580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183700,212342500,221500,221500,221500,221500,1
|
|
20230808,183600,212342500,221500,221500,221500,221500,0
|
|
20230808,183500,212342500,221500,221500,221500,221500,0
|
|
20230808,183400,212342500,221500,221500,221500,221500,0
|
|
20230808,183300,212342500,221500,221500,221500,221500,0
|
|
20230808,183200,212342500,221500,221500,221500,221500,0
|
|
20230808,183100,212342500,221500,221500,221500,221500,0
|
|
20230808,183000,212342500,221500,221500,221500,221500,0
|
|
20230808,182900,212342500,221500,221500,221500,221500,0
|
|
20230808,182800,212342500,221500,221500,221500,221500,0
|
|
20230808,182700,212342500,221500,221500,221500,221500,0
|
|
20230808,182600,212342500,221500,221500,221500,221500,0
|
|
20230808,182500,212342500,221500,221500,221500,221500,0
|
|
20230808,182400,212342500,221500,221500,221500,221500,0
|
|
20230808,182300,212342500,221500,221500,221500,221500,0
|
|
20230808,182200,212342500,221500,221500,221500,221500,0
|
|
20230808,182100,212342500,221500,221500,221500,221500,0
|
|
20230808,182000,212342500,221500,221500,221500,221500,0
|
|
20230808,181900,212342500,221500,221500,221500,221500,0
|
|
20230808,181800,212342500,221500,221500,221500,221500,0
|
|
20230808,181700,212342500,221500,221500,221500,221500,0
|
|
20230808,181600,212342500,221500,221500,221500,221500,0
|
|
20230808,181500,212342500,221500,221500,221500,221500,0
|
|
20230808,181400,212342500,221500,221500,221500,221500,0
|
|
20230808,181300,212342500,221500,221500,221500,221500,0
|
|
20230808,181200,212342500,221500,221500,221500,221500,0
|
|
20230808,181100,212342500,221500,221500,221500,221500,0
|
|
20230808,181000,212342500,221500,221500,221500,221500,0
|
|
20230808,180900,212342500,221500,221500,221500,221500,0
|
|
20230808,180800,212342500,221500,221500,221500,221500,0
|
|
20230808,180700,212342500,221500,221500,221500,221500,1
|
|
20230808,180600,212342500,221500,221500,221500,221500,0
|
|
20230808,180500,212342500,221500,221500,221500,221500,0
|
|
20230808,180400,212342500,221500,221500,221500,221500,0
|
|
20230808,180300,212342500,221500,221500,221500,221500,0
|
|
20230808,180200,212342500,221500,221500,221500,221500,0
|
|
20230808,180100,212342500,221500,221500,221500,221500,0
|
|
20230808,180000,212342500,221500,221500,221500,221500,0
|
|
20230808,175900,212342500,221500,221500,221500,221500,0
|
|
20230808,175800,212342500,221500,221500,221500,221500,0
|
|
20230808,175700,212342500,221500,221500,221500,221500,0
|
|
20230808,175600,212342500,221500,221500,221500,221500,0
|
|
20230808,175500,212342500,221500,221500,221500,221500,0
|
|
20230808,175400,212342500,221500,221500,221500,221500,0
|
|
20230808,175300,212342500,221500,221500,221500,221500,0
|
|
20230808,175200,212342500,221500,221500,221500,221500,0
|
|
20230808,175100,212342500,221500,221500,221500,221500,0
|
|
20230808,175000,212342500,221500,221500,221500,221500,0
|
|
20230808,174900,212342500,221500,221500,221500,221500,0
|
|
20230808,174800,212342500,221500,221500,221500,221500,0
|
|
20230808,174700,212342500,221500,221500,221500,221500,0
|
|
20230808,174600,212342500,221500,221500,221500,221500,0
|
|
20230808,174500,212342500,221500,221500,221500,221500,0
|
|
20230808,174400,212342500,221500,221500,221500,221500,0
|
|
20230808,174300,212342500,221500,221500,221500,221500,0
|
|
20230808,174200,212342500,221500,221500,221500,221500,0
|
|
20230808,174100,212342500,221500,221500,221500,221500,0
|
|
20230808,174000,212342500,221500,221500,221500,221500,0
|
|
20230808,173900,212342500,221500,221500,221500,221500,0
|
|
20230808,173800,212342500,221500,221500,221500,221500,0
|
|
20230808,173700,212342500,221500,221500,221500,221500,1
|
|
20230808,173600,212342500,221500,221500,221500,221500,0
|
|
20230808,173500,212342500,221500,221500,221500,221500,0
|
|
20230808,173400,212342500,221500,221500,221500,221500,0
|
|
20230808,173300,212342500,221500,221500,221500,221500,0
|
|
20230808,173200,212342500,221500,221500,221500,221500,0
|
|
20230808,173100,212342500,221500,221500,221500,221500,0
|
|
20230808,173000,212342500,221500,221500,221500,221500,0
|
|
20230808,172900,212342500,221500,221500,221500,221500,0
|
|
20230808,172800,212342500,221500,221500,221500,221500,0
|
|
20230808,172700,212342500,221500,221500,221500,221500,0
|
|
20230808,172600,212342500,221500,221500,221500,221500,0
