580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183700,224166500,226500,226500,226500,226500,36
|
|
20230829,183600,224166500,226500,226500,226500,226500,0
|
|
20230829,183500,224166500,226500,226500,226500,226500,0
|
|
20230829,183400,224166500,226500,226500,226500,226500,0
|
|
20230829,183300,224166500,226500,226500,226500,226500,0
|
|
20230829,183200,224166500,226500,226500,226500,226500,0
|
|
20230829,183100,224166500,226500,226500,226500,226500,0
|
|
20230829,183000,224166500,226500,226500,226500,226500,0
|
|
20230829,182900,224166500,226500,226500,226500,226500,0
|
|
20230829,182800,224166500,226500,226500,226500,226500,0
|
|
20230829,182700,224166500,226500,226500,226500,226500,0
|
|
20230829,182600,224166500,226500,226500,226500,226500,0
|
|
20230829,182500,224166500,226500,226500,226500,226500,0
|
|
20230829,182400,224166500,226500,226500,226500,226500,0
|
|
20230829,182300,224166500,226500,226500,226500,226500,0
|
|
20230829,182200,224166500,226500,226500,226500,226500,0
|
|
20230829,182100,224166500,226500,226500,226500,226500,0
|
|
20230829,182000,224166500,226500,226500,226500,226500,0
|
|
20230829,181900,224166500,226500,226500,226500,226500,0
|
|
20230829,181800,224166500,226500,226500,226500,226500,0
|
|
20230829,181700,224166500,226500,226500,226500,226500,0
|
|
20230829,181600,224166500,226500,226500,226500,226500,0
|
|
20230829,181500,224166500,226500,226500,226500,226500,0
|
|
20230829,181400,224166500,226500,226500,226500,226500,0
|
|
20230829,181300,224166500,226500,226500,226500,226500,0
|
|
20230829,181200,224166500,226500,226500,226500,226500,0
|
|
20230829,181100,224166500,226500,226500,226500,226500,0
|
|
20230829,181000,224166500,226500,226500,226500,226500,0
|
|
20230829,180900,224166500,226500,226500,226500,226500,0
|
|
20230829,180800,224166500,226500,226500,226500,226500,0
|
|
20230829,180700,224166500,226500,226500,226500,226500,36
|
|
20230829,180600,224166500,226500,226500,226500,226500,0
|
|
20230829,180500,224166500,226500,226500,226500,226500,0
|
|
20230829,180400,224166500,226500,226500,226500,226500,0
|
|
20230829,180300,224166500,226500,226500,226500,226500,0
|
|
20230829,180200,224166500,226500,226500,226500,226500,0
|
|
20230829,180100,224166500,226500,226500,226500,226500,0
|
|
20230829,180000,224166500,226500,226500,226500,226500,0
|
|
20230829,175900,224166500,226500,226500,226500,226500,0
|
|
20230829,175800,224166500,226500,226500,226500,226500,0
|
|
20230829,175700,224166500,226500,226500,226500,226500,0
|
|
20230829,175600,224166500,226500,226500,226500,226500,0
|
|
20230829,175500,224166500,226500,226500,226500,226500,0
|
|
20230829,175400,224166500,226500,226500,226500,226500,0
|
|
20230829,175300,224166500,226500,226500,226500,226500,0
|
|
20230829,175200,224166500,226500,226500,226500,226500,0
|
|
20230829,175100,224166500,226500,226500,226500,226500,0
|
|
20230829,175000,224166500,226500,226500,226500,226500,0
|
|
20230829,174900,224166500,226500,226500,226500,226500,0
|
|
20230829,174800,224166500,226500,226500,226500,226500,0
|
|
20230829,174700,224166500,226500,226500,226500,226500,0
|
|
20230829,174600,224166500,226500,226500,226500,226500,0
|
|
20230829,174500,224166500,226500,226500,226500,226500,0
|
|
20230829,174400,224166500,226500,226500,226500,226500,0
|
|
20230829,174300,224166500,226500,226500,226500,226500,0
|
|
20230829,174200,224166500,226500,226500,226500,226500,0
|
|
20230829,174100,224166500,226500,226500,226500,226500,0
|
|
20230829,174000,224166500,226500,226500,226500,226500,0
|
|
20230829,173900,224166500,226500,226500,226500,226500,0
|
|
20230829,173800,224166500,226500,226500,226500,226500,0
|
|
20230829,173700,224166500,226500,226500,226500,226500,36
|
|
20230829,173600,224166500,226500,226500,226500,226500,0
|
|
20230829,173500,224166500,226500,226500,226500,226500,0
|
|
20230829,173400,224166500,226500,226500,226500,226500,0
|
|
20230829,173300,224166500,226500,226500,226500,226500,0
|
|
20230829,173200,224166500,226500,226500,226500,226500,0
|
|
20230829,173100,224166500,226500,226500,226500,226500,0
|
|
20230829,173000,224166500,226500,226500,226500,226500,0
|
|
20230829,172900,224166500,226500,226500,226500,226500,0
|
|
20230829,172800,224166500,226500,226500,226500,226500,0
|
|
20230829,172700,224166500,226500,226500,226500,226500,0
|
|
