580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183700,149248000,222000,222000,222000,222000,12
|
|
20230804,183600,149248000,222000,222000,222000,222000,0
|
|
20230804,183500,149248000,222000,222000,222000,222000,0
|
|
20230804,183400,149248000,222000,222000,222000,222000,0
|
|
20230804,183300,149248000,222000,222000,222000,222000,0
|
|
20230804,183200,149248000,222000,222000,222000,222000,0
|
|
20230804,183100,149248000,222000,222000,222000,222000,0
|
|
20230804,183000,149248000,222000,222000,222000,222000,0
|
|
20230804,182900,149248000,222000,222000,222000,222000,0
|
|
20230804,182800,149248000,222000,222000,222000,222000,0
|
|
20230804,182700,149248000,222000,222000,222000,222000,0
|
|
20230804,182600,149248000,222000,222000,222000,222000,0
|
|
20230804,182500,149248000,222000,222000,222000,222000,0
|
|
20230804,182400,149248000,222000,222000,222000,222000,0
|
|
20230804,182300,149248000,222000,222000,222000,222000,0
|
|
20230804,182200,149248000,222000,222000,222000,222000,0
|
|
20230804,182100,149248000,222000,222000,222000,222000,0
|
|
20230804,182000,149248000,222000,222000,222000,222000,0
|
|
20230804,181900,149248000,222000,222000,222000,222000,0
|
|
20230804,181800,149248000,222000,222000,222000,222000,0
|
|
20230804,181700,149248000,222000,222000,222000,222000,0
|
|
20230804,181600,149248000,222000,222000,222000,222000,0
|
|
20230804,181500,149248000,222000,222000,222000,222000,0
|
|
20230804,181400,149248000,222000,222000,222000,222000,0
|
|
20230804,181300,149248000,222000,222000,222000,222000,0
|
|
20230804,181200,149248000,222000,222000,222000,222000,0
|
|
20230804,181100,149248000,222000,222000,222000,222000,0
|
|
20230804,181000,149248000,222000,222000,222000,222000,0
|
|
20230804,180900,149248000,222000,222000,222000,222000,0
|
|
20230804,180800,149248000,222000,222000,222000,222000,0
|
|
20230804,180700,149248000,222000,222000,222000,222000,12
|
|
20230804,180600,149248000,222000,222000,222000,222000,0
|
|
20230804,180500,149248000,222000,222000,222000,222000,0
|
|
20230804,180400,149248000,222000,222000,222000,222000,0
|
|
20230804,180300,149248000,222000,222000,222000,222000,0
|
|
20230804,180200,149248000,222000,222000,222000,222000,0
|
|
20230804,180100,149248000,222000,222000,222000,222000,0
|
|
20230804,180000,149248000,222000,222000,222000,222000,0
|
|
20230804,175900,149248000,222000,222000,222000,222000,0
|
|
20230804,175800,149248000,222000,222000,222000,222000,0
|
|
20230804,175700,149248000,222000,222000,222000,222000,0
|
|
20230804,175600,149248000,222000,222000,222000,222000,0
|
|
20230804,175500,149248000,222000,222000,222000,222000,0
|
|
20230804,175400,149248000,222000,222000,222000,222000,0
|
|
20230804,175300,149248000,222000,222000,222000,222000,0
|
|
20230804,175200,149248000,222000,222000,222000,222000,0
|
|
20230804,175100,149248000,222000,222000,222000,222000,0
|
|
20230804,175000,149248000,222000,222000,222000,222000,0
|
|
20230804,174900,149248000,222000,222000,222000,222000,0
|
|
20230804,174800,149248000,222000,222000,222000,222000,0
|
|
20230804,174700,149248000,222000,222000,222000,222000,0
|
|
20230804,174600,149248000,222000,222000,222000,222000,0
|
|
20230804,174500,149248000,222000,222000,222000,222000,0
|
|
20230804,174400,149248000,222000,222000,222000,222000,0
|
|
20230804,174300,149248000,222000,222000,222000,222000,0
|
|
20230804,174200,149248000,222000,222000,222000,222000,0
|
|
20230804,174100,149248000,222000,222000,222000,222000,0
|
|
20230804,174000,149248000,222000,222000,222000,222000,0
|
|
20230804,173900,149248000,222000,222000,222000,222000,0
|
|
20230804,173800,149248000,222000,222000,222000,222000,0
|
|
20230804,173700,149248000,222000,222000,222000,222000,12
|
|
20230804,173600,149248000,222000,222000,222000,222000,0
|
|
20230804,173500,149248000,222000,222000,222000,222000,0
|
|
20230804,173400,149248000,222000,222000,222000,222000,0
|
|
20230804,173300,149248000,222000,222000,222000,222000,0
|
|
20230804,173200,149248000,222000,222000,222000,222000,0
|
|
20230804,173100,149248000,222000,222000,222000,222000,0
|
|
20230804,173000,149248000,222000,222000,222000,222000,0
|
|
20230804,172900,149248000,222000,222000,222000,222000,0
|
|
20230804,172800,149248000,222000,222000,222000,222000,0
|
|
20230804,172700,149248000,222000,222000,222000,222000,0
|
|