|
|
20230808,172500,212342500,221500,221500,221500,221500,0
|
|
20230808,172400,212342500,221500,221500,221500,221500,0
|
|
20230808,172300,212342500,221500,221500,221500,221500,0
|
|
20230808,172200,212342500,221500,221500,221500,221500,0
|
|
20230808,172100,212342500,221500,221500,221500,221500,0
|
|
20230808,172000,212342500,221500,221500,221500,221500,0
|
|
20230808,171900,212342500,221500,221500,221500,221500,0
|
|
20230808,171800,212342500,221500,221500,221500,221500,0
|
|
20230808,171700,212342500,221500,221500,221500,221500,0
|
|
20230808,171600,212342500,221500,221500,221500,221500,0
|
|
20230808,171500,212342500,221500,221500,221500,221500,0
|
|
20230808,171400,212342500,221500,221500,221500,221500,0
|
|
20230808,171300,212342500,221500,221500,221500,221500,0
|
|
20230808,171200,212342500,221500,221500,221500,221500,0
|
|
20230808,171100,212342500,221500,221500,221500,221500,0
|
|
20230808,171000,212342500,221500,221500,221500,221500,0
|
|
20230808,170900,212342500,221500,221500,221500,221500,0
|
|
20230808,170800,212342500,221500,221500,221500,221500,0
|
|
20230808,170700,212342500,221500,221500,221500,221500,1
|
|
20230808,170600,212342500,221500,221500,221500,221500,0
|
|
20230808,170500,212342500,221500,221500,221500,221500,0
|
|
20230808,170400,212342500,221500,221500,221500,221500,0
|
|
20230808,170300,212342500,221500,221500,221500,221500,0
|
|
20230808,170200,212342500,221500,221500,221500,221500,0
|
|
20230808,170100,212342500,221500,221500,221500,221500,0
|
|
20230808,170000,212342500,221500,221500,221500,221500,0
|
|
20230808,165900,212342500,221500,221500,221500,221500,0
|
|
20230808,165800,212342500,221500,221500,221500,221500,0
|
|
20230808,165700,212342500,221500,221500,221500,221500,0
|
|
20230808,165600,212342500,221500,221500,221500,221500,0
|
|
20230808,165500,212342500,221500,221500,221500,221500,0
|
|
20230808,165400,212342500,221500,221500,221500,221500,0
|
|
20230808,165300,212342500,221500,221500,221500,221500,0
|
|
20230808,165200,212342500,221500,221500,221500,221500,0
|
|
20230808,165100,212342500,221500,221500,221500,221500,0
|
|
20230808,165000,212342500,221500,221500,221500,221500,0
|
|
20230808,164900,212342500,221500,221500,221500,221500,0
|
|
20230808,164800,212342500,221500,221500,221500,221500,0
|
|
20230808,164700,212342500,221500,221500,221500,221500,0
|
|
20230808,164600,212342500,221500,221500,221500,221500,0
|
|
20230808,164500,212342500,221500,221500,221500,221500,0
|
|
20230808,164400,212342500,221500,221500,221500,221500,0
|
|
20230808,164300,212342500,221500,221500,221500,221500,0
|
|
20230808,164200,212342500,221500,221500,221500,221500,0
|
|
20230808,164100,212342500,221500,221500,221500,221500,0
|
|
20230808,164000,212342500,221500,221500,221500,221500,0
|
|
20230808,163900,212342500,221500,221500,221500,221500,0
|
|
20230808,163800,212342500,221500,221500,221500,221500,0
|
|
20230808,163700,212342500,221500,221500,221500,221500,1
|
|
20230808,163600,212342500,221500,221500,221500,221500,0
|
|
20230808,163500,212342500,221500,221500,221500,221500,0
|
|
20230808,163400,212342500,221500,221500,221500,221500,0
|
|
20230808,163300,212342500,221500,221500,221500,221500,0
|
|
20230808,163200,212342500,221500,221500,221500,221500,0
|
|
20230808,163100,212342500,221500,221500,221500,221500,0
|
|
20230808,163000,212342500,221500,221500,221500,221500,0
|
|
20230808,162900,212342500,221500,221500,221500,221500,0
|
|
20230808,162800,212342500,221500,221500,221500,221500,0
|
|
20230808,162700,212342500,221500,221500,221500,221500,0
|
|
20230808,162600,212342500,221500,221500,221500,221500,0
|
|
20230808,162500,212342500,221500,221500,221500,221500,0
|
|
20230808,162400,212342500,221500,221500,221500,221500,0
|
|
20230808,162300,212342500,221500,221500,221500,221500,0
|
|
20230808,162200,212342500,221500,221500,221500,221500,0
|
|
20230808,162100,212342500,221500,221500,221500,221500,0
|
|
20230808,162000,212342500,221500,221500,221500,221500,0
|
|
20230808,161900,212342500,221500,221500,221500,221500,0
|
|
20230808,161800,212342500,221500,221500,221500,221500,0
|
|
20230808,161700,212342500,221500,221500,221500,221500,0
|
|
20230808,161600,212342500,221500,221500,221500,221500,0
|
|
20230808,161500,212342500,221500,221500,221500,221500,0
|
|
20230808,161400,212342500,221500,221500,221500,221500,0
