581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183800,138760500,226500,226500,226500,226500,23
|
|
20230830,183700,138760500,226500,226500,226500,226500,0
|
|
20230830,183600,138760500,226500,226500,226500,226500,0
|
|
20230830,183500,138760500,226500,226500,226500,226500,0
|
|
20230830,183400,138760500,226500,226500,226500,226500,0
|
|
20230830,183300,138760500,226500,226500,226500,226500,0
|
|
20230830,183200,138760500,226500,226500,226500,226500,0
|
|
20230830,183100,138760500,226500,226500,226500,226500,0
|
|
20230830,183000,138760500,226500,226500,226500,226500,0
|
|
20230830,182900,138760500,226500,226500,226500,226500,0
|
|
20230830,182800,138760500,226500,226500,226500,226500,0
|
|
20230830,182700,138760500,226500,226500,226500,226500,0
|
|
20230830,182600,138760500,226500,226500,226500,226500,0
|
|
20230830,182500,138760500,226500,226500,226500,226500,0
|
|
20230830,182400,138760500,226500,226500,226500,226500,0
|
|
20230830,182300,138760500,226500,226500,226500,226500,0
|
|
20230830,182200,138760500,226500,226500,226500,226500,0
|
|
20230830,182100,138760500,226500,226500,226500,226500,0
|
|
20230830,182000,138760500,226500,226500,226500,226500,0
|
|
20230830,181900,138760500,226500,226500,226500,226500,0
|
|
20230830,181800,138760500,226500,226500,226500,226500,0
|
|
20230830,181700,138760500,226500,226500,226500,226500,0
|
|
20230830,181600,138760500,226500,226500,226500,226500,0
|
|
20230830,181500,138760500,226500,226500,226500,226500,0
|
|
20230830,181400,138760500,226500,226500,226500,226500,0
|
|
20230830,181300,138760500,226500,226500,226500,226500,0
|
|
20230830,181200,138760500,226500,226500,226500,226500,0
|
|
20230830,181100,138760500,226500,226500,226500,226500,0
|
|
20230830,181000,138760500,226500,226500,226500,226500,0
|
|
20230830,180900,138760500,226500,226500,226500,226500,0
|
|
20230830,180800,138760500,226500,226500,226500,226500,23
|
|
20230830,180700,138760500,226500,226500,226500,226500,0
|
|
20230830,180600,138760500,226500,226500,226500,226500,0
|
|
20230830,180500,138760500,226500,226500,226500,226500,0
|
|
20230830,180400,138760500,226500,226500,226500,226500,0
|
|
20230830,180300,138760500,226500,226500,226500,226500,0
|
|
20230830,180200,138760500,226500,226500,226500,226500,0
|
|
20230830,180100,138760500,226500,226500,226500,226500,0
|
|
20230830,180000,138760500,226500,226500,226500,226500,0
|
|
20230830,175900,138760500,226500,226500,226500,226500,0
|
|
20230830,175800,138760500,226500,226500,226500,226500,0
|
|
20230830,175700,138760500,226500,226500,226500,226500,0
|
|
20230830,175600,138760500,226500,226500,226500,226500,0
|
|
20230830,175500,138760500,226500,226500,226500,226500,0
|
|
20230830,175400,138760500,226500,226500,226500,226500,0
|
|
20230830,175300,138760500,226500,226500,226500,226500,0
|
|
20230830,175200,138760500,226500,226500,226500,226500,0
|
|
20230830,175100,138760500,226500,226500,226500,226500,0
|
|
20230830,175000,138760500,226500,226500,226500,226500,0
|
|
20230830,174900,138760500,226500,226500,226500,226500,0
|
|
20230830,174800,138760500,226500,226500,226500,226500,0
|
|
20230830,174700,138760500,226500,226500,226500,226500,0
|
|
20230830,174600,138760500,226500,226500,226500,226500,0
|
|
20230830,174500,138760500,226500,226500,226500,226500,0
|
|
20230830,174400,138760500,226500,226500,226500,226500,0
|
|
20230830,174300,138760500,226500,226500,226500,226500,0
|
|
20230830,174200,138760500,226500,226500,226500,226500,0
|
|
20230830,174100,138760500,226500,226500,226500,226500,0
|
|
20230830,174000,138760500,226500,226500,226500,226500,0
|
|
20230830,173900,138760500,226500,226500,226500,226500,0
|
|
