580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183700,251896500,221500,221500,221500,221500,14
|
|
20230809,183600,251896500,221500,221500,221500,221500,0
|
|
20230809,183500,251896500,221500,221500,221500,221500,0
|
|
20230809,183400,251896500,221500,221500,221500,221500,0
|
|
20230809,183300,251896500,221500,221500,221500,221500,0
|
|
20230809,183200,251896500,221500,221500,221500,221500,0
|
|
20230809,183100,251896500,221500,221500,221500,221500,0
|
|
20230809,183000,251896500,221500,221500,221500,221500,0
|
|
20230809,182900,251896500,221500,221500,221500,221500,0
|
|
20230809,182800,251896500,221500,221500,221500,221500,0
|
|
20230809,182700,251896500,221500,221500,221500,221500,0
|
|
20230809,182600,251896500,221500,221500,221500,221500,0
|
|
20230809,182500,251896500,221500,221500,221500,221500,0
|
|
20230809,182400,251896500,221500,221500,221500,221500,0
|
|
20230809,182300,251896500,221500,221500,221500,221500,0
|
|
20230809,182200,251896500,221500,221500,221500,221500,0
|
|
20230809,182100,251896500,221500,221500,221500,221500,0
|
|
20230809,182000,251896500,221500,221500,221500,221500,0
|
|
20230809,181900,251896500,221500,221500,221500,221500,0
|
|
20230809,181800,251896500,221500,221500,221500,221500,0
|
|
20230809,181700,251896500,221500,221500,221500,221500,0
|
|
20230809,181600,251896500,221500,221500,221500,221500,0
|
|
20230809,181500,251896500,221500,221500,221500,221500,0
|
|
20230809,181400,251896500,221500,221500,221500,221500,0
|
|
20230809,181300,251896500,221500,221500,221500,221500,0
|
|
20230809,181200,251896500,221500,221500,221500,221500,0
|
|
20230809,181100,251896500,221500,221500,221500,221500,0
|
|
20230809,181000,251896500,221500,221500,221500,221500,0
|
|
20230809,180900,251896500,221500,221500,221500,221500,0
|
|
20230809,180800,251896500,221500,221500,221500,221500,0
|
|
20230809,180700,251896500,221500,221500,221500,221500,14
|
|
20230809,180600,251896500,221500,221500,221500,221500,0
|
|
20230809,180500,251896500,221500,221500,221500,221500,0
|
|
20230809,180400,251896500,221500,221500,221500,221500,0
|
|
20230809,180300,251896500,221500,221500,221500,221500,0
|
|
20230809,180200,251896500,221500,221500,221500,221500,0
|
|
20230809,180100,251896500,221500,221500,221500,221500,0
|
|
20230809,180000,251896500,221500,221500,221500,221500,0
|
|
20230809,175900,251896500,221500,221500,221500,221500,0
|
|
20230809,175800,251896500,221500,221500,221500,221500,0
|
|
20230809,175700,251896500,221500,221500,221500,221500,0
|
|
20230809,175600,251896500,221500,221500,221500,221500,0
|
|
20230809,175500,251896500,221500,221500,221500,221500,0
|
|
20230809,175400,251896500,221500,221500,221500,221500,0
|
|
20230809,175300,251896500,221500,221500,221500,221500,0
|
|
20230809,175200,251896500,221500,221500,221500,221500,0
|
|
20230809,175100,251896500,221500,221500,221500,221500,0
|
|
20230809,175000,251896500,221500,221500,221500,221500,0
|
|
20230809,174900,251896500,221500,221500,221500,221500,0
|
|
20230809,174800,251896500,221500,221500,221500,221500,0
|
|
20230809,174700,251896500,221500,221500,221500,221500,0
|
|
20230809,174600,251896500,221500,221500,221500,221500,0
|
|
20230809,174500,251896500,221500,221500,221500,221500,0
|
|
20230809,174400,251896500,221500,221500,221500,221500,0
|
|
20230809,174300,251896500,221500,221500,221500,221500,0
|
|
20230809,174200,251896500,221500,221500,221500,221500,0
|
|
20230809,174100,251896500,221500,221500,221500,221500,0
|
|
20230809,174000,251896500,221500,221500,221500,221500,0
|
|
20230809,173900,251896500,221500,221500,221500,221500,0
|
|
20230809,173800,251896500,221500,221500,221500,221500,0
|
|
20230809,173700,251896500,221500,221500,221500,221500,14
|
|
20230809,173600,251896500,221500,221500,221500,221500,0
|
|
20230809,173500,251896500,221500,221500,221500,221500,0
|
|
20230809,173400,251896500,221500,221500,221500,221500,0
|
|
20230809,173300,251896500,221500,221500,221500,221500,0
|
|
20230809,173200,251896500,221500,221500,221500,221500,0
|
|
20230809,173100,251896500,221500,221500,221500,221500,0
|
|
20230809,173000,251896500,221500,221500,221500,221500,0
|
|
20230809,172900,251896500,221500,221500,221500,221500,0
|
|
20230809,172800,251896500,221500,221500,221500,221500,0
|
|
20230809,172700,251896500,221500,221500,221500,221500,0
|
|
