580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183700,690889500,223000,223000,223000,223000,5
|
|
20230817,183600,690889500,223000,223000,223000,223000,0
|
|
20230817,183500,690889500,223000,223000,223000,223000,0
|
|
20230817,183400,690889500,223000,223000,223000,223000,0
|
|
20230817,183300,690889500,223000,223000,223000,223000,0
|
|
20230817,183200,690889500,223000,223000,223000,223000,0
|
|
20230817,183100,690889500,223000,223000,223000,223000,0
|
|
20230817,183000,690889500,223000,223000,223000,223000,0
|
|
20230817,182900,690889500,223000,223000,223000,223000,0
|
|
20230817,182800,690889500,223000,223000,223000,223000,0
|
|
20230817,182700,690889500,223000,223000,223000,223000,0
|
|
20230817,182600,690889500,223000,223000,223000,223000,0
|
|
20230817,182500,690889500,223000,223000,223000,223000,0
|
|
20230817,182400,690889500,223000,223000,223000,223000,0
|
|
20230817,182300,690889500,223000,223000,223000,223000,0
|
|
20230817,182200,690889500,223000,223000,223000,223000,0
|
|
20230817,182100,690889500,223000,223000,223000,223000,0
|
|
20230817,182000,690889500,223000,223000,223000,223000,0
|
|
20230817,181900,690889500,223000,223000,223000,223000,0
|
|
20230817,181800,690889500,223000,223000,223000,223000,0
|
|
20230817,181700,690889500,223000,223000,223000,223000,0
|
|
20230817,181600,690889500,223000,223000,223000,223000,0
|
|
20230817,181500,690889500,223000,223000,223000,223000,0
|
|
20230817,181400,690889500,223000,223000,223000,223000,0
|
|
20230817,181300,690889500,223000,223000,223000,223000,0
|
|
20230817,181200,690889500,223000,223000,223000,223000,0
|
|
20230817,181100,690889500,223000,223000,223000,223000,0
|
|
20230817,181000,690889500,223000,223000,223000,223000,0
|
|
20230817,180900,690889500,223000,223000,223000,223000,0
|
|
20230817,180800,690889500,223000,223000,223000,223000,0
|
|
20230817,180700,690889500,223000,223000,223000,223000,5
|
|
20230817,180600,690889500,223000,223000,223000,223000,0
|
|
20230817,180500,690889500,223000,223000,223000,223000,0
|
|
20230817,180400,690889500,223000,223000,223000,223000,0
|
|
20230817,180300,690889500,223000,223000,223000,223000,0
|
|
20230817,180200,690889500,223000,223000,223000,223000,0
|
|
20230817,180100,690889500,223000,223000,223000,223000,0
|
|
20230817,180000,690889500,223000,223000,223000,223000,0
|
|
20230817,175900,690889500,223000,223000,223000,223000,0
|
|
20230817,175800,690889500,223000,223000,223000,223000,0
|
|
20230817,175700,690889500,223000,223000,223000,223000,0
|
|
20230817,175600,690889500,223000,223000,223000,223000,0
|
|
20230817,175500,690889500,223000,223000,223000,223000,0
|
|
20230817,175400,690889500,223000,223000,223000,223000,0
|
|
20230817,175300,690889500,223000,223000,223000,223000,0
|
|
20230817,175200,690889500,223000,223000,223000,223000,0
|
|
20230817,175100,690889500,223000,223000,223000,223000,0
|
|
20230817,175000,690889500,223000,223000,223000,223000,0
|
|
20230817,174900,690889500,223000,223000,223000,223000,0
|
|
20230817,174800,690889500,223000,223000,223000,223000,0
|
|
20230817,174700,690889500,223000,223000,223000,223000,0
|
|
20230817,174600,690889500,223000,223000,223000,223000,0
|
|
20230817,174500,690889500,223000,223000,223000,223000,0
|
|
20230817,174400,690889500,223000,223000,223000,223000,0
|
|
20230817,174300,690889500,223000,223000,223000,223000,0
|
|
20230817,174200,690889500,223000,223000,223000,223000,0
|
|
20230817,174100,690889500,223000,223000,223000,223000,0
|
|
20230817,174000,690889500,223000,223000,223000,223000,0
|
|
20230817,173900,690889500,223000,223000,223000,223000,0
|
|
20230817,173800,690889500,223000,223000,223000,223000,0
|
|
20230817,173700,690889500,223000,223000,223000,223000,5
|
|
20230817,173600,690889500,223000,223000,223000,223000,0
|
|
20230817,173500,690889500,223000,223000,223000,223000,0
|
|
20230817,173400,690889500,223000,223000,223000,223000,0
|
|
20230817,173300,690889500,223000,223000,223000,223000,0
|
|
20230817,173200,690889500,223000,223000,223000,223000,0
|
|
20230817,173100,690889500,223000,223000,223000,223000,0
|
|
20230817,173000,690889500,223000,223000,223000,223000,0
|
|
20230817,172900,690889500,223000,223000,223000,223000,0
|
|
20230817,172800,690889500,223000,223000,223000,223000,0
|
|
20230817,172700,690889500,223000,223000,223000,223000,0
|
|
20230817,172600,690889500,223000,223000,223000,223000,0
