|
|
20230823,094800,10999000,226000,226000,226000,226000,0
|
|
20230823,094700,10999000,226000,226000,226000,226000,0
|
|
20230823,094600,10999000,226000,226000,226000,226000,0
|
|
20230823,094500,10999000,226000,226000,226000,226000,0
|
|
20230823,094400,10999000,226000,226000,226000,226000,0
|
|
20230823,094300,10999000,226000,226000,226000,226000,4
|
|
20230823,094200,10095000,225500,225500,225500,225500,0
|
|
20230823,094100,10095000,225500,225500,225500,225500,0
|
|
20230823,094000,10095000,225500,225500,225500,225500,0
|
|
20230823,093900,10095000,225500,225500,225500,225500,0
|
|
20230823,093800,10095000,225500,225500,225500,225500,0
|
|
20230823,093700,10095000,225500,225500,225500,225500,0
|
|
20230823,093600,10095000,225500,225500,225500,225500,0
|
|
20230823,093500,10095000,225500,225500,225500,225500,1
|
|
20230823,093400,9869500,225500,225500,225500,225500,0
|
|
20230823,093300,9869500,225500,225500,225500,225500,0
|
|
20230823,093200,9869500,225500,225500,225500,225500,0
|
|
20230823,093100,9869500,225500,225500,225500,225500,0
|
|
20230823,093000,9869500,225500,225500,225500,225500,0
|
|
20230823,092900,9869500,225500,225500,225500,225500,0
|
|
20230823,092800,9869500,225500,225500,225500,225500,1
|
|
20230823,092700,9644000,225000,225000,225000,225000,0
|
|
20230823,092600,9644000,225000,225000,225000,225000,0
|
|
20230823,092500,9644000,225000,225000,225000,225000,0
|
|
20230823,092400,9644000,225000,225000,225000,225000,0
|
|
20230823,092300,9644000,225000,225000,225000,225000,0
|
|
20230823,092200,9644000,225000,225000,225000,225000,3
|
|
20230823,092100,8969000,225500,225500,225500,225500,0
|
|
20230823,092000,8969000,225500,225500,225500,225500,0
|
|
20230823,091900,8969000,225500,225500,225500,225500,0
|
|
20230823,091800,8969000,225500,225500,225500,225500,0
|
|
20230823,091700,8969000,225500,225500,225500,225500,0
|
|
20230823,091600,8969000,225500,225500,225500,225500,1
|
|
20230823,091500,8743500,225500,225500,225500,225500,0
|
|
20230823,091400,8743500,225500,225500,225500,225500,0
|
|
20230823,091300,8743500,225500,225500,225500,225500,1
|
|
20230823,091200,8518000,225500,225500,225500,225500,1
|
|
20230823,091100,8292500,224500,224500,224500,224500,0
|
|
20230823,091000,8292500,224500,224500,224500,224500,0
|
|
20230823,090900,8292500,224500,225000,225000,224500,2
|
|
20230823,090800,7843000,225000,225000,225000,225000,0
|
|
20230823,090700,7843000,225000,225000,225000,225000,0
|
|
20230823,090600,7843000,225000,225000,225000,225000,1
|
|
20230823,090500,7618000,225000,225000,225000,225000,0
|
|
20230823,090400,7618000,225000,225000,225000,225000,0
|
|
20230823,090300,7618000,225000,225000,225000,225000,0
|
|
20230823,090200,7618000,225000,225000,225000,225000,2
|
|
20230823,090100,7168000,224000,224000,224000,224000,0
|
|
20230823,090000,7168000,224000,224000,224000,224000,32
|