20230809,172600,251896500,221500,221500,221500,221500,0
|
|
20230809,172500,251896500,221500,221500,221500,221500,0
|
|
20230809,172400,251896500,221500,221500,221500,221500,0
|
|
20230809,172300,251896500,221500,221500,221500,221500,0
|
|
20230809,172200,251896500,221500,221500,221500,221500,0
|
|
20230809,172100,251896500,221500,221500,221500,221500,0
|
|
20230809,172000,251896500,221500,221500,221500,221500,0
|
|
20230809,171900,251896500,221500,221500,221500,221500,0
|
|
20230809,171800,251896500,221500,221500,221500,221500,0
|
|
20230809,171700,251896500,221500,221500,221500,221500,0
|
|
20230809,171600,251896500,221500,221500,221500,221500,0
|
|
20230809,171500,251896500,221500,221500,221500,221500,0
|
|
20230809,171400,251896500,221500,221500,221500,221500,0
|
|
20230809,171300,251896500,221500,221500,221500,221500,0
|
|
20230809,171200,251896500,221500,221500,221500,221500,0
|
|
20230809,171100,251896500,221500,221500,221500,221500,0
|
|
20230809,171000,251896500,221500,221500,221500,221500,0
|
|
20230809,170900,251896500,221500,221500,221500,221500,0
|
|
20230809,170800,251896500,221500,221500,221500,221500,0
|
|
20230809,170700,251896500,221500,221500,221500,221500,14
|
|
20230809,170600,251896500,221500,221500,221500,221500,0
|
|
20230809,170500,251896500,221500,221500,221500,221500,0
|
|
20230809,170400,251896500,221500,221500,221500,221500,0
|
|
20230809,170300,251896500,221500,221500,221500,221500,0
|
|
20230809,170200,251896500,221500,221500,221500,221500,0
|
|
20230809,170100,251896500,221500,221500,221500,221500,0
|
|
20230809,170000,251896500,221500,221500,221500,221500,0
|
|
20230809,165900,251896500,221500,221500,221500,221500,0
|
|
20230809,165800,251896500,221500,221500,221500,221500,0
|
|
20230809,165700,251896500,221500,221500,221500,221500,0
|
|
20230809,165600,251896500,221500,221500,221500,221500,0
|
|
20230809,165500,251896500,221500,221500,221500,221500,0
|
|
20230809,165400,251896500,221500,221500,221500,221500,0
|
|
20230809,165300,251896500,221500,221500,221500,221500,0
|
|
20230809,165200,251896500,221500,221500,221500,221500,0
|
|
20230809,165100,251896500,221500,221500,221500,221500,0
|
|
20230809,165000,251896500,221500,221500,221500,221500,0
|
|
20230809,164900,251896500,221500,221500,221500,221500,0
|
|
20230809,164800,251896500,221500,221500,221500,221500,0
|
|
20230809,164700,251896500,221500,221500,221500,221500,0
|
|
20230809,164600,251896500,221500,221500,221500,221500,0
|
|
20230809,164500,251896500,221500,221500,221500,221500,0
|
|
20230809,164400,251896500,221500,221500,221500,221500,0
|
|
20230809,164300,251896500,221500,221500,221500,221500,0
|
|
20230809,164200,251896500,221500,221500,221500,221500,0
|
|
20230809,164100,251896500,221500,221500,221500,221500,0
|
|
20230809,164000,251896500,221500,221500,221500,221500,0
|
|
20230809,163900,251896500,221500,221500,221500,221500,0
|
|
20230809,163800,251896500,221500,221500,221500,221500,0
|
|
20230809,163700,251896500,221500,221500,221500,221500,14
|
|
20230809,163600,251896500,221500,221500,221500,221500,0
|
|
20230809,163500,251896500,221500,221500,221500,221500,0
|
|
20230809,163400,251896500,221500,221500,221500,221500,0
|
|
20230809,163300,251896500,221500,221500,221500,221500,0
|
|
20230809,163200,251896500,221500,221500,221500,221500,0
|
|
20230809,163100,251896500,221500,221500,221500,221500,0
|
|
20230809,163000,251896500,221500,221500,221500,221500,0
|
|
20230809,162900,251896500,221500,221500,221500,221500,0
|
|
20230809,162800,251896500,221500,221500,221500,221500,0
|
|
20230809,162700,251896500,221500,221500,221500,221500,0
|
|
20230809,162600,251896500,221500,221500,221500,221500,0
|
|
20230809,162500,251896500,221500,221500,221500,221500,0
|
|
20230809,162400,251896500,221500,221500,221500,221500,0
|
|
20230809,162300,251896500,221500,221500,221500,221500,0
|
|
20230809,162200,251896500,221500,221500,221500,221500,0
|
|
20230809,162100,251896500,221500,221500,221500,221500,0
|
|
20230809,162000,251896500,221500,221500,221500,221500,0
|
|
20230809,161900,251896500,221500,221500,221500,221500,0
|
|
20230809,161800,251896500,221500,221500,221500,221500,0
|
|
20230809,161700,251896500,221500,221500,221500,221500,0
|
|
20230809,161600,251896500,221500,221500,221500,221500,0
|
|
20230809,161500,251896500,221500,221500,221500,221500,0
|
|