|
|
20230817,172500,690889500,223000,223000,223000,223000,0
|
|
20230817,172400,690889500,223000,223000,223000,223000,0
|
|
20230817,172300,690889500,223000,223000,223000,223000,0
|
|
20230817,172200,690889500,223000,223000,223000,223000,0
|
|
20230817,172100,690889500,223000,223000,223000,223000,0
|
|
20230817,172000,690889500,223000,223000,223000,223000,0
|
|
20230817,171900,690889500,223000,223000,223000,223000,0
|
|
20230817,171800,690889500,223000,223000,223000,223000,0
|
|
20230817,171700,690889500,223000,223000,223000,223000,0
|
|
20230817,171600,690889500,223000,223000,223000,223000,0
|
|
20230817,171500,690889500,223000,223000,223000,223000,0
|
|
20230817,171400,690889500,223000,223000,223000,223000,0
|
|
20230817,171300,690889500,223000,223000,223000,223000,0
|
|
20230817,171200,690889500,223000,223000,223000,223000,0
|
|
20230817,171100,690889500,223000,223000,223000,223000,0
|
|
20230817,171000,690889500,223000,223000,223000,223000,0
|
|
20230817,170900,690889500,223000,223000,223000,223000,0
|
|
20230817,170800,690889500,223000,223000,223000,223000,0
|
|
20230817,170700,690889500,223000,223000,223000,223000,5
|
|
20230817,170600,690889500,223000,223000,223000,223000,0
|
|
20230817,170500,690889500,223000,223000,223000,223000,0
|
|
20230817,170400,690889500,223000,223000,223000,223000,0
|
|
20230817,170300,690889500,223000,223000,223000,223000,0
|
|
20230817,170200,690889500,223000,223000,223000,223000,0
|
|
20230817,170100,690889500,223000,223000,223000,223000,0
|
|
20230817,170000,690889500,223000,223000,223000,223000,0
|
|
20230817,165900,690889500,223000,223000,223000,223000,0
|
|
20230817,165800,690889500,223000,223000,223000,223000,0
|
|
20230817,165700,690889500,223000,223000,223000,223000,0
|
|
20230817,165600,690889500,223000,223000,223000,223000,0
|
|
20230817,165500,690889500,223000,223000,223000,223000,0
|
|
20230817,165400,690889500,223000,223000,223000,223000,0
|
|
20230817,165300,690889500,223000,223000,223000,223000,0
|
|
20230817,165200,690889500,223000,223000,223000,223000,0
|
|
20230817,165100,690889500,223000,223000,223000,223000,0
|
|
20230817,165000,690889500,223000,223000,223000,223000,0
|
|
20230817,164900,690889500,223000,223000,223000,223000,0
|
|
20230817,164800,690889500,223000,223000,223000,223000,0
|
|
20230817,164700,690889500,223000,223000,223000,223000,0
|
|
20230817,164600,690889500,223000,223000,223000,223000,0
|
|
20230817,164500,690889500,223000,223000,223000,223000,0
|
|
20230817,164400,690889500,223000,223000,223000,223000,0
|
|
20230817,164300,690889500,223000,223000,223000,223000,0
|
|
20230817,164200,690889500,223000,223000,223000,223000,0
|
|
20230817,164100,690889500,223000,223000,223000,223000,0
|
|
20230817,164000,690889500,223000,223000,223000,223000,0
|
|
20230817,163900,690889500,223000,223000,223000,223000,0
|
|
20230817,163800,690889500,223000,223000,223000,223000,0
|
|
20230817,163700,690889500,223000,223000,223000,223000,5
|
|
20230817,163600,690889500,223000,223000,223000,223000,0
|
|
20230817,163500,690889500,223000,223000,223000,223000,0
|
|
20230817,163400,690889500,223000,223000,223000,223000,0
|
|
20230817,163300,690889500,223000,223000,223000,223000,0
|
|
20230817,163200,690889500,223000,223000,223000,223000,0
|
|
20230817,163100,690889500,223000,223000,223000,223000,0
|
|
20230817,163000,690889500,223000,223000,223000,223000,0
|
|
20230817,162900,690889500,223000,223000,223000,223000,0
|
|
20230817,162800,690889500,223000,223000,223000,223000,0
|
|
20230817,162700,690889500,223000,223000,223000,223000,0
|
|
20230817,162600,690889500,223000,223000,223000,223000,0
|
|
20230817,162500,690889500,223000,223000,223000,223000,0
|
|
20230817,162400,690889500,223000,223000,223000,223000,0
|
|
20230817,162300,690889500,223000,223000,223000,223000,0
|
|
20230817,162200,690889500,223000,223000,223000,223000,0
|
|
20230817,162100,690889500,223000,223000,223000,223000,0
|
|
20230817,162000,690889500,223000,223000,223000,223000,0
|
|
20230817,161900,690889500,223000,223000,223000,223000,0
|
|
20230817,161800,690889500,223000,223000,223000,223000,0
|
|
20230817,161700,690889500,223000,223000,223000,223000,0
|
|
20230817,161600,690889500,223000,223000,223000,223000,0
|
|
20230817,161500,690889500,223000,223000,223000,223000,0
|
|
20230817,161400,690889500,223000,223000,223000,223000,0