20230804,172600,149248000,222000,222000,222000,222000,0
|
|
20230804,172500,149248000,222000,222000,222000,222000,0
|
|
20230804,172400,149248000,222000,222000,222000,222000,0
|
|
20230804,172300,149248000,222000,222000,222000,222000,0
|
|
20230804,172200,149248000,222000,222000,222000,222000,0
|
|
20230804,172100,149248000,222000,222000,222000,222000,0
|
|
20230804,172000,149248000,222000,222000,222000,222000,0
|
|
20230804,171900,149248000,222000,222000,222000,222000,0
|
|
20230804,171800,149248000,222000,222000,222000,222000,0
|
|
20230804,171700,149248000,222000,222000,222000,222000,0
|
|
20230804,171600,149248000,222000,222000,222000,222000,0
|
|
20230804,171500,149248000,222000,222000,222000,222000,0
|
|
20230804,171400,149248000,222000,222000,222000,222000,0
|
|
20230804,171300,149248000,222000,222000,222000,222000,0
|
|
20230804,171200,149248000,222000,222000,222000,222000,0
|
|
20230804,171100,149248000,222000,222000,222000,222000,0
|
|
20230804,171000,149248000,222000,222000,222000,222000,0
|
|
20230804,170900,149248000,222000,222000,222000,222000,0
|
|
20230804,170800,149248000,222000,222000,222000,222000,0
|
|
20230804,170700,149248000,222000,222000,222000,222000,12
|
|
20230804,170600,149248000,222000,222000,222000,222000,0
|
|
20230804,170500,149248000,222000,222000,222000,222000,0
|
|
20230804,170400,149248000,222000,222000,222000,222000,0
|
|
20230804,170300,149248000,222000,222000,222000,222000,0
|
|
20230804,170200,149248000,222000,222000,222000,222000,0
|
|
20230804,170100,149248000,222000,222000,222000,222000,0
|
|
20230804,170000,149248000,222000,222000,222000,222000,0
|
|
20230804,165900,149248000,222000,222000,222000,222000,0
|
|
20230804,165800,149248000,222000,222000,222000,222000,0
|
|
20230804,165700,149248000,222000,222000,222000,222000,0
|
|
20230804,165600,149248000,222000,222000,222000,222000,0
|
|
20230804,165500,149248000,222000,222000,222000,222000,0
|
|
20230804,165400,149248000,222000,222000,222000,222000,0
|
|
20230804,165300,149248000,222000,222000,222000,222000,0
|
|
20230804,165200,149248000,222000,222000,222000,222000,0
|
|
20230804,165100,149248000,222000,222000,222000,222000,0
|
|
20230804,165000,149248000,222000,222000,222000,222000,0
|
|
20230804,164900,149248000,222000,222000,222000,222000,0
|
|
20230804,164800,149248000,222000,222000,222000,222000,0
|
|
20230804,164700,149248000,222000,222000,222000,222000,0
|
|
20230804,164600,149248000,222000,222000,222000,222000,0
|
|
20230804,164500,149248000,222000,222000,222000,222000,0
|
|
20230804,164400,149248000,222000,222000,222000,222000,0
|
|
20230804,164300,149248000,222000,222000,222000,222000,0
|
|
20230804,164200,149248000,222000,222000,222000,222000,0
|
|
20230804,164100,149248000,222000,222000,222000,222000,0
|
|
20230804,164000,149248000,222000,222000,222000,222000,0
|
|
20230804,163900,149248000,222000,222000,222000,222000,0
|
|
20230804,163800,149248000,222000,222000,222000,222000,0
|
|
20230804,163700,149248000,222000,222000,222000,222000,12
|
|
20230804,163600,149248000,222000,222000,222000,222000,0
|
|
20230804,163500,149248000,222000,222000,222000,222000,0
|
|
20230804,163400,149248000,222000,222000,222000,222000,0
|
|
20230804,163300,149248000,222000,222000,222000,222000,0
|
|
20230804,163200,149248000,222000,222000,222000,222000,0
|
|
20230804,163100,149248000,222000,222000,222000,222000,0
|
|
20230804,163000,149248000,222000,222000,222000,222000,0
|
|
20230804,162900,149248000,222000,222000,222000,222000,0
|
|
20230804,162800,149248000,222000,222000,222000,222000,0
|
|
20230804,162700,149248000,222000,222000,222000,222000,0
|
|
20230804,162600,149248000,222000,222000,222000,222000,0
|
|
20230804,162500,149248000,222000,222000,222000,222000,0
|
|
20230804,162400,149248000,222000,222000,222000,222000,0
|
|
20230804,162300,149248000,222000,222000,222000,222000,0
|
|
20230804,162200,149248000,222000,222000,222000,222000,0
|
|
20230804,162100,149248000,222000,222000,222000,222000,0
|
|
20230804,162000,149248000,222000,222000,222000,222000,0
|
|
20230804,161900,149248000,222000,222000,222000,222000,0
|
|
20230804,161800,149248000,222000,222000,222000,222000,0
|
|
20230804,161700,149248000,222000,222000,222000,222000,0
|
|
20230804,161600,149248000,222000,222000,222000,222000,0
|
|
20230804,161500,149248000,222000,222000,222000,222000,0
|