20230829,172600,224166500,226500,226500,226500,226500,0
|
|
20230829,172500,224166500,226500,226500,226500,226500,0
|
|
20230829,172400,224166500,226500,226500,226500,226500,0
|
|
20230829,172300,224166500,226500,226500,226500,226500,0
|
|
20230829,172200,224166500,226500,226500,226500,226500,0
|
|
20230829,172100,224166500,226500,226500,226500,226500,0
|
|
20230829,172000,224166500,226500,226500,226500,226500,0
|
|
20230829,171900,224166500,226500,226500,226500,226500,0
|
|
20230829,171800,224166500,226500,226500,226500,226500,0
|
|
20230829,171700,224166500,226500,226500,226500,226500,0
|
|
20230829,171600,224166500,226500,226500,226500,226500,0
|
|
20230829,171500,224166500,226500,226500,226500,226500,0
|
|
20230829,171400,224166500,226500,226500,226500,226500,0
|
|
20230829,171300,224166500,226500,226500,226500,226500,0
|
|
20230829,171200,224166500,226500,226500,226500,226500,0
|
|
20230829,171100,224166500,226500,226500,226500,226500,0
|
|
20230829,171000,224166500,226500,226500,226500,226500,0
|
|
20230829,170900,224166500,226500,226500,226500,226500,0
|
|
20230829,170800,224166500,226500,226500,226500,226500,0
|
|
20230829,170700,224166500,226500,226500,226500,226500,36
|
|
20230829,170600,224166500,226500,226500,226500,226500,0
|
|
20230829,170500,224166500,226500,226500,226500,226500,0
|
|
20230829,170400,224166500,226500,226500,226500,226500,0
|
|
20230829,170300,224166500,226500,226500,226500,226500,0
|
|
20230829,170200,224166500,226500,226500,226500,226500,0
|
|
20230829,170100,224166500,226500,226500,226500,226500,0
|
|
20230829,170000,224166500,226500,226500,226500,226500,0
|
|
20230829,165900,224166500,226500,226500,226500,226500,0
|
|
20230829,165800,224166500,226500,226500,226500,226500,0
|
|
20230829,165700,224166500,226500,226500,226500,226500,0
|
|
20230829,165600,224166500,226500,226500,226500,226500,0
|
|
20230829,165500,224166500,226500,226500,226500,226500,0
|
|
20230829,165400,224166500,226500,226500,226500,226500,0
|
|
20230829,165300,224166500,226500,226500,226500,226500,0
|
|
20230829,165200,224166500,226500,226500,226500,226500,0
|
|
20230829,165100,224166500,226500,226500,226500,226500,0
|
|
20230829,165000,224166500,226500,226500,226500,226500,0
|
|
20230829,164900,224166500,226500,226500,226500,226500,0
|
|
20230829,164800,224166500,226500,226500,226500,226500,0
|
|
20230829,164700,224166500,226500,226500,226500,226500,0
|
|
20230829,164600,224166500,226500,226500,226500,226500,0
|
|
20230829,164500,224166500,226500,226500,226500,226500,0
|
|
20230829,164400,224166500,226500,226500,226500,226500,0
|
|
20230829,164300,224166500,226500,226500,226500,226500,0
|
|
20230829,164200,224166500,226500,226500,226500,226500,0
|
|
20230829,164100,224166500,226500,226500,226500,226500,0
|
|
20230829,164000,224166500,226500,226500,226500,226500,0
|
|
20230829,163900,224166500,226500,226500,226500,226500,0
|
|
20230829,163800,224166500,226500,226500,226500,226500,0
|
|
20230829,163700,224166500,226500,226500,226500,226500,36
|
|
20230829,163600,224166500,226500,226500,226500,226500,0
|
|
20230829,163500,224166500,226500,226500,226500,226500,0
|
|
20230829,163400,224166500,226500,226500,226500,226500,0
|
|
20230829,163300,224166500,226500,226500,226500,226500,0
|
|
20230829,163200,224166500,226500,226500,226500,226500,0
|
|
20230829,163100,224166500,226500,226500,226500,226500,0
|
|
20230829,163000,224166500,226500,226500,226500,226500,0
|
|
20230829,162900,224166500,226500,226500,226500,226500,0
|
|
20230829,162800,224166500,226500,226500,226500,226500,0
|
|
20230829,162700,224166500,226500,226500,226500,226500,0
|
|
20230829,162600,224166500,226500,226500,226500,226500,0
|
|
20230829,162500,224166500,226500,226500,226500,226500,0
|
|
20230829,162400,224166500,226500,226500,226500,226500,0
|
|
20230829,162300,224166500,226500,226500,226500,226500,0
|
|
20230829,162200,224166500,226500,226500,226500,226500,0
|
|
20230829,162100,224166500,226500,226500,226500,226500,0
|
|
20230829,162000,224166500,226500,226500,226500,226500,0
|
|
20230829,161900,224166500,226500,226500,226500,226500,0
|
|
20230829,161800,224166500,226500,226500,226500,226500,0
|
|
20230829,161700,224166500,226500,226500,226500,226500,0
|
|
20230829,161600,224166500,226500,226500,226500,226500,0
|
|
20230829,161500,224166500,226500,226500,226500,226500,0
|
|