|
|
20230808,161300,212342500,221500,221500,221500,221500,0
|
|
20230808,161200,212342500,221500,221500,221500,221500,0
|
|
20230808,161100,212342500,221500,221500,221500,221500,0
|
|
20230808,161000,212342500,221500,221500,221500,221500,0
|
|
20230808,160900,212342500,221500,221500,221500,221500,0
|
|
20230808,160800,212342500,221500,221500,221500,221500,0
|
|
20230808,160700,212342500,221500,221500,221500,221500,1
|
|
20230808,160600,212342500,221500,221500,221500,221500,0
|
|
20230808,160500,212342500,221500,221500,221500,221500,0
|
|
20230808,160400,212342500,221500,221500,221500,221500,0
|
|
20230808,160300,212342500,221500,221500,221500,221500,0
|
|
20230808,160200,212342500,221500,221500,221500,221500,0
|
|
20230808,160100,212342500,221500,221500,221500,221500,0
|
|
20230808,160000,212342500,221500,221500,221500,221500,0
|
|
20230808,155900,212342500,221500,221500,221500,221500,0
|
|
20230808,155800,212342500,221500,221500,221500,221500,0
|
|
20230808,155700,212342500,221500,221500,221500,221500,0
|
|
20230808,155600,212342500,221500,221500,221500,221500,0
|
|
20230808,155500,212342500,221500,221500,221500,221500,0
|
|
20230808,155400,212342500,221500,221500,221500,221500,0
|
|
20230808,155300,212342500,221500,221500,221500,221500,0
|
|
20230808,155200,212342500,221500,221500,221500,221500,0
|
|
20230808,155100,212342500,221500,221500,221500,221500,0
|
|
20230808,155000,212342500,221500,221500,221500,221500,0
|
|
20230808,154900,212342500,221500,221500,221500,221500,0
|
|
20230808,154800,212342500,221500,221500,221500,221500,0
|
|
20230808,154700,212342500,221500,221500,221500,221500,0
|
|
20230808,154600,212342500,221500,221500,221500,221500,0
|
|
20230808,154500,212342500,221500,221500,221500,221500,0
|
|
20230808,154400,212342500,221500,221500,221500,221500,0
|
|
20230808,154300,212342500,221500,221500,221500,221500,0
|
|
20230808,154200,212342500,221500,221500,221500,221500,0
|
|
20230808,154100,212342500,221500,221500,221500,221500,0
|
|
20230808,154000,212342500,221500,221500,221500,221500,0
|
|
20230808,153900,212342500,221500,221500,221500,221500,0
|
|
20230808,153800,212342500,221500,221500,221500,221500,0
|
|
20230808,153700,212342500,221500,221500,221500,221500,1
|
|
20230808,153600,212342500,221500,221500,221500,221500,0
|
|
20230808,153500,212342500,221500,221500,221500,221500,0
|
|
20230808,153400,212342500,221500,221500,221500,221500,0
|
|
20230808,153300,212342500,221500,221500,221500,221500,0
|
|
20230808,153200,212342500,221500,221500,221500,221500,0
|
|
20230808,153100,212342500,221500,221500,221500,221500,0
|
|
20230808,153000,212342500,221500,221500,221500,221500,1
|
|
20230808,152900,212121000,221500,221500,221500,221500,0
|
|
20230808,152800,212121000,221500,221500,221500,221500,0
|
|
20230808,152700,212121000,221500,221500,221500,221500,0
|
|
20230808,152600,212121000,221500,221500,221500,221500,0
|
|
20230808,152500,212121000,221500,221500,221500,221500,0
|
|
20230808,152400,212121000,221500,221500,221500,221500,0
|
|
20230808,152300,212121000,221500,221500,221500,221500,0
|
|
20230808,152200,212121000,221500,221500,221500,221500,0
|
|
20230808,152100,212121000,221500,221500,221500,221500,0
|
|
20230808,152000,212121000,221500,221500,221500,221500,0
|
|
20230808,151900,212121000,221500,221500,221500,221500,0
|
|
20230808,151800,212121000,221500,221500,221500,221500,3
|
|
20230808,151700,211456500,221500,221500,221500,221500,1
|
|
20230808,151600,211235000,221500,221500,221500,221500,10
|
|
20230808,151500,209020000,221500,221500,221500,221500,0
|
|
20230808,151400,209020000,221500,221500,221500,221500,0
|
|
20230808,151300,209020000,221500,221500,221500,221500,0
|
|
20230808,151200,209020000,221500,221500,221500,221500,1
|
|
20230808,151100,208798500,221500,221500,221500,221500,0
|
|
20230808,151000,208798500,221500,221500,221500,221500,2
|
|
20230808,150900,208355500,221500,221500,221500,221500,1
|
|
20230808,150800,208134000,221500,221500,221500,221500,0
|
|
20230808,150700,208134000,221500,221500,221500,221500,0
|
|
20230808,150600,208134000,221500,221500,221500,221500,0
|
|
20230808,150500,208134000,221500,221500,221500,221500,0
|
|
20230808,150400,208134000,221500,221500,221500,221500,0
|
|
20230808,150300,208134000,221500,221500,221500,221500,0
|
|
20230808,150200,208134000,221500,221500,221500,221500,0
|
|