|
20230804,161400,149248000,222000,222000,222000,222000,0
|
|
20230804,161300,149248000,222000,222000,222000,222000,0
|
|
20230804,161200,149248000,222000,222000,222000,222000,0
|
|
20230804,161100,149248000,222000,222000,222000,222000,0
|
|
20230804,161000,149248000,222000,222000,222000,222000,0
|
|
20230804,160900,149248000,222000,222000,222000,222000,0
|
|
20230804,160800,149248000,222000,222000,222000,222000,0
|
|
20230804,160700,149248000,222000,222000,222000,222000,12
|
|
20230804,160600,149248000,222000,222000,222000,222000,0
|
|
20230804,160500,149248000,222000,222000,222000,222000,0
|
|
20230804,160400,149248000,222000,222000,222000,222000,0
|
|
20230804,160300,149248000,222000,222000,222000,222000,0
|
|
20230804,160200,149248000,222000,222000,222000,222000,0
|
|
20230804,160100,149248000,222000,222000,222000,222000,0
|
|
20230804,160000,149248000,222000,222000,222000,222000,0
|
|
20230804,155900,149248000,222000,222000,222000,222000,0
|
|
20230804,155800,149248000,222000,222000,222000,222000,0
|
|
20230804,155700,149248000,222000,222000,222000,222000,0
|
|
20230804,155600,149248000,222000,222000,222000,222000,0
|
|
20230804,155500,149248000,222000,222000,222000,222000,0
|
|
20230804,155400,149248000,222000,222000,222000,222000,0
|
|
20230804,155300,149248000,222000,222000,222000,222000,0
|
|
20230804,155200,149248000,222000,222000,222000,222000,0
|
|
20230804,155100,149248000,222000,222000,222000,222000,0
|
|
20230804,155000,149248000,222000,222000,222000,222000,0
|
|
20230804,154900,149248000,222000,222000,222000,222000,0
|
|
20230804,154800,149248000,222000,222000,222000,222000,0
|
|
20230804,154700,149248000,222000,222000,222000,222000,0
|
|
20230804,154600,149248000,222000,222000,222000,222000,0
|
|
20230804,154500,149248000,222000,222000,222000,222000,0
|
|
20230804,154400,149248000,222000,222000,222000,222000,0
|
|
20230804,154300,149248000,222000,222000,222000,222000,0
|
|
20230804,154200,149248000,222000,222000,222000,222000,0
|
|
20230804,154100,149248000,222000,222000,222000,222000,0
|
|
20230804,154000,149248000,222000,222000,222000,222000,0
|
|
20230804,153900,149248000,222000,222000,222000,222000,0
|
|
20230804,153800,149248000,222000,222000,222000,222000,0
|
|
20230804,153700,149248000,222000,222000,222000,222000,12
|
|
20230804,153600,149248000,222000,222000,222000,222000,0
|
|
20230804,153500,149248000,222000,222000,222000,222000,0
|
|
20230804,153400,149248000,222000,222000,222000,222000,0
|
|
20230804,153300,149248000,222000,222000,222000,222000,0
|
|
20230804,153200,149248000,222000,222000,222000,222000,0
|
|
20230804,153100,149248000,222000,222000,222000,222000,0
|
|
20230804,153000,149248000,222000,222000,222000,222000,12
|
|
20230804,152900,146584000,222500,222500,222500,222500,0
|
|
20230804,152800,146584000,222500,222500,222500,222500,0
|
|
20230804,152700,146584000,222500,222500,222500,222500,0
|
|
20230804,152600,146584000,222500,222500,222500,222500,0
|
|
20230804,152500,146584000,222500,222500,222500,222500,0
|
|
20230804,152400,146584000,222500,222500,222500,222500,0
|
|
20230804,152300,146584000,222500,222500,222500,222500,0
|
|
20230804,152200,146584000,222500,222500,222500,222500,0
|
|
20230804,152100,146584000,222500,222500,222500,222500,0
|
|
20230804,152000,146584000,222500,222500,222500,222500,0
|
|
20230804,151900,146584000,222500,222500,222500,222500,2
|
|
20230804,151800,146139000,222000,222000,222000,222000,1
|
|
20230804,151700,145917000,222000,222000,222000,222000,1
|
|
20230804,151600,145695000,222500,222500,222500,222500,0
|
|
20230804,151500,145695000,222500,222500,222500,222500,0
|
|
20230804,151400,145695000,222500,222000,222500,222000,12
|
|
20230804,151300,143030000,222000,222000,222000,222000,0
|
|
20230804,151200,143030000,222000,222000,222000,222000,0
|
|
20230804,151100,143030000,222000,222000,222000,222000,0
|
|
20230804,151000,143030000,222000,222000,222000,222000,2
|
|
20230804,150900,142586000,222500,222500,222500,222500,0
|
|
20230804,150800,142586000,222500,222500,222500,222500,2
|
|
20230804,150700,142141000,222000,222000,222000,222000,0
|
|
20230804,150600,142141000,222000,222000,222000,222000,0
|
|
20230804,150500,142141000,222000,222000,222000,222000,0
|
|
20230804,150400,142141000,222000,222000,222000,222000,10
|
|
20230804,150300,139921000,222000,222000,222000,222000,0