20230809,161400,251896500,221500,221500,221500,221500,0
|
|
20230809,161300,251896500,221500,221500,221500,221500,0
|
|
20230809,161200,251896500,221500,221500,221500,221500,0
|
|
20230809,161100,251896500,221500,221500,221500,221500,0
|
|
20230809,161000,251896500,221500,221500,221500,221500,0
|
|
20230809,160900,251896500,221500,221500,221500,221500,0
|
|
20230809,160800,251896500,221500,221500,221500,221500,0
|
|
20230809,160700,251896500,221500,221500,221500,221500,14
|
|
20230809,160600,251896500,221500,221500,221500,221500,0
|
|
20230809,160500,251896500,221500,221500,221500,221500,0
|
|
20230809,160400,251896500,221500,221500,221500,221500,0
|
|
20230809,160300,251896500,221500,221500,221500,221500,0
|
|
20230809,160200,251896500,221500,221500,221500,221500,0
|
|
20230809,160100,251896500,221500,221500,221500,221500,0
|
|
20230809,160000,251896500,221500,221500,221500,221500,0
|
|
20230809,155900,251896500,221500,221500,221500,221500,0
|
|
20230809,155800,251896500,221500,221500,221500,221500,0
|
|
20230809,155700,251896500,221500,221500,221500,221500,0
|
|
20230809,155600,251896500,221500,221500,221500,221500,0
|
|
20230809,155500,251896500,221500,221500,221500,221500,0
|
|
20230809,155400,251896500,221500,221500,221500,221500,0
|
|
20230809,155300,251896500,221500,221500,221500,221500,0
|
|
20230809,155200,251896500,221500,221500,221500,221500,0
|
|
20230809,155100,251896500,221500,221500,221500,221500,0
|
|
20230809,155000,251896500,221500,221500,221500,221500,0
|
|
20230809,154900,251896500,221500,221500,221500,221500,0
|
|
20230809,154800,251896500,221500,221500,221500,221500,0
|
|
20230809,154700,251896500,221500,221500,221500,221500,0
|
|
20230809,154600,251896500,221500,221500,221500,221500,0
|
|
20230809,154500,251896500,221500,221500,221500,221500,0
|
|
20230809,154400,251896500,221500,221500,221500,221500,0
|
|
20230809,154300,251896500,221500,221500,221500,221500,0
|
|
20230809,154200,251896500,221500,221500,221500,221500,0
|
|
20230809,154100,251896500,221500,221500,221500,221500,0
|
|
20230809,154000,251896500,221500,221500,221500,221500,0
|
|
20230809,153900,251896500,221500,221500,221500,221500,0
|
|
20230809,153800,251896500,221500,221500,221500,221500,0
|
|
20230809,153700,251896500,221500,221500,221500,221500,14
|
|
20230809,153600,251896500,221500,221500,221500,221500,0
|
|
20230809,153500,251896500,221500,221500,221500,221500,0
|
|
20230809,153400,251896500,221500,221500,221500,221500,0
|
|
20230809,153300,251896500,221500,221500,221500,221500,0
|
|
20230809,153200,251896500,221500,221500,221500,221500,0
|
|
20230809,153100,251896500,221500,221500,221500,221500,0
|
|
20230809,153000,251896500,221500,221500,221500,221500,14
|
|
20230809,152900,248795500,221500,221500,221500,221500,0
|
|
20230809,152800,248795500,221500,221500,221500,221500,0
|
|
20230809,152700,248795500,221500,221500,221500,221500,0
|
|
20230809,152600,248795500,221500,221500,221500,221500,0
|
|
20230809,152500,248795500,221500,221500,221500,221500,0
|
|
20230809,152400,248795500,221500,221500,221500,221500,0
|
|
20230809,152300,248795500,221500,221500,221500,221500,0
|
|
20230809,152200,248795500,221500,221500,221500,221500,0
|
|
20230809,152100,248795500,221500,221500,221500,221500,0
|
|
20230809,152000,248795500,221500,221500,221500,221500,0
|
|
20230809,151900,248795500,221500,221500,221500,221500,0
|
|
20230809,151800,248795500,221500,221500,221500,221500,0
|
|
20230809,151700,248795500,221500,221500,221500,221500,0
|
|
20230809,151600,248795500,221500,221500,221500,221500,0
|
|
20230809,151500,248795500,221500,221500,221500,221500,2
|
|
20230809,151400,248352500,221500,221500,221500,221500,7
|
|
20230809,151300,246802000,221500,221500,221500,221500,0
|
|
20230809,151200,246802000,221500,221500,221500,221500,1
|
|
20230809,151100,246580500,221500,221500,221500,221500,1
|
|
20230809,151000,246359000,221500,221500,221500,221500,2
|
|
20230809,150900,245916000,222000,222000,222000,222000,1
|
|
20230809,150800,245694000,221500,221500,221500,221500,1
|
|
20230809,150700,245472500,221500,221500,221500,221500,0
|
|
20230809,150600,245472500,221500,221500,221500,221500,1
|
|
20230809,150500,245251000,221500,221500,221500,221500,0
|
|
20230809,150400,245251000,221500,221500,221500,221500,1
|
|
20230809,150300,245029500,221500,221500,221500,221500,0
|
|