20230808,150100,208134000,221500,221500,221500,221500,0
|
|
20230808,150000,208134000,221500,222500,222500,221500,2
|
|
20230808,145900,207690000,222500,222500,222500,222500,1
|
|
20230808,145800,207467500,222500,222500,222500,222500,3
|
|
20230808,145700,206800000,222500,222000,222500,222000,3
|
|
20230808,145600,206133000,221500,221500,221500,221500,0
|
|
20230808,145500,206133000,221500,221500,221500,221500,0
|
|
20230808,145400,206133000,221500,221500,221500,221500,1
|
|
20230808,145300,205911500,222000,222000,222000,222000,0
|
|
20230808,145200,205911500,222000,222000,222000,222000,0
|
|
20230808,145100,205911500,222000,222000,222000,222000,0
|
|
20230808,145000,205911500,222000,222000,222000,222000,0
|
|
20230808,144900,205911500,222000,222000,222000,222000,0
|
|
20230808,144800,205911500,222000,222000,222000,222000,1
|
|
20230808,144700,205689500,222000,222000,222000,222000,0
|
|
20230808,144600,205689500,222000,222000,222000,222000,0
|
|
20230808,144500,205689500,222000,222000,222000,222000,0
|
|
20230808,144400,205689500,222000,222000,222000,222000,0
|
|
20230808,144300,205689500,222000,222000,222000,222000,0
|
|
20230808,144200,205689500,222000,222000,222000,222000,0
|
|
20230808,144100,205689500,222000,222000,222000,222000,0
|
|
20230808,144000,205689500,222000,222000,222000,222000,0
|
|
20230808,143900,205689500,222000,222000,222000,222000,0
|
|
20230808,143800,205689500,222000,222000,222000,222000,0
|
|
20230808,143700,205689500,222000,222000,222000,222000,0
|
|
20230808,143600,205689500,222000,222000,222000,222000,0
|
|
20230808,143500,205689500,222000,222000,222000,222000,46
|
|
20230808,143400,195477500,221500,221500,221500,221500,0
|
|
20230808,143300,195477500,221500,221500,221500,221500,1
|
|
20230808,143200,195256000,221500,221500,221500,221500,3
|
|
20230808,143100,194591500,222000,222000,222000,222000,0
|
|
20230808,143000,194591500,222000,222000,222000,222000,0
|
|
20230808,142900,194591500,222000,222000,222000,222000,5
|
|
20230808,142800,193481500,221500,221500,221500,221500,0
|
|
20230808,142700,193481500,221500,221500,221500,221500,0
|
|
20230808,142600,193481500,221500,221500,221500,221500,0
|
|
20230808,142500,193481500,221500,221500,221500,221500,0
|
|
20230808,142400,193481500,221500,221500,221500,221500,0
|
|
20230808,142300,193481500,221500,221500,221500,221500,0
|
|
20230808,142200,193481500,221500,221500,221500,221500,0
|
|
20230808,142100,193481500,221500,221500,221500,221500,0
|
|
20230808,142000,193481500,221500,221500,221500,221500,0
|
|
20230808,141900,193481500,221500,221500,221500,221500,0
|
|
20230808,141800,193481500,221500,221500,221500,221500,0
|
|
20230808,141700,193481500,221500,221500,221500,221500,0
|
|
20230808,141600,193481500,221500,221500,221500,221500,0
|
|
20230808,141500,193481500,221500,221500,221500,221500,1
|
|
20230808,141400,193260000,221500,221500,221500,221500,0
|
|
20230808,141300,193260000,221500,221500,221500,221500,1
|
|
20230808,141200,193038500,222000,222000,222000,222000,0
|
|
20230808,141100,193038500,222000,222000,222000,222000,0
|
|
20230808,141000,193038500,222000,222000,222000,222000,0
|
|
20230808,140900,193038500,222000,222000,222000,222000,0
|
|
20230808,140800,193038500,222000,222000,222000,222000,0
|
|
20230808,140700,193038500,222000,222000,222000,222000,0
|
|
20230808,140600,193038500,222000,222000,222000,222000,0
|
|
20230808,140500,193038500,222000,222000,222000,222000,1
|
|
20230808,140400,192816500,221500,221500,221500,221500,0
|
|
20230808,140300,192816500,221500,221500,221500,221500,0
|
|
20230808,140200,192816500,221500,221500,221500,221500,0
|
|
20230808,140100,192816500,221500,221500,221500,221500,0
|
|
20230808,140000,192816500,221500,221500,221500,221500,0
|
|
20230808,135900,192816500,221500,221500,221500,221500,1
|
|
20230808,135800,192595000,221500,221500,221500,221500,1
|
|
20230808,135700,192373500,221500,221500,221500,221500,0
|
|
20230808,135600,192373500,221500,221500,221500,221500,0
|
|
20230808,135500,192373500,221500,221500,221500,221500,0
|
|
20230808,135400,192373500,221500,221500,221500,221500,0
|
|
20230808,135300,192373500,221500,221500,221500,221500,0
|
|
20230808,135200,192373500,221500,221500,221500,221500,1
|
|
20230808,135100,192152000,221500,221500,221500,221500,0
|
|
20230808,135000,192152000,221500,221500,221500,221500,0
|
|