|
|
20230804,150200,139921000,222000,222000,222000,222000,0
|
|
20230804,150100,139921000,222000,222000,222000,222000,0
|
|
20230804,150000,139921000,222000,222500,222500,222000,3
|
|
20230804,145900,139254500,222000,222000,222000,222000,0
|
|
20230804,145800,139254500,222000,222000,222000,222000,0
|
|
20230804,145700,139254500,222000,222000,222000,222000,0
|
|
20230804,145600,139254500,222000,222000,222000,222000,0
|
|
20230804,145500,139254500,222000,222000,222000,222000,0
|
|
20230804,145400,139254500,222000,222000,222000,222000,20
|
|
20230804,145300,134814500,222000,222000,222000,222000,3
|
|
20230804,145200,134148500,222000,222000,222000,222000,0
|
|
20230804,145100,134148500,222000,222000,222000,222000,1
|
|
20230804,145000,133926500,222000,222000,222000,222000,1
|
|
20230804,144900,133704500,222500,222500,222500,222500,2
|
|
20230804,144800,133259500,222500,222500,222500,222500,0
|
|
20230804,144700,133259500,222500,222500,222500,222500,1
|
|
20230804,144600,133037000,222500,222500,222500,222500,0
|
|
20230804,144500,133037000,222500,222500,222500,222500,0
|
|
20230804,144400,133037000,222500,222500,222500,222500,0
|
|
20230804,144300,133037000,222500,222500,222500,222500,2
|
|
20230804,144200,132592000,222000,222000,222000,222000,0
|
|
20230804,144100,132592000,222000,222000,222000,222000,0
|
|
20230804,144000,132592000,222000,222000,222000,222000,0
|
|
20230804,143900,132592000,222000,222000,222000,222000,1
|
|
20230804,143800,132370000,222500,222500,222500,222500,0
|
|
20230804,143700,132370000,222500,222500,222500,222500,2
|
|
20230804,143600,131925000,222500,222500,222500,222500,6
|
|
20230804,143500,130590000,222500,222500,222500,222500,0
|
|
20230804,143400,130590000,222500,222500,222500,222500,0
|
|
20230804,143300,130590000,222500,222500,222500,222500,0
|
|
20230804,143200,130590000,222500,222500,222500,222500,1
|
|
20230804,143100,130367500,222500,222500,222500,222500,2
|
|
20230804,143000,129922500,222500,222500,222500,222500,0
|
|
20230804,142900,129922500,222500,222500,222500,222500,0
|
|
20230804,142800,129922500,222500,222500,222500,222500,0
|
|
20230804,142700,129922500,222500,222500,222500,222500,0
|
|
20230804,142600,129922500,222500,222500,222500,222500,0
|
|
20230804,142500,129922500,222500,222500,222500,222500,2
|
|
20230804,142400,129477500,222000,222000,222000,222000,0
|
|
20230804,142300,129477500,222000,222000,222000,222000,1
|
|
20230804,142200,129255500,222500,222500,222500,222500,0
|
|
20230804,142100,129255500,222500,222500,222500,222500,0
|
|
20230804,142000,129255500,222500,222500,222500,222500,0
|
|
20230804,141900,129255500,222500,222500,222500,222500,2
|
|
20230804,141800,128810500,222500,222500,222500,222500,0
|
|
20230804,141700,128810500,222500,222500,222500,222500,0
|
|
20230804,141600,128810500,222500,222500,222500,222500,0
|
|
20230804,141500,128810500,222500,222500,222500,222500,0
|
|
20230804,141400,128810500,222500,222500,222500,222500,0
|
|
20230804,141300,128810500,222500,222500,222500,222500,0
|
|
20230804,141200,128810500,222500,222500,222500,222500,0
|
|
20230804,141100,128810500,222500,222500,222500,222500,1
|
|
20230804,141000,128588000,221500,221500,221500,221500,0
|
|
20230804,140900,128588000,221500,221500,221500,221500,0
|
|
20230804,140800,128588000,221500,221500,221500,221500,0
|
|
20230804,140700,128588000,221500,221500,221500,221500,0
|
|
20230804,140600,128588000,221500,221500,221500,221500,0
|
|
20230804,140500,128588000,221500,221500,221500,221500,1
|
|
20230804,140400,128366500,221500,221500,221500,221500,0
|
|
20230804,140300,128366500,221500,221500,221500,221500,0
|
|
20230804,140200,128366500,221500,221500,221500,221500,0
|
|
20230804,140100,128366500,221500,221500,221500,221500,0
|
|
20230804,140000,128366500,221500,221500,221500,221500,0
|
|
20230804,135900,128366500,221500,221500,221500,221500,0
|
|
20230804,135800,128366500,221500,221500,221500,221500,1
|
|
20230804,135700,128145000,221500,221500,221500,221500,0
|
|
20230804,135600,128145000,221500,221500,221500,221500,1
|
|
20230804,135500,127923500,222000,222000,222000,222000,0
|
|
20230804,135400,127923500,222000,222000,222000,222000,1
|
|
20230804,135300,127701500,222000,222000,222000,222000,0
|
|
20230804,135200,127701500,222000,222000,222000,222000,0
|
|
20230804,135100,127701500,222000,222000,222000,222000,0