20230809,150200,245029500,221500,221500,221500,221500,1
|
|
20230809,150100,244808000,221500,221500,221500,221500,0
|
|
20230809,150000,244808000,221500,221500,221500,221500,2
|
|
20230809,145900,244365000,221500,221500,221500,221500,0
|
|
20230809,145800,244365000,221500,221500,221500,221500,0
|
|
20230809,145700,244365000,221500,221500,221500,221500,1
|
|
20230809,145600,244143500,221500,221500,221500,221500,0
|
|
20230809,145500,244143500,221500,221500,221500,221500,1
|
|
20230809,145400,243922000,221500,221500,221500,221500,0
|
|
20230809,145300,243922000,221500,221500,221500,221500,1
|
|
20230809,145200,243700500,221500,221500,221500,221500,15
|
|
20230809,145100,240378000,221500,221500,221500,221500,7
|
|
20230809,145000,238827500,221500,221500,221500,221500,0
|
|
20230809,144900,238827500,221500,221500,221500,221500,1
|
|
20230809,144800,238606000,221500,221500,221500,221500,0
|
|
20230809,144700,238606000,221500,221500,221500,221500,1
|
|
20230809,144600,238384500,221500,221500,221500,221500,0
|
|
20230809,144500,238384500,221500,221500,221500,221500,1
|
|
20230809,144400,238163000,221500,221500,221500,221500,0
|
|
20230809,144300,238163000,221500,221500,221500,221500,1
|
|
20230809,144200,237941500,221500,221500,221500,221500,1
|
|
20230809,144100,237720000,221500,221500,221500,221500,0
|
|
20230809,144000,237720000,221500,221500,221500,221500,21
|
|
20230809,143900,233068500,221500,221500,221500,221500,0
|
|
20230809,143800,233068500,221500,221500,221500,221500,1
|
|
20230809,143700,232847000,221500,221500,221500,221500,0
|
|
20230809,143600,232847000,221500,221500,221500,221500,1
|
|
20230809,143500,232625500,221500,221500,221500,221500,0
|
|
20230809,143400,232625500,221500,221500,221500,221500,1
|
|
20230809,143300,232404000,221500,221500,221500,221500,0
|
|
20230809,143200,232404000,221500,221500,221500,221500,1
|
|
20230809,143100,232182500,221500,221500,221500,221500,0
|
|
20230809,143000,232182500,221500,221500,221500,221500,1
|
|
20230809,142900,231961000,221500,221500,221500,221500,0
|
|
20230809,142800,231961000,221500,221500,221500,221500,1
|
|
20230809,142700,231739500,221500,221500,221500,221500,0
|
|
20230809,142600,231739500,221500,221500,221500,221500,0
|
|
20230809,142500,231739500,221500,221500,221500,221500,1
|
|
20230809,142400,231518000,221500,221500,221500,221500,0
|
|
20230809,142300,231518000,221500,221500,221500,221500,1
|
|
20230809,142200,231296500,221500,221500,221500,221500,0
|
|
20230809,142100,231296500,221500,221500,221500,221500,1
|
|
20230809,142000,231075000,221500,221500,221500,221500,0
|
|
20230809,141900,231075000,221500,221500,221500,221500,1
|
|
20230809,141800,230853500,221500,221500,221500,221500,0
|
|
20230809,141700,230853500,221500,221500,221500,221500,1
|
|
20230809,141600,230632000,221500,221500,221500,221500,0
|
|
20230809,141500,230632000,221500,221500,221500,221500,1
|
|
20230809,141400,230410500,221500,221500,221500,221500,0
|
|
20230809,141300,230410500,221500,221500,221500,221500,31
|
|
20230809,141200,223544000,221500,221500,221500,221500,0
|
|
20230809,141100,223544000,221500,221500,221500,221500,1
|
|
20230809,141000,223322500,221500,221500,221500,221500,0
|
|
20230809,140900,223322500,221500,221500,221500,221500,0
|
|
20230809,140800,223322500,221500,221500,221500,221500,1
|
|
20230809,140700,223101000,221500,221500,221500,221500,0
|
|
20230809,140600,223101000,221500,221500,221500,221500,1
|
|
20230809,140500,222879500,221500,221500,221500,221500,0
|
|
20230809,140400,222879500,221500,221500,221500,221500,1
|
|
20230809,140300,222658000,221500,221500,221500,221500,0
|
|
20230809,140200,222658000,221500,221500,221500,221500,1
|
|
20230809,140100,222436500,221500,221500,221500,221500,0
|
|
20230809,140000,222436500,221500,221500,221500,221500,1
|
|
20230809,135900,222215000,221500,221500,221500,221500,0
|
|
20230809,135800,222215000,221500,221500,221500,221500,1
|
|
20230809,135700,221993500,221500,221500,221500,221500,0
|
|
20230809,135600,221993500,221500,221500,221500,221500,1
|
|
20230809,135500,221772000,221500,221500,221500,221500,0
|
|
20230809,135400,221772000,221500,221500,221500,221500,0
|
|
20230809,135300,221772000,221500,221500,221500,221500,1
|
|
20230809,135200,221550500,221500,221500,221500,221500,0
|
|
20230809,135100,221550500,221500,221500,221500,221500,1
|
|
20230809,135000,221329000,221500,221500,221500,221500,0