20230808,134900,192152000,221500,221500,221500,221500,0
|
|
20230808,134800,192152000,221500,221500,221500,221500,0
|
|
20230808,134700,192152000,221500,221500,221500,221500,0
|
|
20230808,134600,192152000,221500,221500,221500,221500,1
|
|
20230808,134500,191930500,222000,222000,222000,222000,0
|
|
20230808,134400,191930500,222000,222000,222000,222000,0
|
|
20230808,134300,191930500,222000,222000,222000,222000,0
|
|
20230808,134200,191930500,222000,222000,222000,222000,0
|
|
20230808,134100,191930500,222000,221500,222000,221500,3
|
|
20230808,134000,191265000,221500,221500,221500,221500,0
|
|
20230808,133900,191265000,221500,221500,221500,221500,0
|
|
20230808,133800,191265000,221500,221500,221500,221500,0
|
|
20230808,133700,191265000,221500,221500,221500,221500,0
|
|
20230808,133600,191265000,221500,221500,221500,221500,0
|
|
20230808,133500,191265000,221500,221500,221500,221500,1
|
|
20230808,133400,191043500,221500,221500,221500,221500,0
|
|
20230808,133300,191043500,221500,221500,221500,221500,0
|
|
20230808,133200,191043500,221500,221500,221500,221500,0
|
|
20230808,133100,191043500,221500,221500,221500,221500,0
|
|
20230808,133000,191043500,221500,221500,221500,221500,0
|
|
20230808,132900,191043500,221500,221500,221500,221500,2
|
|
20230808,132800,190600500,222000,222000,222000,222000,0
|
|
20230808,132700,190600500,222000,222000,222000,222000,0
|
|
20230808,132600,190600500,222000,222000,222000,222000,0
|
|
20230808,132500,190600500,222000,222000,222000,222000,0
|
|
20230808,132400,190600500,222000,222000,222000,222000,0
|
|
20230808,132300,190600500,222000,222000,222000,222000,0
|
|
20230808,132200,190600500,222000,222000,222000,222000,0
|
|
20230808,132100,190600500,222000,222000,222000,222000,14
|
|
20230808,132000,187492500,222000,222000,222000,222000,0
|
|
20230808,131900,187492500,222000,222000,222000,222000,0
|
|
20230808,131800,187492500,222000,222000,222000,222000,0
|
|
20230808,131700,187492500,222000,222000,222000,222000,1
|
|
20230808,131600,187270500,222000,222000,222000,222000,0
|
|
20230808,131500,187270500,222000,222000,222000,222000,0
|
|
20230808,131400,187270500,222000,222000,222000,222000,0
|
|
20230808,131300,187270500,222000,222000,222000,222000,0
|
|
20230808,131200,187270500,222000,222000,222000,222000,0
|
|
20230808,131100,187270500,222000,222000,222000,222000,1
|
|
20230808,131000,187048500,222000,222000,222000,222000,0
|
|
20230808,130900,187048500,222000,222000,222000,222000,0
|
|
20230808,130800,187048500,222000,222000,222000,222000,0
|
|
20230808,130700,187048500,222000,222000,222000,222000,0
|
|
20230808,130600,187048500,222000,222000,222000,222000,0
|
|
20230808,130500,187048500,222000,222000,222000,222000,0
|
|
20230808,130400,187048500,222000,222000,222000,222000,0
|
|
20230808,130300,187048500,222000,222000,222000,222000,0
|
|
20230808,130200,187048500,222000,222000,222000,222000,0
|
|
20230808,130100,187048500,222000,222000,222000,222000,0
|
|
20230808,130000,187048500,222000,222000,222000,222000,0
|
|
20230808,125900,187048500,222000,222000,222000,222000,0
|
|
20230808,125800,187048500,222000,222000,222000,222000,0
|
|
20230808,125700,187048500,222000,222000,222000,222000,0
|
|
20230808,125600,187048500,222000,222000,222000,222000,0
|
|
20230808,125500,187048500,222000,222000,222000,222000,0
|
|
20230808,125400,187048500,222000,222000,222000,222000,0
|
|
20230808,125300,187048500,222000,222000,222000,222000,0
|
|
20230808,125200,187048500,222000,222000,222000,222000,0
|
|
20230808,125100,187048500,222000,222000,222000,222000,0
|
|
20230808,125000,187048500,222000,222000,222000,222000,8
|
|
20230808,124900,185272500,222000,222000,222000,222000,1
|
|
20230808,124800,185050500,222000,222000,222000,222000,0
|
|
20230808,124700,185050500,222000,222000,222000,222000,0
|
|
20230808,124600,185050500,222000,222000,222000,222000,0
|
|
20230808,124500,185050500,222000,222000,222000,222000,0
|
|
20230808,124400,185050500,222000,222000,222000,222000,0
|
|
20230808,124300,185050500,222000,222000,222000,222000,0
|
|
20230808,124200,185050500,222000,222000,222000,222000,1
|
|
20230808,124100,184828500,222500,222500,222500,222500,0
|
|
20230808,124000,184828500,222500,222500,222500,222500,0
|
|
20230808,123900,184828500,222500,222500,222500,222500,0
|
|
20230808,123800,184828500,222500,222500,222500,222500,10
|
|
20230808,123700,182603500,222500,222500,222500,222500,0