|
|
20230804,135000,127701500,222000,222000,222000,222000,1
|
|
20230804,134900,127479500,222000,222000,222000,222000,0
|
|
20230804,134800,127479500,222000,222000,222000,222000,0
|
|
20230804,134700,127479500,222000,222000,222000,222000,63
|
|
20230804,134600,113493500,222500,222500,222500,222500,0
|
|
20230804,134500,113493500,222500,222500,222500,222500,0
|
|
20230804,134400,113493500,222500,223000,223000,222500,10
|
|
20230804,134300,111266000,223000,223000,223000,223000,0
|
|
20230804,134200,111266000,223000,223000,223000,223000,0
|
|
20230804,134100,111266000,223000,223000,223000,223000,0
|
|
20230804,134000,111266000,223000,223000,223000,223000,13
|
|
20230804,133900,108367000,222000,222000,222000,222000,0
|
|
20230804,133800,108367000,222000,222000,222000,222000,0
|
|
20230804,133700,108367000,222000,222000,222000,222000,0
|
|
20230804,133600,108367000,222000,222000,222000,222000,0
|
|
20230804,133500,108367000,222000,222000,222000,222000,0
|
|
20230804,133400,108367000,222000,222000,222000,222000,0
|
|
20230804,133300,108367000,222000,222000,222000,222000,0
|
|
20230804,133200,108367000,222000,222000,222000,222000,0
|
|
20230804,133100,108367000,222000,222000,222000,222000,0
|
|
20230804,133000,108367000,222000,222000,222000,222000,0
|
|
20230804,132900,108367000,222000,222500,222500,222000,16
|
|
20230804,132800,104808500,222500,222500,222500,222500,0
|
|
20230804,132700,104808500,222500,222500,222500,222500,0
|
|
20230804,132600,104808500,222500,222500,222500,222500,0
|
|
20230804,132500,104808500,222500,222500,222500,222500,0
|
|
20230804,132400,104808500,222500,222500,222500,222500,0
|
|
20230804,132300,104808500,222500,222500,222500,222500,0
|
|
20230804,132200,104808500,222500,222500,222500,222500,0
|
|
20230804,132100,104808500,222500,222500,222500,222500,1
|
|
20230804,132000,104586000,222500,222500,222500,222500,0
|
|
20230804,131900,104586000,222500,222500,222500,222500,0
|
|
20230804,131800,104586000,222500,222500,222500,222500,3
|
|
20230804,131700,103918500,222500,222500,222500,222500,0
|
|
20230804,131600,103918500,222500,222500,222500,222500,1
|
|
20230804,131500,103696000,222000,222000,222000,222000,0
|
|
20230804,131400,103696000,222000,222000,222000,222000,0
|
|
20230804,131300,103696000,222000,222000,222000,222000,0
|
|
20230804,131200,103696000,222000,222000,222000,222000,0
|
|
20230804,131100,103696000,222000,222000,222000,222000,0
|
|
20230804,131000,103696000,222000,222000,222000,222000,0
|
|
20230804,130900,103696000,222000,222000,222000,222000,0
|
|
20230804,130800,103696000,222000,222000,222000,222000,0
|
|
20230804,130700,103696000,222000,222000,222000,222000,0
|
|
20230804,130600,103696000,222000,222000,222000,222000,0
|
|
20230804,130500,103696000,222000,222000,222000,222000,0
|
|
20230804,130400,103696000,222000,222000,222000,222000,0
|
|
20230804,130300,103696000,222000,222000,222000,222000,0
|
|
20230804,130200,103696000,222000,222000,222000,222000,1
|
|
20230804,130100,103474000,222500,222500,222500,222500,0
|
|
20230804,130000,103474000,222500,222500,222500,222500,0
|
|
20230804,125900,103474000,222500,222500,222500,222500,0
|
|
20230804,125800,103474000,222500,222500,222500,222500,0
|
|
20230804,125700,103474000,222500,222500,222500,222500,0
|
|
20230804,125600,103474000,222500,222500,222500,222500,0
|
|
20230804,125500,103474000,222500,222500,222500,222500,0
|
|
20230804,125400,103474000,222500,222500,222500,222500,9
|
|
20230804,125300,101471500,222500,222500,222500,222500,0
|
|
20230804,125200,101471500,222500,222500,222500,222500,0
|
|
20230804,125100,101471500,222500,222500,222500,222500,5
|
|
20230804,125000,100359000,222500,222500,222500,222500,0
|
|
20230804,124900,100359000,222500,222500,222500,222500,0
|
|
20230804,124800,100359000,222500,222500,222500,222500,0
|
|
20230804,124700,100359000,222500,222500,222500,222500,0
|
|
20230804,124600,100359000,222500,222500,222500,222500,0
|
|
20230804,124500,100359000,222500,222500,222500,222500,0
|
|
20230804,124400,100359000,222500,222500,222500,222500,3
|
|
20230804,124300,99691500,222500,222500,222500,222500,0
|
|
20230804,124200,99691500,222500,222500,222500,222500,0
|
|
20230804,124100,99691500,222500,222500,222500,222500,0
|
|
20230804,124000,99691500,222500,222500,222500,222500,0
|
|
20230804,123900,99691500,222500,222500,222500,222500,0