20230830,173800,138760500,226500,226500,226500,226500,23
|
|
20230830,173700,138760500,226500,226500,226500,226500,0
|
|
20230830,173600,138760500,226500,226500,226500,226500,0
|
|
20230830,173500,138760500,226500,226500,226500,226500,0
|
|
20230830,173400,138760500,226500,226500,226500,226500,0
|
|
20230830,173300,138760500,226500,226500,226500,226500,0
|
|
20230830,173200,138760500,226500,226500,226500,226500,0
|
|
20230830,173100,138760500,226500,226500,226500,226500,0
|
|
20230830,173000,138760500,226500,226500,226500,226500,0
|
|
20230830,172900,138760500,226500,226500,226500,226500,0
|
|
20230830,172800,138760500,226500,226500,226500,226500,0
|
|
20230830,172700,138760500,226500,226500,226500,226500,0
|
|
20230830,172600,138760500,226500,226500,226500,226500,0
|
|
20230830,172500,138760500,226500,226500,226500,226500,0
|
|
20230830,172400,138760500,226500,226500,226500,226500,0
|
|
20230830,172300,138760500,226500,226500,226500,226500,0
|
|
20230830,172200,138760500,226500,226500,226500,226500,0
|
|
20230830,172100,138760500,226500,226500,226500,226500,0
|
|
20230830,172000,138760500,226500,226500,226500,226500,0
|
|
20230830,171900,138760500,226500,226500,226500,226500,0
|
|
20230830,171800,138760500,226500,226500,226500,226500,0
|
|
20230830,171700,138760500,226500,226500,226500,226500,0
|
|
20230830,171600,138760500,226500,226500,226500,226500,0
|
|
20230830,171500,138760500,226500,226500,226500,226500,0
|
|
20230830,171400,138760500,226500,226500,226500,226500,0
|
|
20230830,171300,138760500,226500,226500,226500,226500,0
|
|
20230830,171200,138760500,226500,226500,226500,226500,0
|
|
20230830,171100,138760500,226500,226500,226500,226500,0
|
|
20230830,171000,138760500,226500,226500,226500,226500,0
|
|
20230830,170900,138760500,226500,226500,226500,226500,0
|
|
20230830,170800,138760500,226500,226500,226500,226500,23
|
|
20230830,170700,138760500,226500,226500,226500,226500,0
|
|
20230830,170600,138760500,226500,226500,226500,226500,0
|
|
20230830,170500,138760500,226500,226500,226500,226500,0
|
|
20230830,170400,138760500,226500,226500,226500,226500,0
|
|
20230830,170300,138760500,226500,226500,226500,226500,0
|
|
20230830,170200,138760500,226500,226500,226500,226500,0
|
|
20230830,170100,138760500,226500,226500,226500,226500,0
|
|
20230830,170000,138760500,226500,226500,226500,226500,0
|
|
20230830,165900,138760500,226500,226500,226500,226500,0
|
|
20230830,165800,138760500,226500,226500,226500,226500,0
|
|
20230830,165700,138760500,226500,226500,226500,226500,0
|
|
20230830,165600,138760500,226500,226500,226500,226500,0
|
|
20230830,165500,138760500,226500,226500,226500,226500,0
|
|
20230830,165400,138760500,226500,226500,226500,226500,0
|
|
20230830,165300,138760500,226500,226500,226500,226500,0
|
|
20230830,165200,138760500,226500,226500,226500,226500,0
|
|
20230830,165100,138760500,226500,226500,226500,226500,0
|
|
20230830,165000,138760500,226500,226500,226500,226500,0
|
|
20230830,164900,138760500,226500,226500,226500,226500,0
|
|
20230830,164800,138760500,226500,226500,226500,226500,0
|
|
20230830,164700,138760500,226500,226500,226500,226500,0
|
|
20230830,164600,138760500,226500,226500,226500,226500,0
|
|
20230830,164500,138760500,226500,226500,226500,226500,0
|
|
20230830,164400,138760500,226500,226500,226500,226500,0
|
|
20230830,164300,138760500,226500,226500,226500,226500,0
|
|
20230830,164200,138760500,226500,226500,226500,226500,0
|
|
20230830,164100,138760500,226500,226500,226500,226500,0
|
|
20230830,164000,138760500,226500,226500,226500,226500,0
|
|
20230830,163900,138760500,226500,226500,226500,226500,0
|
|
20230830,163800,138760500,226500,226500,226500,226500,23