|
|
20230817,161300,690889500,223000,223000,223000,223000,0
|
|
20230817,161200,690889500,223000,223000,223000,223000,0
|
|
20230817,161100,690889500,223000,223000,223000,223000,0
|
|
20230817,161000,690889500,223000,223000,223000,223000,0
|
|
20230817,160900,690889500,223000,223000,223000,223000,0
|
|
20230817,160800,690889500,223000,223000,223000,223000,0
|
|
20230817,160700,690889500,223000,223000,223000,223000,5
|
|
20230817,160600,690889500,223000,223000,223000,223000,0
|
|
20230817,160500,690889500,223000,223000,223000,223000,0
|
|
20230817,160400,690889500,223000,223000,223000,223000,0
|
|
20230817,160300,690889500,223000,223000,223000,223000,0
|
|
20230817,160200,690889500,223000,223000,223000,223000,0
|
|
20230817,160100,690889500,223000,223000,223000,223000,0
|
|
20230817,160000,690889500,223000,223000,223000,223000,0
|
|
20230817,155900,690889500,223000,223000,223000,223000,0
|
|
20230817,155800,690889500,223000,223000,223000,223000,0
|
|
20230817,155700,690889500,223000,223000,223000,223000,0
|
|
20230817,155600,690889500,223000,223000,223000,223000,0
|
|
20230817,155500,690889500,223000,223000,223000,223000,0
|
|
20230817,155400,690889500,223000,223000,223000,223000,0
|
|
20230817,155300,690889500,223000,223000,223000,223000,0
|
|
20230817,155200,690889500,223000,223000,223000,223000,0
|
|
20230817,155100,690889500,223000,223000,223000,223000,0
|
|
20230817,155000,690889500,223000,223000,223000,223000,0
|
|
20230817,154900,690889500,223000,223000,223000,223000,0
|
|
20230817,154800,690889500,223000,223000,223000,223000,0
|
|
20230817,154700,690889500,223000,223000,223000,223000,0
|
|
20230817,154600,690889500,223000,223000,223000,223000,0
|
|
20230817,154500,690889500,223000,223000,223000,223000,0
|
|
20230817,154400,690889500,223000,223000,223000,223000,0
|
|
20230817,154300,690889500,223000,223000,223000,223000,0
|
|
20230817,154200,690889500,223000,223000,223000,223000,0
|
|
20230817,154100,690889500,223000,223000,223000,223000,0
|
|
20230817,154000,690889500,223000,223000,223000,223000,0
|
|
20230817,153900,690889500,223000,223000,223000,223000,0
|
|
20230817,153800,690889500,223000,223000,223000,223000,0
|
|
20230817,153700,690889500,223000,223000,223000,223000,5
|
|
20230817,153600,690889500,223000,223000,223000,223000,0
|
|
20230817,153500,690889500,223000,223000,223000,223000,0
|
|
20230817,153400,690889500,223000,223000,223000,223000,0
|
|
20230817,153300,690889500,223000,223000,223000,223000,0
|
|
20230817,153200,690889500,223000,223000,223000,223000,0
|
|
20230817,153100,690889500,223000,223000,223000,223000,0
|
|
20230817,153000,690889500,223000,223000,223000,223000,5
|
|
20230817,152900,689774500,222500,222500,222500,222500,0
|
|
20230817,152800,689774500,222500,222500,222500,222500,0
|
|
20230817,152700,689774500,222500,222500,222500,222500,0
|
|
20230817,152600,689774500,222500,222500,222500,222500,0
|
|
20230817,152500,689774500,222500,222500,222500,222500,0
|
|
20230817,152400,689774500,222500,222500,222500,222500,0
|
|
20230817,152300,689774500,222500,222500,222500,222500,0
|
|
20230817,152200,689774500,222500,222500,222500,222500,0
|
|
20230817,152100,689774500,222500,222500,222500,222500,0
|
|
20230817,152000,689774500,222500,222500,222500,222500,0
|
|
20230817,151900,689774500,222500,222500,222500,222500,0
|
|
20230817,151800,689774500,222500,224000,224000,222500,434
|
|
20230817,151700,593013500,224000,224000,224000,224000,0
|
|
20230817,151600,593013500,224000,224000,224000,224000,0
|
|
20230817,151500,593013500,224000,224000,224000,224000,0
|
|
20230817,151400,593013500,224000,224000,224000,224000,1
|
|
20230817,151300,592789500,224000,224000,224000,224000,1
|
|
20230817,151200,592565500,224000,224000,224000,224000,3
|
|
20230817,151100,591893500,223500,224000,224000,223500,94
|
|
20230817,151000,570878500,223500,223500,223500,223500,3
|
|
20230817,150900,570208000,224000,224000,224000,224000,111
|
|
20230817,150800,545344000,224000,224000,224000,224000,0
|
|
20230817,150700,545344000,224000,224000,224000,224000,0
|
|
20230817,150600,545344000,224000,224000,224000,224000,0
|
|
20230817,150500,545344000,224000,224000,224000,224000,0
|
|
20230817,150400,545344000,224000,224000,224000,224000,0
|
|
20230817,150300,545344000,224000,224000,224000,224000,0
|
|
20230817,150200,545344000,224000,224000,224000,224000,0
|
|