|
|
20230804,123800,99691500,222500,222500,222500,222500,0
|
|
20230804,123700,99691500,222500,222500,222500,222500,1
|
|
20230804,123600,99469000,222500,222500,222500,222500,1
|
|
20230804,123500,99246500,222000,222000,222000,222000,0
|
|
20230804,123400,99246500,222000,222000,222000,222000,0
|
|
20230804,123300,99246500,222000,222000,222000,222000,0
|
|
20230804,123200,99246500,222000,222000,222000,222000,0
|
|
20230804,123100,99246500,222000,222000,222000,222000,0
|
|
20230804,123000,99246500,222000,222000,222000,222000,1
|
|
20230804,122900,99024500,222000,222000,222000,222000,0
|
|
20230804,122800,99024500,222000,222000,222000,222000,0
|
|
20230804,122700,99024500,222000,222000,222000,222000,0
|
|
20230804,122600,99024500,222000,222000,222000,222000,0
|
|
20230804,122500,99024500,222000,222000,222000,222000,1
|
|
20230804,122400,98802500,222000,222000,222000,222000,0
|
|
20230804,122300,98802500,222000,222000,222000,222000,0
|
|
20230804,122200,98802500,222000,222000,222000,222000,0
|
|
20230804,122100,98802500,222000,222000,222000,222000,2
|
|
20230804,122000,98358500,222000,222000,222000,222000,0
|
|
20230804,121900,98358500,222000,222000,222000,222000,0
|
|
20230804,121800,98358500,222000,222000,222000,222000,0
|
|
20230804,121700,98358500,222000,222000,222000,222000,0
|
|
20230804,121600,98358500,222000,222000,222000,222000,0
|
|
20230804,121500,98358500,222000,222000,222000,222000,0
|
|
20230804,121400,98358500,222000,222000,222000,222000,0
|
|
20230804,121300,98358500,222000,222000,222000,222000,0
|
|
20230804,121200,98358500,222000,222000,222000,222000,0
|
|
20230804,121100,98358500,222000,222000,222000,222000,0
|
|
20230804,121000,98358500,222000,222000,222000,222000,0
|
|
20230804,120900,98358500,222000,222000,222000,222000,1
|
|
20230804,120800,98136500,223000,223000,223000,223000,0
|
|
20230804,120700,98136500,223000,223000,223000,223000,0
|
|
20230804,120600,98136500,223000,223000,223000,223000,0
|
|
20230804,120500,98136500,223000,223000,223000,223000,0
|
|
20230804,120400,98136500,223000,223000,223000,223000,0
|
|
20230804,120300,98136500,223000,223000,223000,223000,0
|
|
20230804,120200,98136500,223000,223000,223000,223000,1
|
|
20230804,120100,97913500,222500,222500,222500,222500,0
|
|
20230804,120000,97913500,222500,222500,222500,222500,0
|
|
20230804,115900,97913500,222500,222500,222500,222500,18
|
|
20230804,115800,93908500,223000,223000,223000,223000,0
|
|
20230804,115700,93908500,223000,223000,223000,223000,10
|
|
20230804,115600,91678500,222500,222500,222500,222500,0
|
|
20230804,115500,91678500,222500,222500,222500,222500,0
|
|
20230804,115400,91678500,222500,222500,222500,222500,0
|
|
20230804,115300,91678500,222500,222500,222500,222500,1
|
|
20230804,115200,91456000,222000,222000,222000,222000,0
|
|
20230804,115100,91456000,222000,222000,222000,222000,0
|
|
20230804,115000,91456000,222000,222000,222000,222000,0
|
|
20230804,114900,91456000,222000,222000,222000,222000,0
|
|
20230804,114800,91456000,222000,222000,222000,222000,0
|
|
20230804,114700,91456000,222000,222000,222000,222000,0
|
|
20230804,114600,91456000,222000,222000,222000,222000,0
|
|
20230804,114500,91456000,222000,222000,222000,222000,0
|
|
20230804,114400,91456000,222000,222000,222000,222000,0
|
|
20230804,114300,91456000,222000,222000,222000,222000,0
|
|
20230804,114200,91456000,222000,222000,222000,222000,1
|
|
20230804,114100,91234000,222500,222500,222500,222500,0
|
|
20230804,114000,91234000,222500,222500,222500,222500,8
|
|
20230804,113900,89454000,222500,222500,222500,222500,0
|
|
20230804,113800,89454000,222500,222500,222500,222500,9
|
|
20230804,113700,87451500,222500,222500,222500,222500,0
|
|
20230804,113600,87451500,222500,222500,222500,222500,3
|
|
20230804,113500,86784000,222500,222500,222500,222500,0
|
|
20230804,113400,86784000,222500,222500,222500,222500,0
|
|
20230804,113300,86784000,222500,222500,222500,222500,2
|
|
20230804,113200,86339000,222500,222500,222500,222500,0
|
|
20230804,113100,86339000,222500,222500,222500,222500,0
|
|
20230804,113000,86339000,222500,222500,222500,222500,0
|
|
20230804,112900,86339000,222500,222500,222500,222500,0
|
|
20230804,112800,86339000,222500,222500,222500,222500,0
|
|
20230804,112700,86339000,222500,222500,222500,222500,0
|
|
20230804,112600,86339000,222500,222500,222500,222500,0