|
|
20230830,163700,138760500,226500,226500,226500,226500,0
|
|
20230830,163600,138760500,226500,226500,226500,226500,0
|
|
20230830,163500,138760500,226500,226500,226500,226500,0
|
|
20230830,163400,138760500,226500,226500,226500,226500,0
|
|
20230830,163300,138760500,226500,226500,226500,226500,0
|
|
20230830,163200,138760500,226500,226500,226500,226500,0
|
|
20230830,163100,138760500,226500,226500,226500,226500,0
|
|
20230830,163000,138760500,226500,226500,226500,226500,0
|
|
20230830,162900,138760500,226500,226500,226500,226500,0
|
|
20230830,162800,138760500,226500,226500,226500,226500,0
|
|
20230830,162700,138760500,226500,226500,226500,226500,0
|
|
20230830,162600,138760500,226500,226500,226500,226500,0
|
|
20230830,162500,138760500,226500,226500,226500,226500,0
|
|
20230830,162400,138760500,226500,226500,226500,226500,0
|
|
20230830,162300,138760500,226500,226500,226500,226500,0
|
|
20230830,162200,138760500,226500,226500,226500,226500,0
|
|
20230830,162100,138760500,226500,226500,226500,226500,0
|
|
20230830,162000,138760500,226500,226500,226500,226500,0
|
|
20230830,161900,138760500,226500,226500,226500,226500,0
|
|
20230830,161800,138760500,226500,226500,226500,226500,0
|
|
20230830,161700,138760500,226500,226500,226500,226500,0
|
|
20230830,161600,138760500,226500,226500,226500,226500,0
|
|
20230830,161500,138760500,226500,226500,226500,226500,0
|
|
20230830,161400,138760500,226500,226500,226500,226500,0
|
|
20230830,161300,138760500,226500,226500,226500,226500,0
|
|
20230830,161200,138760500,226500,226500,226500,226500,0
|
|
20230830,161100,138760500,226500,226500,226500,226500,0
|
|
20230830,161000,138760500,226500,226500,226500,226500,0
|
|
20230830,160900,138760500,226500,226500,226500,226500,0
|
|
20230830,160800,138760500,226500,226500,226500,226500,23
|
|
20230830,160700,138760500,226500,226500,226500,226500,0
|
|
20230830,160600,138760500,226500,226500,226500,226500,0
|
|
20230830,160500,138760500,226500,226500,226500,226500,0
|
|
20230830,160400,138760500,226500,226500,226500,226500,0
|
|
20230830,160300,138760500,226500,226500,226500,226500,0
|
|
20230830,160200,138760500,226500,226500,226500,226500,0
|
|
20230830,160100,138760500,226500,226500,226500,226500,0
|
|
20230830,160000,138760500,226500,226500,226500,226500,0
|
|
20230830,155900,138760500,226500,226500,226500,226500,0
|
|
20230830,155800,138760500,226500,226500,226500,226500,0
|
|
20230830,155700,138760500,226500,226500,226500,226500,0
|
|
20230830,155600,138760500,226500,226500,226500,226500,0
|
|
20230830,155500,138760500,226500,226500,226500,226500,0
|
|
20230830,155400,138760500,226500,226500,226500,226500,0
|
|
20230830,155300,138760500,226500,226500,226500,226500,0
|
|
20230830,155200,138760500,226500,226500,226500,226500,0
|
|
20230830,155100,138760500,226500,226500,226500,226500,0
|
|
20230830,155000,138760500,226500,226500,226500,226500,0
|
|
20230830,154900,138760500,226500,226500,226500,226500,0
|
|
20230830,154800,138760500,226500,226500,226500,226500,0
|
|
20230830,154700,138760500,226500,226500,226500,226500,0
|
|
20230830,154600,138760500,226500,226500,226500,226500,0
|
|
20230830,154500,138760500,226500,226500,226500,226500,0
|
|
20230830,154400,138760500,226500,226500,226500,226500,0
|
|
20230830,154300,138760500,226500,226500,226500,226500,0
|
|
20230830,154200,138760500,226500,226500,226500,226500,0
|
|
20230830,154100,138760500,226500,226500,226500,226500,0
|
|
20230830,154000,138760500,226500,226500,226500,226500,0
|
|
20230830,153900,138760500,226500,226500,226500,226500,0
|
|
20230830,153800,138760500,226500,226500,226500,226500,23
|
|
20230830,153700,138760500,226500,226500,226500,226500,0