20230817,150100,545344000,224000,224000,224000,224000,0
|
|
20230817,150000,545344000,224000,225000,225000,224000,3
|
|
20230817,145900,544671000,224000,225000,225000,224000,16
|
|
20230817,145800,541072000,225000,225000,225000,225000,3
|
|
20230817,145700,540397000,225000,225000,225000,225000,3
|
|
20230817,145600,539722000,225000,225000,225000,225000,3
|
|
20230817,145500,539047000,225000,225000,225000,225000,5
|
|
20230817,145400,537922000,225000,225000,225000,225000,3
|
|
20230817,145300,537247000,225000,224500,225000,224500,8
|
|
20230817,145200,535449500,225000,225000,225000,225000,3
|
|
20230817,145100,534774500,225000,225000,225000,225000,5
|
|
20230817,145000,533649500,225000,225000,225000,225000,3
|
|
20230817,144900,532974500,225000,225000,225000,225000,3
|
|
20230817,144800,532299500,225000,225000,225000,225000,5
|
|
20230817,144700,531174500,224500,225000,225000,224500,4
|
|
20230817,144600,530275500,225000,225000,225000,225000,4
|
|
20230817,144500,529375500,225000,225000,225000,225000,3
|
|
20230817,144400,528700500,225000,225000,225000,225000,5
|
|
20230817,144300,527575500,225000,225000,225000,224500,4
|
|
20230817,144200,526676000,225000,225000,225000,225000,3
|
|
20230817,144100,526001000,225000,225000,225000,225000,3
|
|
20230817,144000,525326000,224500,225000,225000,224500,6
|
|
20230817,143900,523976500,225000,225000,225000,225000,14
|
|
20230817,143800,520826500,225000,225000,225000,225000,3
|
|
20230817,143700,520151500,225000,225000,225000,225000,3
|
|
20230817,143600,519476500,225000,225000,225000,225000,5
|
|
20230817,143500,518351500,225000,225000,225000,225000,3
|
|
20230817,143400,517676500,225000,224000,225000,224000,1062
|
|
20230817,143300,279785500,225000,225000,225000,225000,3
|
|
20230817,143200,279110500,225000,225000,225000,224500,6
|
|
20230817,143100,277761000,225000,225000,225000,224500,4
|
|
20230817,143000,276861500,225000,224500,225000,224500,6
|
|
20230817,142900,275513000,225000,225000,225000,225000,3
|
|
20230817,142800,274838000,225000,225000,225000,225000,5
|
|
20230817,142700,273713000,225000,225000,225000,225000,3
|
|
20230817,142600,273038000,225000,225000,225000,225000,3
|
|
20230817,142500,272363000,225000,225000,225000,225000,3
|
|
20230817,142400,271688000,225000,225000,225000,225000,5
|
|
20230817,142300,270563000,225000,225000,225000,225000,3
|
|
20230817,142200,269888000,225000,225000,225000,225000,3
|
|
20230817,142100,269213000,225000,225000,225000,225000,3
|
|
20230817,142000,268538000,225000,225000,225000,225000,5
|
|
20230817,141900,267413000,225000,225000,225000,225000,3
|
|
20230817,141800,266738000,225000,225000,225000,224500,9
|
|
20230817,141700,264713500,225000,225000,225000,224500,6
|
|
20230817,141600,263364500,225000,225000,225000,225000,3
|
|
20230817,141500,262689500,225000,225000,225000,224500,6
|
|
20230817,141400,261340500,225000,225000,225000,225000,3
|
|
20230817,141300,260665500,224500,225000,225000,224500,5
|
|
20230817,141200,259541000,225000,225000,225000,224500,5
|
|
20230817,141100,258417000,225000,225000,225000,225000,4
|
|
20230817,141000,257517000,225000,225000,225000,224500,5
|
|
20230817,140900,256393000,225000,225000,225000,224500,5
|
|
20230817,140800,255268500,225000,225000,225000,225000,3
|
|
20230817,140700,254593500,225000,225000,225000,224500,5
|
|
20230817,140600,253469500,225000,224500,225000,224500,3
|
|
20230817,140500,252795000,225000,225000,225000,225000,4
|
|
20230817,140400,251895000,225000,225000,225000,224500,5
|
|
20230817,140300,250771000,225000,224500,225000,224500,4
|
|
20230817,140200,249872000,225000,225000,225000,224000,5
|
|
20230817,140100,248748000,225000,225000,225000,224500,5
|
|
20230817,140000,247623500,225000,225000,225000,225000,3
|
|
20230817,135900,246948500,224500,225000,225000,224500,3
|
|
20230817,135800,246274500,225000,224500,225000,224500,5
|
|
20230817,135700,245150500,225000,225000,225000,225000,5
|
|
20230817,135600,244025500,225000,225000,225000,224500,4
|
|
20230817,135500,243126000,225000,225000,225000,225000,3
|
|
20230817,135400,242451000,224500,225000,225000,224500,5
|
|
20230817,135300,241327000,225000,225000,225000,224500,6
|
|
20230817,135200,239977500,225000,225000,225000,225000,3
|
|
20230817,135100,239302500,224500,225000,225000,224500,5
|
|
20230817,135000,238178500,225000,225000,225000,224500,7
|
|