|
|
20230804,112500,86339000,222500,222500,222500,222500,0
|
|
20230804,112400,86339000,222500,222500,222500,222500,0
|
|
20230804,112300,86339000,222500,222500,222500,222500,0
|
|
20230804,112200,86339000,222500,222500,222500,222500,1
|
|
20230804,112100,86116500,222000,222000,222000,222000,0
|
|
20230804,112000,86116500,222000,222000,222000,222000,0
|
|
20230804,111900,86116500,222000,222000,222000,222000,0
|
|
20230804,111800,86116500,222000,222000,222000,222000,0
|
|
20230804,111700,86116500,222000,222000,222000,222000,0
|
|
20230804,111600,86116500,222000,222000,222000,222000,1
|
|
20230804,111500,85894500,222000,222000,222000,222000,1
|
|
20230804,111400,85672500,222500,222500,222500,222500,0
|
|
20230804,111300,85672500,222500,222500,222500,222500,0
|
|
20230804,111200,85672500,222500,222500,222500,222500,0
|
|
20230804,111100,85672500,222500,222500,222500,222500,0
|
|
20230804,111000,85672500,222500,222500,222500,222500,0
|
|
20230804,110900,85672500,222500,222500,222500,222500,0
|
|
20230804,110800,85672500,222500,222500,222500,222500,0
|
|
20230804,110700,85672500,222500,222500,222500,222500,0
|
|
20230804,110600,85672500,222500,222500,222500,222500,0
|
|
20230804,110500,85672500,222500,222500,222500,222500,0
|
|
20230804,110400,85672500,222500,222000,222500,222000,32
|
|
20230804,110300,78567500,222500,222500,222500,222500,0
|
|
20230804,110200,78567500,222500,222500,222500,222500,0
|
|
20230804,110100,78567500,222500,222500,222500,222500,0
|
|
20230804,110000,78567500,222500,222500,222500,222500,0
|
|
20230804,105900,78567500,222500,222500,222500,222500,0
|
|
20230804,105800,78567500,222500,222500,222500,222500,0
|
|
20230804,105700,78567500,222500,222500,222500,222500,0
|
|
20230804,105600,78567500,222500,222500,222500,222500,1
|
|
20230804,105500,78345000,222000,222000,222000,222000,0
|
|
20230804,105400,78345000,222000,222000,222000,222000,0
|
|
20230804,105300,78345000,222000,222000,222000,222000,4
|
|
20230804,105200,77457000,222000,222000,222000,222000,2
|
|
20230804,105100,77013000,222000,222000,222000,222000,0
|
|
20230804,105000,77013000,222000,222000,222000,222000,0
|
|
20230804,104900,77013000,222000,222000,222000,222000,19
|
|
20230804,104800,72795000,222500,222500,222500,222500,0
|
|
20230804,104700,72795000,222500,222500,222500,222500,0
|
|
20230804,104600,72795000,222500,222500,222500,222500,2
|
|
20230804,104500,72350000,223000,223000,223000,223000,0
|
|
20230804,104400,72350000,223000,223000,223000,223000,2
|
|
20230804,104300,71904000,223000,223000,223000,223000,0
|
|
20230804,104200,71904000,223000,223000,223000,223000,0
|
|
20230804,104100,71904000,223000,223000,223000,223000,0
|
|
20230804,104000,71904000,223000,223000,223000,223000,2
|
|
20230804,103900,71458000,223000,223000,223000,223000,0
|
|
20230804,103800,71458000,223000,223000,223000,223000,0
|
|
20230804,103700,71458000,223000,222500,223000,222500,2
|
|
20230804,103600,71012500,222500,222500,222500,222500,0
|
|
20230804,103500,71012500,222500,222500,222500,222500,8
|
|
20230804,103400,69232500,222500,222500,222500,222500,9
|
|
20230804,103300,67230000,222500,222500,222500,222500,2
|
|
20230804,103200,66785000,222000,222000,222000,222000,0
|
|
20230804,103100,66785000,222000,222000,222000,222000,0
|
|
20230804,103000,66785000,222000,222000,222000,222000,4
|
|
20230804,102900,65897000,222000,222000,222000,222000,0
|
|
20230804,102800,65897000,222000,222000,222000,222000,0
|
|
20230804,102700,65897000,222000,222000,222000,222000,1
|
|
20230804,102600,65675000,222000,222000,222000,222000,4
|
|
20230804,102500,64787000,222000,222000,222000,222000,0
|
|
20230804,102400,64787000,222000,222000,222000,222000,0
|
|
20230804,102300,64787000,222000,222000,222000,222000,0
|
|
20230804,102200,64787000,222000,222000,222000,222000,0
|
|
20230804,102100,64787000,222000,222000,222000,222000,0
|
|
20230804,102000,64787000,222000,222000,222000,222000,0
|
|
20230804,101900,64787000,222000,222000,222000,222000,3
|
|
20230804,101800,64121000,222000,222000,222000,222000,2
|
|
20230804,101700,63677000,222000,222000,222000,222000,0
|
|
20230804,101600,63677000,222000,222000,222000,222000,0
|
|
20230804,101500,63677000,222000,222000,222000,222000,0
|
|
20230804,101400,63677000,222000,222000,222000,222000,0
|
|
20230804,101300,63677000,222000,222000,222000,222000,1