|
|
20230809,134900,221329000,221500,221500,221500,221500,1
|
|
20230809,134800,221107500,221500,221500,221500,221500,0
|
|
20230809,134700,221107500,221500,221500,221500,221500,1
|
|
20230809,134600,220886000,221500,221500,221500,221500,0
|
|
20230809,134500,220886000,221500,221500,221500,221500,1
|
|
20230809,134400,220664500,222500,222500,222500,222500,0
|
|
20230809,134300,220664500,222500,222500,222500,222500,0
|
|
20230809,134200,220664500,222500,222500,222500,222500,2
|
|
20230809,134100,220219500,222500,221500,222500,221500,6
|
|
20230809,134000,218886000,221500,221500,221500,221500,0
|
|
20230809,133900,218886000,221500,221500,221500,221500,1
|
|
20230809,133800,218664500,222000,222000,222000,222000,0
|
|
20230809,133700,218664500,222000,222000,222000,222000,0
|
|
20230809,133600,218664500,222000,221500,222000,221500,21
|
|
20230809,133500,214012500,221500,221500,221500,221500,0
|
|
20230809,133400,214012500,221500,221500,221500,221500,1
|
|
20230809,133300,213791000,221500,221500,221500,221500,0
|
|
20230809,133200,213791000,221500,221500,221500,221500,1
|
|
20230809,133100,213569500,222500,222500,222500,222500,0
|
|
20230809,133000,213569500,222500,222500,222500,222500,0
|
|
20230809,132900,213569500,222500,222000,222500,222000,2
|
|
20230809,132800,213125000,222000,222000,222000,222000,0
|
|
20230809,132700,213125000,222000,222000,222000,222000,1
|
|
20230809,132600,212903000,221500,221500,221500,221500,1
|
|
20230809,132500,212681500,222000,222000,222000,222000,0
|
|
20230809,132400,212681500,222000,222000,222000,222000,0
|
|
20230809,132300,212681500,222000,222000,222000,222000,50
|
|
20230809,132200,201581500,222000,222000,222000,222000,1
|
|
20230809,132100,201359500,222000,222000,222000,222000,0
|
|
20230809,132000,201359500,222000,222000,222000,222000,1
|
|
20230809,131900,201137500,222000,222000,222000,222000,1
|
|
20230809,131800,200915500,222000,222000,222000,222000,0
|
|
20230809,131700,200915500,222000,222000,222000,222000,1
|
|
20230809,131600,200693500,222000,222000,222000,222000,0
|
|
20230809,131500,200693500,222000,222000,222000,222000,1
|
|
20230809,131400,200471500,222000,222000,222000,222000,0
|
|
20230809,131300,200471500,222000,222000,222000,222000,1
|
|
20230809,131200,200249500,222000,222000,222000,222000,0
|
|
20230809,131100,200249500,222000,222000,222000,222000,1
|
|
20230809,131000,200027500,222500,222500,222500,222500,2
|
|
20230809,130900,199582500,222000,222000,222000,222000,1
|
|
20230809,130800,199360500,222500,222500,222500,222500,0
|
|
20230809,130700,199360500,222500,222500,222500,222500,0
|
|
20230809,130600,199360500,222500,222500,222500,222500,0
|
|
20230809,130500,199360500,222500,222500,222500,222500,0
|
|
20230809,130400,199360500,222500,222500,222500,222500,0
|
|
20230809,130300,199360500,222500,222500,222500,222500,0
|
|
20230809,130200,199360500,222500,222500,222500,222500,0
|
|
20230809,130100,199360500,222500,222500,222500,222500,0
|
|
20230809,130000,199360500,222500,222500,222500,222500,0
|
|
20230809,125900,199360500,222500,222500,222500,222500,0
|
|
20230809,125800,199360500,222500,222500,222500,222500,0
|
|
20230809,125700,199360500,222500,222500,222500,222500,0
|
|
20230809,125600,199360500,222500,222500,222500,222500,0
|
|
20230809,125500,199360500,222500,222500,222500,222500,0
|
|
20230809,125400,199360500,222500,222500,222500,222500,0
|
|
20230809,125300,199360500,222500,222500,222500,222500,0
|
|
20230809,125200,199360500,222500,222500,222500,222500,0
|
|
20230809,125100,199360500,222500,222500,222500,222500,0
|
|
20230809,125000,199360500,222500,222500,222500,222500,0
|
|
20230809,124900,199360500,222500,222500,222500,222500,0
|
|
20230809,124800,199360500,222500,222500,222500,222500,0
|
|
20230809,124700,199360500,222500,222500,222500,222500,0
|
|
20230809,124600,199360500,222500,222500,222500,222500,0
|
|
20230809,124500,199360500,222500,222500,222500,222500,0
|
|
20230809,124400,199360500,222500,222500,222500,222500,0
|
|
20230809,124300,199360500,222500,222500,222500,222500,0
|
|
20230809,124200,199360500,222500,222500,222500,222500,0
|
|
20230809,124100,199360500,222500,222500,222500,222500,0
|
|
20230809,124000,199360500,222500,222500,222500,222500,10
|
|
20230809,123900,197135500,222500,222500,222500,222500,0
|
|
20230809,123800,197135500,222500,222500,222500,222500,0