|
|
20230808,123600,182603500,222500,222500,222500,222500,0
|
|
20230808,123500,182603500,222500,222500,222500,222500,0
|
|
20230808,123400,182603500,222500,222500,222500,222500,0
|
|
20230808,123300,182603500,222500,222500,222500,222500,5
|
|
20230808,123200,181491000,222000,222000,222000,222000,4
|
|
20230808,123100,180603000,222000,222000,222000,222000,0
|
|
20230808,123000,180603000,222000,222000,222000,222000,0
|
|
20230808,122900,180603000,222000,222000,222000,222000,0
|
|
20230808,122800,180603000,222000,222000,222000,222000,10
|
|
20230808,122700,178383000,222500,222500,222500,222500,0
|
|
20230808,122600,178383000,222500,222500,222500,222500,0
|
|
20230808,122500,178383000,222500,222500,222500,222500,0
|
|
20230808,122400,178383000,222500,222500,222500,222500,0
|
|
20230808,122300,178383000,222500,222500,222500,222500,2
|
|
20230808,122200,177938000,222000,222000,222000,222000,0
|
|
20230808,122100,177938000,222000,222000,222000,222000,0
|
|
20230808,122000,177938000,222000,222000,222000,222000,0
|
|
20230808,121900,177938000,222000,222000,222000,222000,0
|
|
20230808,121800,177938000,222000,222000,222000,222000,0
|
|
20230808,121700,177938000,222000,222000,222000,222000,0
|
|
20230808,121600,177938000,222000,222000,222000,222000,0
|
|
20230808,121500,177938000,222000,222000,222000,222000,0
|
|
20230808,121400,177938000,222000,222000,222000,222000,0
|
|
20230808,121300,177938000,222000,222000,222000,222000,0
|
|
20230808,121200,177938000,222000,222000,222000,222000,0
|
|
20230808,121100,177938000,222000,222000,222000,222000,0
|
|
20230808,121000,177938000,222000,222000,222000,222000,0
|
|
20230808,120900,177938000,222000,222000,222000,222000,0
|
|
20230808,120800,177938000,222000,222000,222000,222000,0
|
|
20230808,120700,177938000,222000,222000,222000,222000,0
|
|
20230808,120600,177938000,222000,222000,222000,222000,0
|
|
20230808,120500,177938000,222000,222000,222000,222000,0
|
|
20230808,120400,177938000,222000,222000,222000,222000,0
|
|
20230808,120300,177938000,222000,222000,222000,222000,0
|
|
20230808,120200,177938000,222000,222000,222000,222000,4
|
|
20230808,120100,177050000,222000,222000,222000,222000,14
|
|
20230808,120000,173942000,222000,222000,222000,222000,0
|
|
20230808,115900,173942000,222000,222000,222000,222000,0
|
|
20230808,115800,173942000,222000,222000,222000,222000,0
|
|
20230808,115700,173942000,222000,222000,222000,222000,0
|
|
20230808,115600,173942000,222000,222000,222000,222000,0
|
|
20230808,115500,173942000,222000,222000,222000,222000,0
|
|
20230808,115400,173942000,222000,222000,222000,222000,0
|
|
20230808,115300,173942000,222000,222000,222000,222000,2
|
|
20230808,115200,173498000,222000,222000,222000,222000,0
|
|
20230808,115100,173498000,222000,222000,222000,222000,0
|
|
20230808,115000,173498000,222000,222000,222000,222000,0
|
|
20230808,114900,173498000,222000,222000,222000,222000,1
|
|
20230808,114800,173276000,222000,222000,222000,222000,0
|
|
20230808,114700,173276000,222000,222000,222000,222000,0
|
|
20230808,114600,173276000,222000,222000,222000,222000,2
|
|
20230808,114500,172832000,222000,222000,222000,222000,0
|
|
20230808,114400,172832000,222000,222000,222000,222000,0
|
|
20230808,114300,172832000,222000,222000,222000,222000,0
|
|
20230808,114200,172832000,222000,222000,222000,222000,0
|
|
20230808,114100,172832000,222000,222000,222000,222000,0
|
|
20230808,114000,172832000,222000,222000,222000,222000,0
|
|
20230808,113900,172832000,222000,222000,222000,222000,0
|
|
20230808,113800,172832000,222000,222000,222000,222000,0
|
|
20230808,113700,172832000,222000,222000,222000,222000,0
|
|
20230808,113600,172832000,222000,222000,222000,222000,0
|
|
20230808,113500,172832000,222000,222000,222000,222000,0
|
|
20230808,113400,172832000,222000,222000,222000,222000,0
|
|
20230808,113300,172832000,222000,222000,222000,222000,0
|
|
20230808,113200,172832000,222000,222000,222000,222000,0
|
|
20230808,113100,172832000,222000,222000,222000,222000,0
|
|
20230808,113000,172832000,222000,222000,222000,222000,0
|
|
20230808,112900,172832000,222000,222000,222000,222000,0
|
|
20230808,112800,172832000,222000,222000,222000,222000,0
|
|
20230808,112700,172832000,222000,222000,222000,222000,0
|
|
20230808,112600,172832000,222000,222000,222000,222000,0
|
|
20230808,112500,172832000,222000,222000,222000,222000,0