20230829,161400,224166500,226500,226500,226500,226500,0
|
|
20230829,161300,224166500,226500,226500,226500,226500,0
|
|
20230829,161200,224166500,226500,226500,226500,226500,0
|
|
20230829,161100,224166500,226500,226500,226500,226500,0
|
|
20230829,161000,224166500,226500,226500,226500,226500,0
|
|
20230829,160900,224166500,226500,226500,226500,226500,0
|
|
20230829,160800,224166500,226500,226500,226500,226500,0
|
|
20230829,160700,224166500,226500,226500,226500,226500,36
|
|
20230829,160600,224166500,226500,226500,226500,226500,0
|
|
20230829,160500,224166500,226500,226500,226500,226500,0
|
|
20230829,160400,224166500,226500,226500,226500,226500,0
|
|
20230829,160300,224166500,226500,226500,226500,226500,0
|
|
20230829,160200,224166500,226500,226500,226500,226500,0
|
|
20230829,160100,224166500,226500,226500,226500,226500,0
|
|
20230829,160000,224166500,226500,226500,226500,226500,0
|
|
20230829,155900,224166500,226500,226500,226500,226500,0
|
|
20230829,155800,224166500,226500,226500,226500,226500,0
|
|
20230829,155700,224166500,226500,226500,226500,226500,0
|
|
20230829,155600,224166500,226500,226500,226500,226500,0
|
|
20230829,155500,224166500,226500,226500,226500,226500,0
|
|
20230829,155400,224166500,226500,226500,226500,226500,0
|
|
20230829,155300,224166500,226500,226500,226500,226500,0
|
|
20230829,155200,224166500,226500,226500,226500,226500,0
|
|
20230829,155100,224166500,226500,226500,226500,226500,0
|
|
20230829,155000,224166500,226500,226500,226500,226500,0
|
|
20230829,154900,224166500,226500,226500,226500,226500,0
|
|
20230829,154800,224166500,226500,226500,226500,226500,0
|
|
20230829,154700,224166500,226500,226500,226500,226500,0
|
|
20230829,154600,224166500,226500,226500,226500,226500,0
|
|
20230829,154500,224166500,226500,226500,226500,226500,0
|
|
20230829,154400,224166500,226500,226500,226500,226500,0
|
|
20230829,154300,224166500,226500,226500,226500,226500,0
|
|
20230829,154200,224166500,226500,226500,226500,226500,0
|
|
20230829,154100,224166500,226500,226500,226500,226500,0
|
|
20230829,154000,224166500,226500,226500,226500,226500,0
|
|
20230829,153900,224166500,226500,226500,226500,226500,0
|
|
20230829,153800,224166500,226500,226500,226500,226500,0
|
|
20230829,153700,224166500,226500,226500,226500,226500,36
|
|
20230829,153600,224166500,226500,226500,226500,226500,0
|
|
20230829,153500,224166500,226500,226500,226500,226500,0
|
|
20230829,153400,224166500,226500,226500,226500,226500,0
|
|
20230829,153300,224166500,226500,226500,226500,226500,0
|
|
20230829,153200,224166500,226500,226500,226500,226500,0
|
|
20230829,153100,224166500,226500,226500,226500,226500,0
|
|
20230829,153000,224166500,226500,226500,226500,226500,36
|
|
20230829,152900,216012500,226500,226500,226500,226500,0
|
|
20230829,152800,216012500,226500,226500,226500,226500,0
|
|
20230829,152700,216012500,226500,226500,226500,226500,0
|
|
20230829,152600,216012500,226500,226500,226500,226500,0
|
|
20230829,152500,216012500,226500,226500,226500,226500,0
|
|
20230829,152400,216012500,226500,226500,226500,226500,0
|
|
20230829,152300,216012500,226500,226500,226500,226500,0
|
|
20230829,152200,216012500,226500,226500,226500,226500,0
|
|
20230829,152100,216012500,226500,226500,226500,226500,0
|
|
20230829,152000,216012500,226500,226500,226500,226500,0
|
|
20230829,151900,216012500,226500,226500,226500,226500,3
|
|
20230829,151800,215333000,226500,226500,226500,226500,2
|
|
20230829,151700,214880000,226500,226500,226500,226500,3
|
|
20230829,151600,214200500,226500,226500,226500,226500,1
|
|
20230829,151500,213974000,226000,226000,226000,226000,1
|
|
20230829,151400,213748000,226000,226000,226000,226000,0
|
|
20230829,151300,213748000,226000,226000,226000,226000,0
|
|
20230829,151200,213748000,226000,226000,226000,226000,0
|
|
20230829,151100,213748000,226000,226000,226000,226000,0
|
|
20230829,151000,213748000,226000,226000,226000,226000,0
|
|
20230829,150900,213748000,226000,226000,226000,226000,1
|
|
20230829,150800,213522000,226000,226000,226000,226000,5
|
|
20230829,150700,212392000,226500,226500,226500,226500,0
|
|
20230829,150600,212392000,226500,226500,226500,226500,0
|
|
20230829,150500,212392000,226500,226500,226500,226500,0
|
|
20230829,150400,212392000,226500,226500,226500,226500,0
|
|
20230829,150300,212392000,226500,226500,226500,226500,6
|
|