20230817,134900,236604500,225000,225000,225000,225000,9
|
|
20230817,134800,234579500,225000,225000,225000,224500,4
|
|
20230817,134700,233680000,225000,224500,225000,224500,5
|
|
20230817,134600,232556000,225000,225000,225000,225000,5
|
|
20230817,134500,231431000,225000,225000,225000,224500,4
|
|
20230817,134400,230531500,225000,225000,225000,225000,3
|
|
20230817,134300,229856500,224500,225000,225000,224500,5
|
|
20230817,134200,228732500,225000,225000,225000,224500,7
|
|
20230817,134100,227158500,225000,224500,225000,224500,2
|
|
20230817,134000,226709000,225000,225000,225000,225000,3
|
|
20230817,133900,226034000,225000,224500,225000,224500,4
|
|
20230817,133800,225135000,225000,224500,225000,224500,4
|
|
20230817,133700,224235500,224500,225000,225000,224500,4
|
|
20230817,133600,223336000,225000,224500,225000,224500,4
|
|
20230817,133500,222436500,225000,225000,225000,225000,3
|
|
20230817,133400,221761500,224500,225000,225000,224500,4
|
|
20230817,133300,220862500,224500,224500,225000,224500,3
|
|
20230817,133200,220188500,225000,224500,225000,224500,3
|
|
20230817,133100,219514500,224500,224500,224500,224500,1
|
|
20230817,133000,219290000,224500,224500,224500,224500,1
|
|
20230817,132900,219065500,224000,224000,224000,224000,2
|
|
20230817,132800,218617500,224000,224000,224000,224000,1
|
|
20230817,132700,218393500,224000,224000,224000,224000,0
|
|
20230817,132600,218393500,224000,224000,224000,224000,2
|
|
20230817,132500,217945500,224000,224000,224000,224000,2
|
|
20230817,132400,217497500,224000,224000,224000,224000,0
|
|
20230817,132300,217497500,224000,224000,224000,224000,1
|
|
20230817,132200,217273500,224500,224500,224500,224500,1
|
|
20230817,132100,217049000,224000,224000,224000,224000,2
|
|
20230817,132000,216601000,224000,224000,224000,224000,1
|
|
20230817,131900,216377000,224000,224000,224000,224000,0
|
|
20230817,131800,216377000,224000,224000,224000,224000,2
|
|
20230817,131700,215929000,224000,224000,224000,224000,2
|
|
20230817,131600,215481000,224000,224000,224000,224000,0
|
|
20230817,131500,215481000,224000,224000,224000,224000,1
|
|
20230817,131400,215257000,224000,224000,224000,224000,0
|
|
20230817,131300,215257000,224000,224000,224000,224000,0
|
|
20230817,131200,215257000,224000,224000,224000,224000,1
|
|
20230817,131100,215033000,224500,224500,224500,224500,73
|
|
20230817,131000,198644500,224500,224500,224500,224500,0
|
|
20230817,130900,198644500,224500,224500,224500,224500,0
|
|
20230817,130800,198644500,224500,224500,224500,224500,0
|
|
20230817,130700,198644500,224500,224500,224500,224500,0
|
|
20230817,130600,198644500,224500,224500,224500,224500,0
|
|
20230817,130500,198644500,224500,224500,224500,224500,0
|
|
20230817,130400,198644500,224500,224500,224500,224500,0
|
|
20230817,130300,198644500,224500,224500,224500,224500,0
|
|
20230817,130200,198644500,224500,224500,224500,224500,0
|
|
20230817,130100,198644500,224500,224500,224500,224500,0
|
|
20230817,130000,198644500,224500,224500,224500,224500,1
|
|
20230817,125900,198420000,225000,225000,225000,225000,1
|
|
20230817,125800,198195000,225000,225000,225000,225000,0
|
|
20230817,125700,198195000,225000,225000,225000,225000,0
|
|
20230817,125600,198195000,225000,225000,225000,225000,0
|
|
20230817,125500,198195000,225000,225000,225000,225000,0
|
|
20230817,125400,198195000,225000,225000,225000,225000,20
|
|
20230817,125300,193695000,225000,225000,225000,225000,0
|
|
20230817,125200,193695000,225000,225000,225000,225000,0
|
|
20230817,125100,193695000,225000,225000,225000,225000,0
|
|
20230817,125000,193695000,225000,225000,225000,225000,0
|
|
20230817,124900,193695000,225000,225000,225000,225000,0
|
|
20230817,124800,193695000,225000,225000,225000,225000,0
|
|
20230817,124700,193695000,225000,225000,225000,225000,0
|
|
20230817,124600,193695000,225000,225000,225000,225000,0
|
|
20230817,124500,193695000,225000,225000,225000,225000,0
|
|
20230817,124400,193695000,225000,225000,225000,225000,1
|
|
20230817,124300,193470000,225000,225000,225000,225000,0
|
|
20230817,124200,193470000,225000,225000,225000,225000,0
|
|
20230817,124100,193470000,225000,225000,225000,225000,0
|
|
20230817,124000,193470000,225000,225000,225000,225000,0
|
|
20230817,123900,193470000,225000,225000,225000,225000,0
|
|
20230817,123800,193470000,225000,225000,225000,225000,0
|
|
20230817,123700,193470000,225000,225000,225000,225000,10