|
|
20230808,112400,172832000,222000,222000,222000,222000,0
|
|
20230808,112300,172832000,222000,222000,222000,222000,0
|
|
20230808,112200,172832000,222000,222000,222000,222000,0
|
|
20230808,112100,172832000,222000,222000,222000,222000,0
|
|
20230808,112000,172832000,222000,222000,222000,222000,1
|
|
20230808,111900,172610000,221500,221500,221500,221500,0
|
|
20230808,111800,172610000,221500,221500,221500,221500,0
|
|
20230808,111700,172610000,221500,221500,221500,221500,0
|
|
20230808,111600,172610000,221500,222000,222000,221500,7
|
|
20230808,111500,171058500,221500,221500,221500,221500,0
|
|
20230808,111400,171058500,221500,221500,221500,221500,0
|
|
20230808,111300,171058500,221500,221500,221500,221500,0
|
|
20230808,111200,171058500,221500,221500,221500,221500,0
|
|
20230808,111100,171058500,221500,221500,221500,221500,0
|
|
20230808,111000,171058500,221500,221500,221500,221500,0
|
|
20230808,110900,171058500,221500,221500,221500,221500,0
|
|
20230808,110800,171058500,221500,221500,221500,221500,0
|
|
20230808,110700,171058500,221500,221500,221500,221500,0
|
|
20230808,110600,171058500,221500,222000,222000,221500,10
|
|
20230808,110500,168843000,222000,222000,222000,222000,25
|
|
20230808,110400,163293000,222500,222500,222500,222500,0
|
|
20230808,110300,163293000,222500,222500,222500,222500,0
|
|
20230808,110200,163293000,222500,222500,222500,222500,0
|
|
20230808,110100,163293000,222500,222500,222500,222500,0
|
|
20230808,110000,163293000,222500,222500,222500,222500,0
|
|
20230808,105900,163293000,222500,222500,222500,222500,0
|
|
20230808,105800,163293000,222500,222500,222500,222500,0
|
|
20230808,105700,163293000,222500,222500,222500,222500,0
|
|
20230808,105600,163293000,222500,222500,222500,222500,0
|
|
20230808,105500,163293000,222500,222500,222500,222500,0
|
|
20230808,105400,163293000,222500,222500,222500,222500,0
|
|
20230808,105300,163293000,222500,222500,222500,222500,0
|
|
20230808,105200,163293000,222500,222500,222500,222500,1
|
|
20230808,105100,163070500,222500,222500,222500,222500,0
|
|
20230808,105000,163070500,222500,222500,222500,222500,2
|
|
20230808,104900,162625500,222500,222000,222500,222000,14
|
|
20230808,104800,159516500,222000,222000,222000,222000,0
|
|
20230808,104700,159516500,222000,222000,222000,222000,0
|
|
20230808,104600,159516500,222000,222000,222000,222000,0
|
|
20230808,104500,159516500,222000,222000,222000,222000,1
|
|
20230808,104400,159294500,222000,222000,222000,222000,5
|
|
20230808,104300,158184500,222000,222000,222000,222000,0
|
|
20230808,104200,158184500,222000,222000,222000,222000,0
|
|
20230808,104100,158184500,222000,222000,222000,222000,0
|
|
20230808,104000,158184500,222000,222000,222000,222000,0
|
|
20230808,103900,158184500,222000,222000,222000,222000,0
|
|
20230808,103800,158184500,222000,222000,222000,222000,0
|
|
20230808,103700,158184500,222000,222000,222000,222000,14
|
|
20230808,103600,155076500,222000,221500,222000,221500,9
|
|
20230808,103500,153079500,221500,221500,221500,221500,0
|
|
20230808,103400,153079500,221500,221500,221500,221500,0
|
|
20230808,103300,153079500,221500,221500,221500,221500,0
|
|
20230808,103200,153079500,221500,221500,221500,221500,0
|
|
20230808,103100,153079500,221500,221500,221500,221500,0
|
|
20230808,103000,153079500,221500,221500,221500,221500,0
|
|
20230808,102900,153079500,221500,221500,221500,221500,0
|
|
20230808,102800,153079500,221500,221500,221500,221500,0
|
|
20230808,102700,153079500,221500,221500,221500,221500,1
|
|
20230808,102600,152858000,222000,222000,222000,222000,0
|
|
20230808,102500,152858000,222000,222000,222000,222000,0
|
|
20230808,102400,152858000,222000,222000,222000,222000,2
|
|
20230808,102300,152414000,222000,222000,222000,222000,4
|
|
20230808,102200,151526000,222000,222000,222000,222000,0
|
|
20230808,102100,151526000,222000,222000,222000,222000,0
|
|
20230808,102000,151526000,222000,222000,222000,222000,0
|
|
20230808,101900,151526000,222000,222000,222000,222000,0
|
|
20230808,101800,151526000,222000,222000,222000,222000,0
|
|
20230808,101700,151526000,222000,222000,222000,222000,0
|
|
20230808,101600,151526000,222000,222000,222000,222000,5
|
|
20230808,101500,150416000,221500,221500,221500,221500,0
|
|
20230808,101400,150416000,221500,221500,221500,221500,0
|
|
20230808,101300,150416000,221500,221500,221500,221500,0
|
|