20230829,150200,211033000,226000,226000,226000,226000,0
|
|
20230829,150100,211033000,226000,226000,226000,226000,0
|
|
20230829,150000,211033000,226000,226000,226000,226000,1
|
|
20230829,145900,210807000,226500,226500,226500,226500,0
|
|
20230829,145800,210807000,226500,226500,226500,226500,0
|
|
20230829,145700,210807000,226500,226500,226500,226500,0
|
|
20230829,145600,210807000,226500,226500,226500,226500,0
|
|
20230829,145500,210807000,226500,226500,226500,226500,0
|
|
20230829,145400,210807000,226500,226500,226500,226500,0
|
|
20230829,145300,210807000,226500,226500,226500,226500,0
|
|
20230829,145200,210807000,226500,226500,226500,226500,0
|
|
20230829,145100,210807000,226500,226500,226500,226500,0
|
|
20230829,145000,210807000,226500,226500,226500,226500,0
|
|
20230829,144900,210807000,226500,226500,226500,226500,0
|
|
20230829,144800,210807000,226500,226500,226500,226500,0
|
|
20230829,144700,210807000,226500,226500,226500,226500,6
|
|
20230829,144600,209448000,226500,226500,226500,226500,0
|
|
20230829,144500,209448000,226500,226500,226500,226500,0
|
|
20230829,144400,209448000,226500,226500,226500,226500,0
|
|
20230829,144300,209448000,226500,226500,226500,226500,0
|
|
20230829,144200,209448000,226500,226500,226500,226500,1
|
|
20230829,144100,209221500,226500,226500,226500,226500,0
|
|
20230829,144000,209221500,226500,226500,226500,226500,0
|
|
20230829,143900,209221500,226500,226500,226500,226500,0
|
|
20230829,143800,209221500,226500,226500,226500,226500,5
|
|
20230829,143700,208089000,226500,226500,226500,226500,0
|
|
20230829,143600,208089000,226500,226500,226500,226500,0
|
|
20230829,143500,208089000,226500,226500,226500,226500,0
|
|
20230829,143400,208089000,226500,226500,226500,226500,0
|
|
20230829,143300,208089000,226500,226500,226500,226500,2
|
|
20230829,143200,207636000,226500,226500,226500,226500,0
|
|
20230829,143100,207636000,226500,226500,226500,226500,0
|
|
20230829,143000,207636000,226500,226500,226500,226500,4
|
|
20230829,142900,206730000,226500,226500,226500,226500,0
|
|
20230829,142800,206730000,226500,226500,226500,226500,0
|
|
20230829,142700,206730000,226500,226500,226500,226500,0
|
|
20230829,142600,206730000,226500,226500,226500,226500,0
|
|
20230829,142500,206730000,226500,226500,226500,226500,0
|
|
20230829,142400,206730000,226500,226500,226500,226500,0
|
|
20230829,142300,206730000,226500,226500,226500,226500,4
|
|
20230829,142200,205824000,226500,226500,226500,226500,0
|
|
20230829,142100,205824000,226500,226500,226500,226500,0
|
|
20230829,142000,205824000,226500,226500,226500,226500,0
|
|
20230829,141900,205824000,226500,226500,226500,226500,0
|
|
20230829,141800,205824000,226500,226500,226500,226500,0
|
|
20230829,141700,205824000,226500,226500,226500,226500,0
|
|
20230829,141600,205824000,226500,226500,226500,226500,0
|
|
20230829,141500,205824000,226500,226500,226500,226500,0
|
|
20230829,141400,205824000,226500,226500,226500,226500,0
|
|
20230829,141300,205824000,226500,226500,226500,226500,0
|
|
20230829,141200,205824000,226500,226500,226500,226500,0
|
|
20230829,141100,205824000,226500,226500,226500,226500,0
|
|
20230829,141000,205824000,226500,226500,226500,226500,0
|
|
20230829,140900,205824000,226500,226500,226500,226500,0
|
|
20230829,140800,205824000,226500,226500,226500,226500,0
|
|
20230829,140700,205824000,226500,226500,226500,226500,80
|
|
20230829,140600,187704000,226500,226500,226500,226500,4
|
|
20230829,140500,186798000,226000,226000,226000,226000,1
|
|
20230829,140400,186572000,226000,226000,226000,226000,1
|
|
20230829,140300,186346000,226000,226000,226000,226000,1
|
|
20230829,140200,186120000,226500,226500,226500,226500,9
|
|
20230829,140100,184081500,226000,226000,226000,226000,0
|
|
20230829,140000,184081500,226000,226000,226000,226000,0
|
|
20230829,135900,184081500,226000,226000,226000,226000,0
|
|
20230829,135800,184081500,226000,226000,226000,226000,0
|
|
20230829,135700,184081500,226000,226000,226000,226000,0
|
|
20230829,135600,184081500,226000,226000,226000,226000,0
|
|
20230829,135500,184081500,226000,226000,226000,226000,0
|
|
20230829,135400,184081500,226000,226000,226000,226000,34
|
|
20230829,135300,176397500,225500,225500,225500,225500,0
|
|
20230829,135200,176397500,225500,225500,225500,225500,4
|
|
20230829,135100,175495500,226000,226000,226000,226000,0
|
|