|
|
20230809,123700,197135500,222500,222500,222500,222500,0
|
|
20230809,123600,197135500,222500,222500,222500,222500,0
|
|
20230809,123500,197135500,222500,222500,222500,222500,0
|
|
20230809,123400,197135500,222500,222500,222500,222500,1
|
|
20230809,123300,196913000,222500,222500,222500,222500,1
|
|
20230809,123200,196690500,222000,222000,222000,222000,1
|
|
20230809,123100,196468500,222000,222000,222000,222000,0
|
|
20230809,123000,196468500,222000,222000,222000,222000,0
|
|
20230809,122900,196468500,222000,222000,222000,222000,0
|
|
20230809,122800,196468500,222000,222000,222000,222000,0
|
|
20230809,122700,196468500,222000,222000,222000,222000,0
|
|
20230809,122600,196468500,222000,222000,222000,222000,1
|
|
20230809,122500,196246500,222500,222500,222500,222500,0
|
|
20230809,122400,196246500,222500,222500,222500,222500,0
|
|
20230809,122300,196246500,222500,222500,222500,222500,0
|
|
20230809,122200,196246500,222500,222500,222500,222500,4
|
|
20230809,122100,195356500,222500,222500,222500,222500,0
|
|
20230809,122000,195356500,222500,222500,222500,222500,0
|
|
20230809,121900,195356500,222500,222500,222500,222500,0
|
|
20230809,121800,195356500,222500,222500,222500,222500,0
|
|
20230809,121700,195356500,222500,222500,222500,222500,0
|
|
20230809,121600,195356500,222500,222500,222500,222500,0
|
|
20230809,121500,195356500,222500,222500,222500,222500,0
|
|
20230809,121400,195356500,222500,222500,222500,222500,18
|
|
20230809,121300,191351500,222000,222000,222000,222000,0
|
|
20230809,121200,191351500,222000,222000,222000,222000,0
|
|
20230809,121100,191351500,222000,222000,222000,222000,0
|
|
20230809,121000,191351500,222000,222000,222000,222000,0
|
|
20230809,120900,191351500,222000,222000,222000,222000,0
|
|
20230809,120800,191351500,222000,222000,222000,222000,0
|
|
20230809,120700,191351500,222000,222000,222000,222000,0
|
|
20230809,120600,191351500,222000,222000,222000,222000,0
|
|
20230809,120500,191351500,222000,222000,222000,222000,10
|
|
20230809,120400,189131500,222500,222500,222500,222500,0
|
|
20230809,120300,189131500,222500,222500,222500,222500,4
|
|
20230809,120200,188241500,222000,222000,222000,222000,0
|
|
20230809,120100,188241500,222000,222000,222000,222000,0
|
|
20230809,120000,188241500,222000,222000,222000,222000,0
|
|
20230809,115900,188241500,222000,222000,222000,222000,0
|
|
20230809,115800,188241500,222000,222000,222000,222000,0
|
|
20230809,115700,188241500,222000,222000,222000,222000,0
|
|
20230809,115600,188241500,222000,222000,222000,222000,0
|
|
20230809,115500,188241500,222000,222000,222000,222000,0
|
|
20230809,115400,188241500,222000,222000,222000,222000,0
|
|
20230809,115300,188241500,222000,222000,222000,222000,0
|
|
20230809,115200,188241500,222000,222000,222000,222000,16
|
|
20230809,115100,184689500,222000,222000,222000,222000,0
|
|
20230809,115000,184689500,222000,222000,222000,222000,0
|
|
20230809,114900,184689500,222000,222000,222000,222000,0
|
|
20230809,114800,184689500,222000,222000,222000,222000,0
|
|
20230809,114700,184689500,222000,222000,222000,222000,0
|
|
20230809,114600,184689500,222000,222000,222000,222000,0
|
|
20230809,114500,184689500,222000,222000,222000,222000,0
|
|
20230809,114400,184689500,222000,222000,222000,222000,0
|
|
20230809,114300,184689500,222000,222000,222000,222000,0
|
|
20230809,114200,184689500,222000,222000,222000,222000,0
|
|
20230809,114100,184689500,222000,222000,222000,222000,0
|
|
20230809,114000,184689500,222000,222000,222000,222000,0
|
|
20230809,113900,184689500,222000,222000,222000,222000,0
|
|
20230809,113800,184689500,222000,222000,222000,222000,0
|
|
20230809,113700,184689500,222000,222000,222000,222000,0
|
|
20230809,113600,184689500,222000,222000,222000,222000,0
|
|
20230809,113500,184689500,222000,222000,222000,222000,0
|
|
20230809,113400,184689500,222000,222000,222000,222000,0
|
|
20230809,113300,184689500,222000,222000,222000,222000,20
|
|
20230809,113200,180249500,222000,222000,222000,222000,0
|
|
20230809,113100,180249500,222000,222000,222000,222000,50
|
|
20230809,113000,169149500,222000,222000,222000,222000,0
|
|
20230809,112900,169149500,222000,222000,222000,222000,0
|
|
20230809,112800,169149500,222000,222000,222000,222000,62
|
|
20230809,112700,155385500,221500,221500,221500,221500,0
|
|
20230809,112600,155385500,221500,221500,221500,221500,128