20230808,101200,150416000,221500,222000,222000,221500,7
|
|
20230808,101100,148865000,222000,222000,222000,222000,0
|
|
20230808,101000,148865000,222000,222000,222000,222000,0
|
|
20230808,100900,148865000,222000,222000,222000,222000,0
|
|
20230808,100800,148865000,222000,222000,222000,222000,0
|
|
20230808,100700,148865000,222000,222000,222000,222000,1
|
|
20230808,100600,148643000,222000,222000,222000,222000,0
|
|
20230808,100500,148643000,222000,222000,222000,222000,0
|
|
20230808,100400,148643000,222000,222000,222000,222000,0
|
|
20230808,100300,148643000,222000,222000,222000,222000,0
|
|
20230808,100200,148643000,222000,222000,222000,222000,0
|
|
20230808,100100,148643000,222000,222000,222000,222000,0
|
|
20230808,100000,148643000,222000,222000,222000,222000,6
|
|
20230808,095900,147311000,222000,222000,222000,222000,0
|
|
20230808,095800,147311000,222000,222000,222000,222000,0
|
|
20230808,095700,147311000,222000,222000,222000,222000,0
|
|
20230808,095600,147311000,222000,222000,222000,222000,0
|
|
20230808,095500,147311000,222000,222000,222000,222000,0
|
|
20230808,095400,147311000,222000,222000,222000,222000,3
|
|
20230808,095300,146645000,222000,222000,222000,222000,0
|
|
20230808,095200,146645000,222000,222000,222000,222000,0
|
|
20230808,095100,146645000,222000,222000,222000,222000,0
|
|
20230808,095000,146645000,222000,222000,222000,222000,110
|
|
20230808,094900,122225000,221500,221500,221500,221500,0
|
|
20230808,094800,122225000,221500,221500,221500,221500,0
|
|
20230808,094700,122225000,221500,221500,221500,221500,218
|
|
20230808,094600,73938000,221500,221500,221500,221500,0
|
|
20230808,094500,73938000,221500,221500,221500,221500,0
|
|
20230808,094400,73938000,221500,221500,221500,221500,10
|
|
20230808,094300,71723000,221500,221500,221500,221500,0
|
|
20230808,094200,71723000,221500,221500,221500,221500,5
|
|
20230808,094100,70615500,221000,221000,221000,221000,0
|
|
20230808,094000,70615500,221000,221000,221000,221000,3
|
|
20230808,093900,69952500,221500,221500,221500,221500,0
|
|
20230808,093800,69952500,221500,221500,221500,221500,0
|
|
20230808,093700,69952500,221500,221500,221500,221500,0
|
|
20230808,093600,69952500,221500,221500,221500,221500,0
|
|
20230808,093500,69952500,221500,221500,221500,221500,6
|
|
20230808,093400,68623500,221500,221500,221500,221500,1
|
|
20230808,093300,68402000,221500,221500,221500,221500,0
|
|
20230808,093200,68402000,221500,221500,221500,221500,0
|
|
20230808,093100,68402000,221500,221500,221500,221500,0
|
|
20230808,093000,68402000,221500,221500,221500,221500,1
|
|
20230808,092900,68180500,221000,221000,221000,221000,1
|
|
20230808,092800,67959500,221500,221500,221500,221500,0
|
|
20230808,092700,67959500,221500,221500,221500,221500,1
|
|
20230808,092600,67738000,221500,221500,221500,221500,1
|
|
20230808,092500,67516500,221500,221500,221500,221500,11
|
|
20230808,092400,65080000,221500,221500,221500,221500,5
|
|
20230808,092300,63972500,221500,221500,221500,221500,5
|
|
20230808,092200,62865000,221500,221500,221500,221500,0
|
|
20230808,092100,62865000,221500,221500,221500,221500,1
|
|
20230808,092000,62643500,221500,221500,221500,221500,10
|
|
20230808,091900,60428500,221500,221500,221500,221500,2
|
|
20230808,091800,59985500,221500,221500,221500,221500,0
|
|
20230808,091700,59985500,221500,221500,221500,221500,35
|
|
20230808,091600,52233000,221500,221500,221500,221500,20
|
|
20230808,091500,47803000,221500,221500,221500,221500,0
|
|
20230808,091400,47803000,221500,221500,221500,221500,1
|
|
20230808,091300,47581500,221000,221000,221000,221000,0
|
|
20230808,091200,47581500,221000,221500,221500,221000,31
|
|
20230808,091100,40725000,221500,221500,221500,221500,10
|
|
20230808,091000,38510000,221500,221500,221500,221500,101
|
|
20230808,090900,16138500,221500,221500,221500,221500,0
|
|
20230808,090800,16138500,221500,221500,221500,221500,0
|
|
20230808,090700,16138500,221500,221500,221500,221500,1
|
|
20230808,090600,15917000,221500,221500,221500,221500,0
|
|
20230808,090500,15917000,221500,221500,221500,221500,0
|
|
20230808,090400,15917000,221500,221500,221500,221500,0
|
|
20230808,090300,15917000,221500,221500,221500,221500,0
|
|
20230808,090200,15917000,221500,221500,221500,221500,0
|
|
20230808,090100,15917000,221500,221500,221500,221500,0
|
|
20230808,090000,15917000,221500,221000,221500,221000,72
|