20230829,135000,175495500,226000,226000,226000,226000,8
|
|
20230829,134900,173687500,226000,226000,226000,226000,5
|
|
20230829,134800,172557500,226000,226000,226000,226000,3
|
|
20230829,134700,171879500,226000,226000,226000,226000,0
|
|
20230829,134600,171879500,226000,226000,226000,226000,0
|
|
20230829,134500,171879500,226000,226000,226000,226000,0
|
|
20230829,134400,171879500,226000,226000,226000,226000,5
|
|
20230829,134300,170749500,225500,225500,225500,225500,0
|
|
20230829,134200,170749500,225500,225500,225500,225500,0
|
|
20230829,134100,170749500,225500,225500,225500,225500,0
|
|
20230829,134000,170749500,225500,225500,225500,225500,0
|
|
20230829,133900,170749500,225500,225500,225500,225500,10
|
|
20230829,133800,168494500,226000,226000,226000,226000,0
|
|
20230829,133700,168494500,226000,226000,226000,226000,0
|
|
20230829,133600,168494500,226000,226000,226000,226000,2
|
|
20230829,133500,168042500,226000,226000,226000,226000,0
|
|
20230829,133400,168042500,226000,226000,226000,226000,0
|
|
20230829,133300,168042500,226000,226000,226000,226000,7
|
|
20230829,133200,166460500,226000,226000,226000,226000,2
|
|
20230829,133100,166008500,226000,226000,226000,226000,140
|
|
20230829,133000,134368500,226500,226500,226500,226500,0
|
|
20230829,132900,134368500,226500,226500,226500,226500,0
|
|
20230829,132800,134368500,226500,226500,226500,226500,0
|
|
20230829,132700,134368500,226500,226500,226500,226500,3
|
|
20230829,132600,133689000,226500,226500,226500,226500,0
|
|
20230829,132500,133689000,226500,226500,226500,226500,0
|
|
20230829,132400,133689000,226500,226500,226500,226500,0
|
|
20230829,132300,133689000,226500,226500,226500,226500,0
|
|
20230829,132200,133689000,226500,226500,226500,226500,0
|
|
20230829,132100,133689000,226500,226500,226500,226500,0
|
|
20230829,132000,133689000,226500,226500,226500,226500,15
|
|
20230829,131900,130291500,226500,226500,226500,226500,0
|
|
20230829,131800,130291500,226500,226500,226500,226500,0
|
|
20230829,131700,130291500,226500,226500,226500,226500,0
|
|
20230829,131600,130291500,226500,226500,226500,226500,0
|
|
20230829,131500,130291500,226500,226500,226500,226500,0
|
|
20230829,131400,130291500,226500,226500,226500,226500,1
|
|
20230829,131300,130065000,226500,226500,226500,226500,4
|
|
20230829,131200,129159000,226500,226500,226500,226500,0
|
|
20230829,131100,129159000,226500,226500,226500,226500,0
|
|
20230829,131000,129159000,226500,226500,226500,226500,0
|
|
20230829,130900,129159000,226500,226500,226500,226500,0
|
|
20230829,130800,129159000,226500,226500,226500,226500,3
|
|
20230829,130700,128479500,226500,226500,226500,226500,0
|
|
20230829,130600,128479500,226500,226500,226500,226500,0
|
|
20230829,130500,128479500,226500,226500,226500,226500,0
|
|
20230829,130400,128479500,226500,226500,226500,226500,0
|
|
20230829,130300,128479500,226500,226500,226500,226500,0
|
|
20230829,130200,128479500,226500,226500,226500,226500,0
|
|
20230829,130100,128479500,226500,226500,226500,226500,0
|
|
20230829,130000,128479500,226500,226500,226500,226000,7
|
|
20230829,125900,126894500,226500,226500,226500,226500,0
|
|
20230829,125800,126894500,226500,226500,226500,226500,0
|
|
20230829,125700,126894500,226500,226500,226500,226500,0
|
|
20230829,125600,126894500,226500,226500,226500,226500,1
|
|
20230829,125500,126668000,226500,226500,226500,226500,0
|
|
20230829,125400,126668000,226500,226500,226500,226500,0
|
|
20230829,125300,126668000,226500,226500,226500,226500,0
|
|
20230829,125200,126668000,226500,226500,226500,226500,5
|
|
20230829,125100,125535500,226500,226500,226500,226500,0
|
|
20230829,125000,125535500,226500,226500,226500,226500,0
|
|
20230829,124900,125535500,226500,226500,226500,226500,0
|
|
20230829,124800,125535500,226500,226500,226500,226500,0
|
|
20230829,124700,125535500,226500,226500,226500,226500,3
|
|
20230829,124600,124856000,226000,226000,226000,226000,0
|
|
20230829,124500,124856000,226000,226000,226000,226000,0
|
|
20230829,124400,124856000,226000,226000,226000,226000,0
|
|
20230829,124300,124856000,226000,226000,226000,226000,0
|
|
20230829,124200,124856000,226000,226000,226000,226000,0
|
|
20230829,124100,124856000,226000,226000,226000,226000,0
|
|
20230829,124000,124856000,226000,226000,226000,226000,17
|
|
20230829,123900,121014000,226000,226000,226000,226000,0