|
|
20230817,123600,191220000,225000,225000,225000,225000,0
|
|
20230817,123500,191220000,225000,225000,225000,225000,10
|
|
20230817,123400,188970000,225000,225000,225000,225000,0
|
|
20230817,123300,188970000,225000,224000,225000,224000,17
|
|
20230817,123200,185152000,224000,224000,224000,224000,0
|
|
20230817,123100,185152000,224000,224000,224000,224000,1
|
|
20230817,123000,184928000,224500,224500,224500,224500,0
|
|
20230817,122900,184928000,224500,224500,224500,224500,0
|
|
20230817,122800,184928000,224500,224500,224500,224500,0
|
|
20230817,122700,184928000,224500,224500,224500,224500,21
|
|
20230817,122600,180213500,224500,224500,224500,224500,0
|
|
20230817,122500,180213500,224500,224500,224500,224500,0
|
|
20230817,122400,180213500,224500,224500,224500,224500,0
|
|
20230817,122300,180213500,224500,224500,224500,224500,0
|
|
20230817,122200,180213500,224500,224500,224500,224500,0
|
|
20230817,122100,180213500,224500,224500,224500,224500,0
|
|
20230817,122000,180213500,224500,224500,224500,224500,0
|
|
20230817,121900,180213500,224500,224500,224500,224500,0
|
|
20230817,121800,180213500,224500,224500,224500,224500,5
|
|
20230817,121700,179091000,225000,225000,225000,225000,0
|
|
20230817,121600,179091000,225000,225000,225000,225000,1
|
|
20230817,121500,178866000,224500,224500,224500,224500,0
|
|
20230817,121400,178866000,224500,224500,224500,224500,0
|
|
20230817,121300,178866000,224500,224500,224500,224500,0
|
|
20230817,121200,178866000,224500,224500,224500,224500,0
|
|
20230817,121100,178866000,224500,224500,224500,224500,0
|
|
20230817,121000,178866000,224500,224500,224500,224500,2
|
|
20230817,120900,178417000,224500,224500,224500,224500,0
|
|
20230817,120800,178417000,224500,224500,224500,224500,2
|
|
20230817,120700,177968000,224500,224500,224500,224500,0
|
|
20230817,120600,177968000,224500,224500,224500,224500,1
|
|
20230817,120500,177743500,225000,225000,225000,225000,3
|
|
20230817,120400,177068500,224500,224500,224500,224500,1
|
|
20230817,120300,176844000,224500,224500,224500,224500,1
|
|
20230817,120200,176619500,224000,224000,224000,224000,1
|
|
20230817,120100,176395500,224000,224000,224000,224000,0
|
|
20230817,120000,176395500,224000,224000,224000,224000,1
|
|
20230817,115900,176171500,224000,224000,224000,224000,1
|
|
20230817,115800,175947500,224000,224000,224000,224000,0
|
|
20230817,115700,175947500,224000,224000,224000,224000,1
|
|
20230817,115600,175723500,224000,224000,224000,224000,0
|
|
20230817,115500,175723500,224000,224000,224000,224000,12
|
|
20230817,115400,173035500,224000,224000,224000,224000,1
|
|
20230817,115300,172811500,224000,224000,224000,224000,0
|
|
20230817,115200,172811500,224000,224000,224000,224000,0
|
|
20230817,115100,172811500,224000,224000,224000,224000,6
|
|
20230817,115000,171467500,224000,224000,224000,224000,0
|
|
20230817,114900,171467500,224000,224000,224000,224000,0
|
|
20230817,114800,171467500,224000,224000,224000,224000,1
|
|
20230817,114700,171243500,224000,224000,224000,224000,0
|
|
20230817,114600,171243500,224000,224000,224000,224000,0
|
|
20230817,114500,171243500,224000,224000,224000,224000,1
|
|
20230817,114400,171019500,224000,224000,224000,224000,0
|
|
20230817,114300,171019500,224000,224000,224000,224000,0
|
|
20230817,114200,171019500,224000,224000,224000,224000,1
|
|
20230817,114100,170795500,224000,224000,224000,224000,0
|
|
20230817,114000,170795500,224000,224000,224000,224000,0
|
|
20230817,113900,170795500,224000,224000,224000,224000,1
|
|
20230817,113800,170571500,224500,224500,224500,224500,1
|
|
20230817,113700,170347000,224000,224000,224000,224000,0
|
|
20230817,113600,170347000,224000,224000,224000,224000,1
|
|
20230817,113500,170123000,224000,224000,224000,224000,0
|
|
20230817,113400,170123000,224000,224000,224000,224000,1
|
|
20230817,113300,169899000,224000,224000,224000,224000,1
|
|
20230817,113200,169675000,224000,224000,224000,224000,0
|
|
20230817,113100,169675000,224000,224000,224000,224000,8
|
|
20230817,113000,167883000,224000,224000,224000,224000,1
|
|
20230817,112900,167659000,224000,224000,224000,224000,0
|
|
20230817,112800,167659000,224000,224000,224000,224000,0
|
|
20230817,112700,167659000,224000,224000,224000,224000,1
|
|
20230817,112600,167435000,224000,224000,224000,224000,0
|
|
20230817,112500,167435000,224000,224000,224000,224000,0