|
|
20230809,112500,127033500,221500,221500,221500,221500,0
|
|
20230809,112400,127033500,221500,221500,221500,221500,124
|
|
20230809,112300,99567500,221500,221500,221500,221500,44
|
|
20230809,112200,89821500,222000,222000,222000,222000,0
|
|
20230809,112100,89821500,222000,222000,222000,222000,0
|
|
20230809,112000,89821500,222000,222000,222000,222000,0
|
|
20230809,111900,89821500,222000,222000,222000,222000,0
|
|
20230809,111800,89821500,222000,222000,222000,222000,1
|
|
20230809,111700,89599500,222000,222000,222000,222000,1
|
|
20230809,111600,89377500,221500,221500,221500,221500,0
|
|
20230809,111500,89377500,221500,221500,221500,221500,0
|
|
20230809,111400,89377500,221500,221500,221500,221500,0
|
|
20230809,111300,89377500,221500,221500,221500,221500,0
|
|
20230809,111200,89377500,221500,221500,221500,221500,0
|
|
20230809,111100,89377500,221500,221500,221500,221500,0
|
|
20230809,111000,89377500,221500,221500,221500,221500,0
|
|
20230809,110900,89377500,221500,221500,221500,221500,0
|
|
20230809,110800,89377500,221500,221500,221500,221500,55
|
|
20230809,110700,77195000,221500,221500,221500,221500,0
|
|
20230809,110600,77195000,221500,221500,221500,221500,0
|
|
20230809,110500,77195000,221500,221500,221500,221500,0
|
|
20230809,110400,77195000,221500,221500,221500,221500,0
|
|
20230809,110300,77195000,221500,221500,221500,221500,0
|
|
20230809,110200,77195000,221500,221500,221500,221500,0
|
|
20230809,110100,77195000,221500,221500,221500,221500,0
|
|
20230809,110000,77195000,221500,221500,221500,221500,0
|
|
20230809,105900,77195000,221500,221500,221500,221500,0
|
|
20230809,105800,77195000,221500,221500,221500,221500,0
|
|
20230809,105700,77195000,221500,221500,221500,221500,0
|
|
20230809,105600,77195000,221500,221500,221500,221500,0
|
|
20230809,105500,77195000,221500,221500,221500,221500,0
|
|
20230809,105400,77195000,221500,221500,221500,221500,0
|
|
20230809,105300,77195000,221500,221500,221500,221500,0
|
|
20230809,105200,77195000,221500,221500,221500,221500,0
|
|
20230809,105100,77195000,221500,221500,221500,221500,0
|
|
20230809,105000,77195000,221500,221500,221500,221500,1
|
|
20230809,104900,76973500,221000,221000,221000,221000,0
|
|
20230809,104800,76973500,221000,221000,221000,221000,0
|
|
20230809,104700,76973500,221000,221000,221000,221000,0
|
|
20230809,104600,76973500,221000,221000,221000,221000,0
|
|
20230809,104500,76973500,221000,221000,221000,221000,0
|
|
20230809,104400,76973500,221000,221000,221000,221000,0
|
|
20230809,104300,76973500,221000,221000,221000,221000,0
|
|
20230809,104200,76973500,221000,221000,221000,221000,0
|
|
20230809,104100,76973500,221000,221000,221000,221000,0
|
|
20230809,104000,76973500,221000,221000,221000,221000,0
|
|
20230809,103900,76973500,221000,221000,221000,221000,0
|
|
20230809,103800,76973500,221000,221000,221000,221000,0
|
|
20230809,103700,76973500,221000,221000,221000,221000,0
|
|
20230809,103600,76973500,221000,221000,221000,221000,0
|
|
20230809,103500,76973500,221000,221000,221000,221000,0
|
|
20230809,103400,76973500,221000,221000,221000,221000,0
|
|
20230809,103300,76973500,221000,221000,221000,221000,0
|
|
20230809,103200,76973500,221000,221000,221000,221000,0
|
|
20230809,103100,76973500,221000,221000,221000,221000,0
|
|
20230809,103000,76973500,221000,221000,221000,221000,0
|
|
20230809,102900,76973500,221000,221000,221000,221000,0
|
|
20230809,102800,76973500,221000,221000,221000,221000,0
|
|
20230809,102700,76973500,221000,221000,221000,221000,0
|
|
20230809,102600,76973500,221000,221000,221000,221000,0
|
|
20230809,102500,76973500,221000,221000,221000,221000,0
|
|
20230809,102400,76973500,221000,221000,221000,221000,0
|
|
20230809,102300,76973500,221000,221000,221000,221000,0
|
|
20230809,102200,76973500,221000,221000,221000,221000,0
|
|
20230809,102100,76973500,221000,221000,221000,221000,0
|
|
20230809,102000,76973500,221000,221000,221000,221000,0
|
|
20230809,101900,76973500,221000,221000,221000,221000,0
|
|
20230809,101800,76973500,221000,221000,221000,221000,0
|
|
20230809,101700,76973500,221000,221000,221000,221000,10
|
|
20230809,101600,74763500,221500,221500,221500,221500,1
|
|
20230809,101500,74542000,221500,221500,221500,221500,0
|
|
20230809,101400,74542000,221500,221500,221500,221500,0
|
|
20230809,101300,74542000,221500,221500,221500,221500,0