|
|
20230829,123800,121014000,226000,226000,226000,226000,1
|
|
20230829,123700,120788000,226000,226000,226000,226000,3
|
|
20230829,123600,120110000,226000,226000,226000,226000,4
|
|
20230829,123500,119206000,226000,226000,226000,226000,0
|
|
20230829,123400,119206000,226000,226000,226000,226000,0
|
|
20230829,123300,119206000,226000,226000,226000,226000,2
|
|
20230829,123200,118754000,226000,226000,226000,226000,4
|
|
20230829,123100,117850000,225500,225500,225500,225500,0
|
|
20230829,123000,117850000,225500,225500,225500,225500,0
|
|
20230829,122900,117850000,225500,225500,225500,225500,0
|
|
20230829,122800,117850000,225500,225500,225500,225500,2
|
|
20230829,122700,117399000,226000,226000,226000,226000,0
|
|
20230829,122600,117399000,226000,226000,226000,226000,0
|
|
20230829,122500,117399000,226000,226000,226000,226000,4
|
|
20230829,122400,116495000,226000,226000,226000,226000,0
|
|
20230829,122300,116495000,226000,226000,226000,226000,0
|
|
20230829,122200,116495000,226000,226000,226000,226000,0
|
|
20230829,122100,116495000,226000,226000,226000,226000,3
|
|
20230829,122000,115817000,226000,226000,226000,226000,0
|
|
20230829,121900,115817000,226000,226000,226000,226000,0
|
|
20230829,121800,115817000,226000,226000,226000,226000,0
|
|
20230829,121700,115817000,226000,226000,226000,226000,0
|
|
20230829,121600,115817000,226000,226000,226000,226000,0
|
|
20230829,121500,115817000,226000,226000,226000,226000,18
|
|
20230829,121400,111749000,226000,226000,226000,226000,0
|
|
20230829,121300,111749000,226000,226000,226000,226000,0
|
|
20230829,121200,111749000,226000,226000,226000,226000,5
|
|
20230829,121100,110619000,226000,226000,226000,226000,0
|
|
20230829,121000,110619000,226000,226000,226000,226000,0
|
|
20230829,120900,110619000,226000,226000,226000,226000,0
|
|
20230829,120800,110619000,226000,226000,226000,226000,0
|
|
20230829,120700,110619000,226000,226000,226000,226000,1
|
|
20230829,120600,110393000,226000,226000,226000,226000,2
|
|
20230829,120500,109941000,226500,226500,226500,226500,0
|
|
20230829,120400,109941000,226500,226500,226500,226500,0
|
|
20230829,120300,109941000,226500,226500,226500,226500,5
|
|
20230829,120200,108808500,226500,226500,226500,226500,0
|
|
20230829,120100,108808500,226500,226500,226500,226500,0
|
|
20230829,120000,108808500,226500,226500,226500,226500,0
|
|
20230829,115900,108808500,226500,226500,226500,226500,0
|
|
20230829,115800,108808500,226500,226500,226500,226500,0
|
|
20230829,115700,108808500,226500,226500,226500,226500,0
|
|
20230829,115600,108808500,226500,226500,226500,226500,8
|
|
20230829,115500,106996500,226500,226500,226500,226500,1
|
|
20230829,115400,106770000,226000,226000,226000,226000,0
|
|
20230829,115300,106770000,226000,226000,226000,226000,0
|
|
20230829,115200,106770000,226000,226000,226000,226000,0
|
|
20230829,115100,106770000,226000,226000,226000,226000,20
|
|
20230829,115000,102250000,226000,226500,226500,226000,215
|
|
20230829,114900,53659500,226000,226000,226000,226000,0
|
|
20230829,114800,53659500,226000,226000,226000,226000,1
|
|
20230829,114700,53433500,226000,226000,226000,226000,1
|
|
20230829,114600,53207500,226000,226000,226000,226000,0
|
|
20230829,114500,53207500,226000,226000,226000,226000,1
|
|
20230829,114400,52981500,226000,226000,226000,226000,0
|
|
20230829,114300,52981500,226000,226000,226000,226000,1
|
|
20230829,114200,52755500,226500,226500,226500,226500,0
|
|
20230829,114100,52755500,226500,226000,226500,226000,2
|
|
20230829,114000,52303000,226500,226500,226500,226500,0
|
|
20230829,113900,52303000,226500,226500,226500,226500,0
|
|
20230829,113800,52303000,226500,226500,226500,226500,0
|
|
20230829,113700,52303000,226500,226500,226500,226500,0
|
|
20230829,113600,52303000,226500,226500,226500,226500,0
|
|
20230829,113500,52303000,226500,226500,226500,226500,0
|
|
20230829,113400,52303000,226500,226500,226500,226500,0
|
|
20230829,113300,52303000,226500,226500,226500,226500,0
|
|
20230829,113200,52303000,226500,226500,226500,226500,0
|
|
20230829,113100,52303000,226500,226500,226500,226500,0
|
|
20230829,113000,52303000,226500,226500,226500,226500,0
|
|
20230829,112900,52303000,226500,226500,226500,226500,0
|
|
20230829,112800,52303000,226500,226500,226500,226500,0
|
|
20230829,112700,52303000,226500,226500,226500,226500,0
|
|