|
|
20230817,112400,167435000,224000,224000,224000,224000,1
|
|
20230817,112300,167211000,224000,224000,224000,224000,0
|
|
20230817,112200,167211000,224000,224000,224000,224000,0
|
|
20230817,112100,167211000,224000,224000,224000,224000,1
|
|
20230817,112000,166987000,224500,224500,224500,224500,0
|
|
20230817,111900,166987000,224500,224500,224500,224500,0
|
|
20230817,111800,166987000,224500,224000,224500,224000,2
|
|
20230817,111700,166538500,224500,224500,224500,224500,5
|
|
20230817,111600,165416000,224500,224500,224500,224500,2
|
|
20230817,111500,164967000,224000,224000,224000,224000,1
|
|
20230817,111400,164743000,224000,224000,224000,224000,0
|
|
20230817,111300,164743000,224000,224000,224000,224000,0
|
|
20230817,111200,164743000,224000,224000,224000,224000,1
|
|
20230817,111100,164519000,224000,224000,224000,224000,0
|
|
20230817,111000,164519000,224000,224000,224000,224000,0
|
|
20230817,110900,164519000,224000,224000,224000,224000,1
|
|
20230817,110800,164295000,224000,224000,224000,224000,0
|
|
20230817,110700,164295000,224000,224000,224000,224000,0
|
|
20230817,110600,164295000,224000,224000,224000,224000,1
|
|
20230817,110500,164071000,224000,224000,224000,224000,2
|
|
20230817,110400,163623000,224000,224000,224000,224000,0
|
|
20230817,110300,163623000,224000,224000,224000,224000,1
|
|
20230817,110200,163399000,224500,224500,224500,224500,0
|
|
20230817,110100,163399000,224500,224500,224500,224500,4
|
|
20230817,110000,162501000,224500,224500,225000,224500,3
|
|
20230817,105900,161827000,224500,224500,224500,224500,4
|
|
20230817,105800,160929000,224500,224500,224500,224500,0
|
|
20230817,105700,160929000,224500,224500,224500,224500,1
|
|
20230817,105600,160704500,225000,225000,225000,225000,1
|
|
20230817,105500,160479500,225000,225000,225000,225000,0
|
|
20230817,105400,160479500,225000,224000,225000,224000,5
|
|
20230817,105300,159355500,224500,224500,224500,224500,0
|
|
20230817,105200,159355500,224500,224500,224500,224500,0
|
|
20230817,105100,159355500,224500,224000,224500,224000,8
|
|
20230817,105000,157560500,224500,224500,224500,224500,1
|
|
20230817,104900,157336000,224000,224000,224000,224000,0
|
|
20230817,104800,157336000,224000,224000,224000,224000,1
|
|
20230817,104700,157112000,224500,224500,224500,224500,0
|
|
20230817,104600,157112000,224500,224500,224500,224500,1
|
|
20230817,104500,156887500,225000,224000,225000,224000,2
|
|
20230817,104400,156438500,224500,224500,224500,224500,0
|
|
20230817,104300,156438500,224500,224500,224500,224500,1
|
|
20230817,104200,156214000,224000,224000,224000,224000,1
|
|
20230817,104100,155990000,224500,224500,224500,224500,1
|
|
20230817,104000,155765500,225000,225000,225000,225000,1
|
|
20230817,103900,155540500,224000,224000,224000,224000,1
|
|
20230817,103800,155316500,224500,224500,224500,224500,0
|
|
20230817,103700,155316500,224500,224500,224500,224500,1
|
|
20230817,103600,155092000,225000,224000,225000,224000,6
|
|
20230817,103500,153743000,224500,224500,224500,224500,1
|
|
20230817,103400,153518500,225000,225000,225000,225000,0
|
|
20230817,103300,153518500,225000,224000,225000,224000,2
|
|
20230817,103200,153069500,224000,224000,224000,224000,0
|
|
20230817,103100,153069500,224000,224000,224000,224000,1
|
|
20230817,103000,152845500,224000,224000,224000,224000,1
|
|
20230817,102900,152621500,224000,224000,224000,224000,0
|
|
20230817,102800,152621500,224000,224000,224000,224000,0
|
|
20230817,102700,152621500,224000,224000,224000,224000,1
|
|
20230817,102600,152397500,224500,224500,224500,224500,0
|
|
20230817,102500,152397500,224500,224500,224500,224500,0
|
|
20230817,102400,152397500,224500,224000,224500,224000,2
|
|
20230817,102300,151949000,224500,224500,224500,224500,0
|
|
20230817,102200,151949000,224500,224500,224500,224500,0
|
|
20230817,102100,151949000,224500,224000,224500,224000,2
|
|
20230817,102000,151500500,225000,224500,225000,224000,3
|
|
20230817,101900,150827000,224500,224500,224500,224500,3
|
|
20230817,101800,150153500,224000,224000,224000,224000,1
|
|
20230817,101700,149929500,224000,224000,224000,224000,25
|
|
20230817,101600,144329500,224000,224000,224000,224000,0
|
|
20230817,101500,144329500,224000,224000,224000,224000,4
|
|
20230817,101400,143433500,225000,225000,225000,225000,2
|
|
20230817,101300,142983500,224500,224500,224500,224500,1
|
|