|
|
20230804,101200,63455000,222000,222000,222000,222000,1
|
|
20230804,101100,63233000,222000,222000,222000,222000,2
|
|
20230804,101000,62789000,222000,222000,222000,222000,1
|
|
20230804,100900,62567000,222000,222000,222000,222000,0
|
|
20230804,100800,62567000,222000,221000,222000,221000,4
|
|
20230804,100700,61680500,221500,221500,221500,221500,0
|
|
20230804,100600,61680500,221500,221500,221500,221500,0
|
|
20230804,100500,61680500,221500,221500,221500,221500,0
|
|
20230804,100400,61680500,221500,221500,221500,221500,0
|
|
20230804,100300,61680500,221500,221500,221500,221500,0
|
|
20230804,100200,61680500,221500,221500,221500,221500,3
|
|
20230804,100100,61016000,221500,221000,221500,221000,9
|
|
20230804,100000,59026000,221000,221000,221000,221000,1
|
|
20230804,095900,58805000,221000,221000,221000,221000,2
|
|
20230804,095800,58363000,221000,221000,221000,221000,0
|
|
20230804,095700,58363000,221000,221000,221000,221000,0
|
|
20230804,095600,58363000,221000,221000,221000,221000,0
|
|
20230804,095500,58363000,221000,221000,221000,221000,0
|
|
20230804,095400,58363000,221000,221000,221000,221000,2
|
|
20230804,095300,57921000,221000,221000,221000,221000,0
|
|
20230804,095200,57921000,221000,221000,221000,221000,0
|
|
20230804,095100,57921000,221000,221000,221000,221000,0
|
|
20230804,095000,57921000,221000,221000,221000,221000,0
|
|
20230804,094900,57921000,221000,221000,221000,221000,0
|
|
20230804,094800,57921000,221000,221000,221000,221000,2
|
|
20230804,094700,57479000,221000,221000,221000,221000,0
|
|
20230804,094600,57479000,221000,221000,221000,221000,2
|
|
20230804,094500,57037000,220500,220500,220500,220500,0
|
|
20230804,094400,57037000,220500,220500,220500,220500,0
|
|
20230804,094300,57037000,220500,220500,220500,220500,0
|
|
20230804,094200,57037000,220500,220500,220500,220500,0
|
|
20230804,094100,57037000,220500,220500,220500,220500,0
|
|
20230804,094000,57037000,220500,220500,220500,220500,0
|
|
20230804,093900,57037000,220500,220500,220500,220500,0
|
|
20230804,093800,57037000,220500,220500,220500,220500,0
|
|
20230804,093700,57037000,220500,220500,220500,220500,0
|
|
20230804,093600,57037000,220500,221000,221000,220500,48
|
|
20230804,093500,46429500,221000,221000,221000,221000,9
|
|
20230804,093400,44440500,221000,221000,221000,221000,1
|
|
20230804,093300,44219500,220500,220500,220500,220500,0
|
|
20230804,093200,44219500,220500,220500,220500,220500,56
|
|
20230804,093100,31871500,220500,220500,220500,220500,2
|
|
20230804,093000,31430500,220500,220500,220500,220500,0
|
|
20230804,092900,31430500,220500,220500,220500,220500,0
|
|
20230804,092800,31430500,220500,220500,220500,220500,4
|
|
20230804,092700,30548500,220500,220500,220500,220500,0
|
|
20230804,092600,30548500,220500,220500,220500,220500,0
|
|
20230804,092500,30548500,220500,220500,220500,220500,1
|
|
20230804,092400,30328000,219500,219500,219500,219500,0
|
|
20230804,092300,30328000,219500,219500,219500,219500,1
|
|
20230804,092200,30108500,220000,220000,220000,220000,0
|
|
20230804,092100,30108500,220000,220000,220000,220000,0
|
|
20230804,092000,30108500,220000,220000,220000,220000,5
|
|
20230804,091900,29008500,219500,219500,219500,219500,0
|
|
20230804,091800,29008500,219500,219500,219500,219500,0
|
|
20230804,091700,29008500,219500,219500,219500,219500,0
|
|
20230804,091600,29008500,219500,219500,219500,219500,0
|
|
20230804,091500,29008500,219500,219500,219500,219500,11
|
|
20230804,091400,26594000,219000,219000,219000,219000,0
|
|
20230804,091300,26594000,219000,219000,219000,219000,0
|
|
20230804,091200,26594000,219000,219000,219000,219000,0
|
|
20230804,091100,26594000,219000,220500,220500,219000,16
|
|
20230804,091000,23083500,220500,220500,220500,220500,1
|
|
20230804,090900,22863000,219500,219500,219500,219500,0
|
|
20230804,090800,22863000,219500,219500,219500,219500,0
|
|
20230804,090700,22863000,219500,219500,219500,219500,0
|
|
20230804,090600,22863000,219500,219500,219500,219500,0
|
|
20230804,090500,22863000,219500,220000,220000,219500,4
|
|
20230804,090400,21984500,220000,220000,220000,220000,4
|
|
20230804,090300,21104500,219000,220000,220000,219000,31
|
|
20230804,090200,14309500,220000,220500,220500,220000,47
|
|
20230804,090100,3969000,220500,220500,220500,220500,3
|
|
20230804,090000,3307500,220500,220500,220500,220500,15
|