20230829,112600,52303000,226500,226500,226500,226500,0
|
|
20230829,112500,52303000,226500,226500,226500,226500,0
|
|
20230829,112400,52303000,226500,226500,226500,226500,0
|
|
20230829,112300,52303000,226500,226500,226500,226500,0
|
|
20230829,112200,52303000,226500,226500,226500,226500,0
|
|
20230829,112100,52303000,226500,226500,226500,226500,0
|
|
20230829,112000,52303000,226500,226500,226500,226500,0
|
|
20230829,111900,52303000,226500,226500,226500,226500,0
|
|
20230829,111800,52303000,226500,226500,226500,226500,0
|
|
20230829,111700,52303000,226500,226500,226500,226500,0
|
|
20230829,111600,52303000,226500,226500,226500,226500,0
|
|
20230829,111500,52303000,226500,226500,226500,226500,5
|
|
20230829,111400,51170500,226500,226500,226500,226500,0
|
|
20230829,111300,51170500,226500,226500,226500,226500,0
|
|
20230829,111200,51170500,226500,226500,226500,226500,0
|
|
20230829,111100,51170500,226500,226500,226500,226500,0
|
|
20230829,111000,51170500,226500,226500,226500,226500,0
|
|
20230829,110900,51170500,226500,226500,226500,226500,0
|
|
20230829,110800,51170500,226500,226500,226500,226500,0
|
|
20230829,110700,51170500,226500,226500,226500,226500,0
|
|
20230829,110600,51170500,226500,226500,226500,226500,5
|
|
20230829,110500,50038000,226500,226500,226500,226500,0
|
|
20230829,110400,50038000,226500,226500,226500,226500,0
|
|
20230829,110300,50038000,226500,226500,226500,226500,1
|
|
20230829,110200,49811500,226000,226000,226000,226000,2
|
|
20230829,110100,49359500,226000,226000,226000,226000,0
|
|
20230829,110000,49359500,226000,226000,226000,226000,0
|
|
20230829,105900,49359500,226000,226000,226000,226000,0
|
|
20230829,105800,49359500,226000,226000,226000,226000,0
|
|
20230829,105700,49359500,226000,226000,226000,226000,1
|
|
20230829,105600,49133500,226500,226500,226500,226500,0
|
|
20230829,105500,49133500,226500,226500,226500,226500,0
|
|
20230829,105400,49133500,226500,226500,226500,226500,0
|
|
20230829,105300,49133500,226500,226500,226500,226500,2
|
|
20230829,105200,48680500,226500,226500,226500,226500,0
|
|
20230829,105100,48680500,226500,226500,226500,226500,0
|
|
20230829,105000,48680500,226500,226500,226500,226500,0
|
|
20230829,104900,48680500,226500,226500,226500,226500,0
|
|
20230829,104800,48680500,226500,226500,226500,226500,0
|
|
20230829,104700,48680500,226500,226500,226500,226500,0
|
|
20230829,104600,48680500,226500,226500,226500,226500,0
|
|
20230829,104500,48680500,226500,226500,226500,226500,0
|
|
20230829,104400,48680500,226500,226500,226500,226500,1
|
|
20230829,104300,48454000,226500,226500,226500,226500,5
|
|
20230829,104200,47321500,226500,226500,226500,226500,0
|
|
20230829,104100,47321500,226500,226500,226500,226500,2
|
|
20230829,104000,46868500,226000,226000,226000,226000,0
|
|
20230829,103900,46868500,226000,226000,226000,226000,0
|
|
20230829,103800,46868500,226000,226000,226000,226000,1
|
|
20230829,103700,46642500,226000,226000,226000,226000,2
|
|
20230829,103600,46190500,226500,226500,226500,226500,1
|
|
20230829,103500,45964000,226500,226500,226500,226500,0
|
|
20230829,103400,45964000,226500,226500,226500,226500,0
|
|
20230829,103300,45964000,226500,226500,226500,226500,0
|
|
20230829,103200,45964000,226500,226500,226500,226500,0
|
|
20230829,103100,45964000,226500,226500,226500,226500,0
|
|
20230829,103000,45964000,226500,226500,226500,226500,0
|
|
20230829,102900,45964000,226500,226500,226500,226500,0
|
|
20230829,102800,45964000,226500,226500,226500,226500,0
|
|
20230829,102700,45964000,226500,226500,226500,226500,0
|
|
20230829,102600,45964000,226500,226500,226500,226500,0
|
|
20230829,102500,45964000,226500,226500,226500,226500,0
|
|
20230829,102400,45964000,226500,226500,226500,226500,0
|
|
20230829,102300,45964000,226500,226500,226500,226500,0
|
|
20230829,102200,45964000,226500,226500,226500,226500,3
|
|
20230829,102100,45284500,226000,226000,226000,226000,0
|
|
20230829,102000,45284500,226000,226000,226000,226000,0
|
|
20230829,101900,45284500,226000,226000,226000,226000,0
|
|
20230829,101800,45284500,226000,226000,226000,226000,0
|
|
20230829,101700,45284500,226000,226000,226000,226000,2
|
|
20230829,101600,44832500,226500,226500,226500,226500,0
|
|
20230829,101500,44832500,226500,226500,226500,226500,0
|
|
20230829,101400,44832500,226500,226500,226500,226500,0
|
|
20230829,101300,44832500,226500,226500,226500,226500,0