20230817,101200,142759000,224000,224000,224000,224000,1
|
|
20230817,101100,142535000,224500,224500,224500,224500,0
|
|
20230817,101000,142535000,224500,225000,225000,224500,5
|
|
20230817,100900,141412000,224000,224000,225000,224000,14
|
|
20230817,100800,138264000,224000,224000,224000,224000,0
|
|
20230817,100700,138264000,224000,224000,224000,224000,0
|
|
20230817,100600,138264000,224000,224000,224000,224000,1
|
|
20230817,100500,138040000,224000,224000,224000,224000,0
|
|
20230817,100400,138040000,224000,224000,224000,224000,0
|
|
20230817,100300,138040000,224000,224000,224000,224000,2
|
|
20230817,100200,137592000,225000,225000,225000,225000,0
|
|
20230817,100100,137592000,225000,225000,225000,225000,0
|
|
20230817,100000,137592000,225000,224000,225000,224000,2
|
|
20230817,095900,137143000,224000,224000,224000,224000,0
|
|
20230817,095800,137143000,224000,224000,224000,224000,0
|
|
20230817,095700,137143000,224000,224000,224000,224000,4
|
|
20230817,095600,136247000,224500,224500,224500,224500,83
|
|
20230817,095500,117613500,224500,224500,224500,224500,60
|
|
20230817,095400,104143500,224500,224500,224500,224500,1
|
|
20230817,095300,103919000,224500,224500,224500,224500,0
|
|
20230817,095200,103919000,224500,224500,224500,224500,0
|
|
20230817,095100,103919000,224500,224500,224500,224500,1
|
|
20230817,095000,103694500,225500,225500,225500,225500,0
|
|
20230817,094900,103694500,225500,225500,225500,225500,13
|
|
20230817,094800,100763000,224500,224500,224500,224500,1
|
|
20230817,094700,100538500,224500,224500,224500,224500,0
|
|
20230817,094600,100538500,224500,224500,224500,224500,5
|
|
20230817,094500,99416000,224500,224500,224500,224500,1
|
|
20230817,094400,99191500,225500,225500,225500,225500,0
|
|
20230817,094300,99191500,225500,225500,225500,225500,1
|
|
20230817,094200,98966000,224000,224000,224000,224000,1
|
|
20230817,094100,98742000,224500,224500,224500,224500,16
|
|
20230817,094000,95150000,225500,225500,225500,225500,0
|
|
20230817,093900,95150000,225500,224000,225500,224000,101
|
|
20230817,093800,72376000,224000,224000,224000,224000,0
|
|
20230817,093700,72376000,224000,224000,224000,224000,0
|
|
20230817,093600,72376000,224000,224000,224000,224000,1
|
|
20230817,093500,72152000,224500,224500,224500,224500,2
|
|
20230817,093400,71703000,224500,224500,224500,224500,4
|
|
20230817,093300,70805000,224000,224000,224000,224000,11
|
|
20230817,093200,68341000,224000,224000,224000,224000,1
|
|
20230817,093100,68117000,224500,224500,224500,224500,0
|
|
20230817,093000,68117000,224500,224500,224500,224500,110
|
|
20230817,092900,43422000,224500,225000,225000,224500,10
|
|
20230817,092800,41172500,224500,224500,224500,224500,0
|
|
20230817,092700,41172500,224500,224500,224500,224500,1
|
|
20230817,092600,40948000,225000,225000,225000,225000,0
|
|
20230817,092500,40948000,225000,225000,225000,225000,1
|
|
20230817,092400,40723000,225000,224500,225000,224500,2
|
|
20230817,092300,40273500,224500,224500,224500,224500,1
|
|
20230817,092200,40049000,224500,224500,224500,224500,1
|
|
20230817,092100,39824500,224500,224500,224500,224500,1
|
|
20230817,092000,39600000,224500,224500,224500,224500,0
|
|
20230817,091900,39600000,224500,224500,224500,224500,0
|
|
20230817,091800,39600000,224500,224500,224500,224500,1
|
|
20230817,091700,39375500,224500,224500,224500,224500,26
|
|
20230817,091600,33538500,225000,225000,225000,225000,1
|
|
20230817,091500,33313500,224500,225000,225000,224500,52
|
|
20230817,091400,21614000,225500,225500,225500,225500,5
|
|
20230817,091300,20486500,225000,225000,225000,225000,1
|
|
20230817,091200,20261500,226000,225000,226000,225000,12
|
|
20230817,091100,17560500,225500,225500,225500,225500,3
|
|
20230817,091000,16884000,225500,226000,226000,225000,8
|
|
20230817,090900,15081500,225000,225000,225000,225000,18
|
|
20230817,090800,11031500,225000,225000,225000,225000,0
|
|
20230817,090700,11031500,225000,225000,225000,225000,2
|
|
20230817,090600,10581500,225000,225000,225000,225000,4
|
|
20230817,090500,9681500,225500,225500,225500,225500,12
|
|
20230817,090400,6975500,225500,225500,225500,225500,0
|
|
20230817,090300,6975500,225500,225500,226500,225500,9
|
|
20230817,090200,4945000,225000,225000,225000,225000,10
|
|
20230817,090100,2695000,225000,225000,225000,225000,1
|
|
20230817,090000,2470000,225000,224500,225000,224500,11
|