|
|
20230809,101200,74542000,221500,221500,221500,221500,0
|
|
20230809,101100,74542000,221500,221500,221500,221500,0
|
|
20230809,101000,74542000,221500,221500,221500,221500,7
|
|
20230809,100900,72991500,221000,221000,221000,221000,0
|
|
20230809,100800,72991500,221000,221000,221000,221000,0
|
|
20230809,100700,72991500,221000,221000,221000,221000,0
|
|
20230809,100600,72991500,221000,221000,221000,221000,1
|
|
20230809,100500,72770500,221500,221500,221500,221500,0
|
|
20230809,100400,72770500,221500,221500,221500,221500,0
|
|
20230809,100300,72770500,221500,221500,221500,221500,20
|
|
20230809,100200,68340500,221500,221500,221500,221500,0
|
|
20230809,100100,68340500,221500,221500,221500,221500,0
|
|
20230809,100000,68340500,221500,221500,221500,221500,1
|
|
20230809,095900,68119000,221500,221500,221500,221500,1
|
|
20230809,095800,67897500,221500,221500,221500,221500,0
|
|
20230809,095700,67897500,221500,221500,221500,221500,0
|
|
20230809,095600,67897500,221500,221500,221500,221500,1
|
|
20230809,095500,67676000,221000,221000,221000,221000,0
|
|
20230809,095400,67676000,221000,221000,221000,221000,0
|
|
20230809,095300,67676000,221000,221000,221000,221000,4
|
|
20230809,095200,66792000,221000,221000,221000,221000,1
|
|
20230809,095100,66571000,221500,221500,221500,221500,1
|
|
20230809,095000,66349500,221000,221000,221000,221000,0
|
|
20230809,094900,66349500,221000,221000,221000,221000,0
|
|
20230809,094800,66349500,221000,221000,221000,221000,0
|
|
20230809,094700,66349500,221000,221000,221000,221000,0
|
|
20230809,094600,66349500,221000,221000,221000,221000,0
|
|
20230809,094500,66349500,221000,221000,221000,221000,0
|
|
20230809,094400,66349500,221000,221000,221000,221000,0
|
|
20230809,094300,66349500,221000,221000,221000,221000,3
|
|
20230809,094200,65686500,221000,221000,221000,221000,28
|
|
20230809,094100,59498500,221500,221500,221500,221500,1
|
|
20230809,094000,59277000,221500,221500,221500,221500,0
|
|
20230809,093900,59277000,221500,221500,221500,221500,0
|
|
20230809,093800,59277000,221500,221500,221500,221500,0
|
|
20230809,093700,59277000,221500,221500,221500,221500,10
|
|
20230809,093600,57062000,221500,221500,221500,221500,0
|
|
20230809,093500,57062000,221500,221500,221500,221500,32
|
|
20230809,093400,49974000,222000,222000,222000,222000,0
|
|
20230809,093300,49974000,222000,222000,222000,222000,0
|
|
20230809,093200,49974000,222000,222000,222000,222000,11
|
|
20230809,093100,47532000,222000,222000,222000,222000,10
|
|
20230809,093000,45312000,222000,222000,222000,222000,0
|
|
20230809,092900,45312000,222000,222000,222000,222000,15
|
|
20230809,092800,41982000,221500,221500,221500,221500,0
|
|
20230809,092700,41982000,221500,221500,221500,221500,0
|
|
20230809,092600,41982000,221500,221500,221500,221500,0
|
|
20230809,092500,41982000,221500,221500,221500,221500,0
|
|
20230809,092400,41982000,221500,221500,221500,221500,0
|
|
20230809,092300,41982000,221500,221500,221500,221500,0
|
|
20230809,092200,41982000,221500,221500,221500,221500,0
|
|
20230809,092100,41982000,221500,221500,221500,221500,0
|
|
20230809,092000,41982000,221500,221500,221500,221500,0
|
|
20230809,091900,41982000,221500,221500,221500,221500,0
|
|
20230809,091800,41982000,221500,221500,221500,221500,1
|
|
20230809,091700,41760500,221000,221000,221000,221000,0
|
|
20230809,091600,41760500,221000,221000,221000,221000,0
|
|
20230809,091500,41760500,221000,221000,221000,221000,66
|
|
20230809,091400,27174500,221000,221000,221000,221000,0
|
|
20230809,091300,27174500,221000,221000,221000,221000,0
|
|
20230809,091200,27174500,221000,221000,221000,221000,32
|
|
20230809,091100,20102500,221000,221000,221000,221000,1
|
|
20230809,091000,19881500,221000,221000,221000,221000,1
|
|
20230809,090900,19660500,221500,221500,221500,221500,0
|
|
20230809,090800,19660500,221500,221500,221500,221500,0
|
|
20230809,090700,19660500,221500,221500,221500,221500,0
|
|
20230809,090600,19660500,221500,221500,221500,221500,0
|
|
20230809,090500,19660500,221500,221000,221500,220500,23
|
|
20230809,090400,14587500,220500,220500,220500,220500,0
|
|
20230809,090300,14587500,220500,221000,221000,220500,50
|
|
20230809,090200,3538000,221500,221500,221500,221500,3
|
|
20230809,090100,2873500,221500,221500,221500,221500,0
|
|
20230809,090000,2873500,221500,221000,221500,221000,13
|