|
|
20230829,101200,44832500,226500,226500,226500,226500,0
|
|
20230829,101100,44832500,226500,226500,226500,226500,0
|
|
20230829,101000,44832500,226500,226500,226500,226500,0
|
|
20230829,100900,44832500,226500,226500,226500,226500,0
|
|
20230829,100800,44832500,226500,226500,226500,226500,0
|
|
20230829,100700,44832500,226500,226500,226500,226500,0
|
|
20230829,100600,44832500,226500,226500,226500,226500,0
|
|
20230829,100500,44832500,226500,226500,226500,226500,4
|
|
20230829,100400,43926500,226500,226500,226500,226500,8
|
|
20230829,100300,42114500,226500,226500,226500,226500,0
|
|
20230829,100200,42114500,226500,226500,226500,226500,21
|
|
20230829,100100,37358000,226500,226500,226500,226500,0
|
|
20230829,100000,37358000,226500,226500,226500,226500,0
|
|
20230829,095900,37358000,226500,226500,226500,226500,1
|
|
20230829,095800,37131500,226500,226500,226500,226500,0
|
|
20230829,095700,37131500,226500,226500,226500,226500,0
|
|
20230829,095600,37131500,226500,226500,226500,226500,0
|
|
20230829,095500,37131500,226500,226500,226500,226500,0
|
|
20230829,095400,37131500,226500,226500,226500,226500,0
|
|
20230829,095300,37131500,226500,226500,226500,226500,0
|
|
20230829,095200,37131500,226500,226500,226500,226500,0
|
|
20230829,095100,37131500,226500,226500,226500,226500,0
|
|
20230829,095000,37131500,226500,226500,226500,226500,0
|
|
20230829,094900,37131500,226500,226500,226500,226500,0
|
|
20230829,094800,37131500,226500,226500,226500,226500,0
|
|
20230829,094700,37131500,226500,226500,226500,226500,1
|
|
20230829,094600,36905000,226500,226500,226500,226500,0
|
|
20230829,094500,36905000,226500,226500,226500,226500,0
|
|
20230829,094400,36905000,226500,226500,226500,226500,0
|
|
20230829,094300,36905000,226500,226500,226500,226500,0
|
|
20230829,094200,36905000,226500,226500,226500,226500,0
|
|
20230829,094100,36905000,226500,226500,226500,226500,2
|
|
20230829,094000,36452000,227000,227000,227000,227000,0
|
|
20230829,093900,36452000,227000,227000,227000,227000,0
|
|
20230829,093800,36452000,227000,227000,227000,227000,4
|
|
20230829,093700,35544000,226500,226500,226500,226500,1
|
|
20230829,093600,35317500,227000,227000,227000,227000,0
|
|
20230829,093500,35317500,227000,227000,227000,227000,0
|
|
20230829,093400,35317500,227000,227000,227000,227000,16
|
|
20230829,093300,31685500,227000,227000,227000,227000,5
|
|
20230829,093200,30550500,226500,226500,226500,226500,0
|
|
20230829,093100,30550500,226500,226500,226500,226500,1
|
|
20230829,093000,30324000,226500,226500,226500,226500,0
|
|
20230829,092900,30324000,226500,226500,226500,226500,0
|
|
20230829,092800,30324000,226500,226500,226500,226500,0
|
|
20230829,092700,30324000,226500,226500,226500,226500,37
|
|
20230829,092600,21943500,226000,226000,226000,226000,0
|
|
20230829,092500,21943500,226000,226000,226000,226000,0
|
|
20230829,092400,21943500,226000,226000,226000,226000,0
|
|
20230829,092300,21943500,226000,226000,226000,226000,0
|
|
20230829,092200,21943500,226000,226500,226500,226000,4
|
|
20230829,092100,21038500,226500,226500,226500,226500,0
|
|
20230829,092000,21038500,226500,226500,226500,226500,50
|
|
20230829,091900,9713500,226500,226500,226500,226500,0
|
|
20230829,091800,9713500,226500,226500,226500,226500,0
|
|
20230829,091700,9713500,226500,226500,226500,226500,0
|
|
20230829,091600,9713500,226500,226500,226500,226500,1
|
|
20230829,091500,9487000,226500,226500,226500,226500,3
|
|
20230829,091400,8807500,226000,226000,226000,226000,0
|
|
20230829,091300,8807500,226000,226000,226000,226000,0
|
|
20230829,091200,8807500,226000,226500,226500,226000,6
|
|
20230829,091100,7451000,226500,226500,226500,226500,0
|
|
20230829,091000,7451000,226500,226500,226500,226500,1
|
|
20230829,090900,7224500,226000,226000,226000,226000,0
|
|
20230829,090800,7224500,226000,226000,226000,226000,0
|
|
20230829,090700,7224500,226000,226000,226000,226000,3
|
|
20230829,090600,6546500,226000,226000,226000,226000,0
|
|
20230829,090500,6546500,226000,226000,226000,226000,0
|
|
20230829,090400,6546500,226000,226000,226000,226000,0
|
|
20230829,090300,6546500,226000,226000,226000,226000,3
|
|
20230829,090200,5868500,226000,226000,226000,226000,1
|
|
20230829,090100,5642500,226000,226000,226000,226000,0
|
|
20230829,090000,5642500,226000,225500,226000,225500,25
|