|
|
20230830,153600,138760500,226500,226500,226500,226500,0
|
|
20230830,153500,138760500,226500,226500,226500,226500,0
|
|
20230830,153400,138760500,226500,226500,226500,226500,0
|
|
20230830,153300,138760500,226500,226500,226500,226500,0
|
|
20230830,153200,138760500,226500,226500,226500,226500,0
|
|
20230830,153100,138760500,226500,226500,226500,226500,0
|
|
20230830,153000,138760500,226500,226500,226500,226500,23
|
|
20230830,152900,133551000,226500,226500,226500,226500,0
|
|
20230830,152800,133551000,226500,226500,226500,226500,0
|
|
20230830,152700,133551000,226500,226500,226500,226500,0
|
|
20230830,152600,133551000,226500,226500,226500,226500,0
|
|
20230830,152500,133551000,226500,226500,226500,226500,0
|
|
20230830,152400,133551000,226500,226500,226500,226500,0
|
|
20230830,152300,133551000,226500,226500,226500,226500,0
|
|
20230830,152200,133551000,226500,226500,226500,226500,0
|
|
20230830,152100,133551000,226500,226500,226500,226500,0
|
|
20230830,152000,133551000,226500,226500,226500,226500,0
|
|
20230830,151900,133551000,226500,226500,226500,226500,0
|
|
20230830,151800,133551000,226500,226500,226500,226500,0
|
|
20230830,151700,133551000,226500,226500,226500,226500,0
|
|
20230830,151600,133551000,226500,226500,226500,226500,0
|
|
20230830,151500,133551000,226500,226500,226500,226500,1
|
|
20230830,151400,133324500,226500,226500,226500,226500,1
|
|
20230830,151300,133098000,226500,226500,226500,226500,4
|
|
20230830,151200,132192000,226500,226500,226500,226500,0
|
|
20230830,151100,132192000,226500,226500,226500,226500,0
|
|
20230830,151000,132192000,226500,226000,226500,226000,3
|
|
20230830,150900,131513500,226000,226000,226000,226000,0
|
|
20230830,150800,131513500,226000,226000,226000,226000,0
|
|
20230830,150700,131513500,226000,226000,226000,226000,0
|
|
20230830,150600,131513500,226000,226000,226000,226000,0
|
|
20230830,150500,131513500,226000,226000,226000,226000,0
|
|
20230830,150400,131513500,226000,226000,226000,226000,0
|
|
20230830,150300,131513500,226000,226000,226000,226000,0
|
|
20230830,150200,131513500,226000,226000,226000,226000,0
|
|
20230830,150100,131513500,226000,226000,226000,226000,0
|
|
20230830,150000,131513500,226000,226500,226500,226000,2
|
|
20230830,145900,131061000,226500,226500,226500,226500,0
|
|
20230830,145800,131061000,226500,226500,226500,226500,0
|
|
20230830,145700,131061000,226500,226500,226500,226500,0
|
|
20230830,145600,131061000,226500,226500,226500,226500,0
|
|
20230830,145500,131061000,226500,226500,226500,226500,1
|
|
20230830,145400,130834500,226500,226500,226500,226500,0
|
|
20230830,145300,130834500,226500,226500,226500,226500,0
|
|
20230830,145200,130834500,226500,226500,226500,226500,0
|
|
20230830,145100,130834500,226500,226500,226500,226500,0
|
|
20230830,145000,130834500,226500,226500,226500,226500,0
|
|
20230830,144900,130834500,226500,226500,226500,226500,0
|
|
20230830,144800,130834500,226500,226500,226500,226500,0
|
|
20230830,144700,130834500,226500,226500,226500,226500,0
|
|
20230830,144600,130834500,226500,226500,226500,226500,0
|
|
20230830,144500,130834500,226500,226500,226500,226500,0
|
|
20230830,144400,130834500,226500,226500,226500,226500,0
|
|
20230830,144300,130834500,226500,226500,226500,226500,0
|
|
20230830,144200,130834500,226500,226500,226500,226500,0
|
|
20230830,144100,130834500,226500,226500,226500,226500,0
|
|
20230830,144000,130834500,226500,226500,226500,226500,0
|
|
20230830,143900,130834500,226500,226500,226500,226500,0
|
|
20230830,143800,130834500,226500,226500,226500,226500,2
|
|
20230830,143700,130381500,226000,226000,226000,226000,0
|
|
20230830,143600,130381500,226000,226000,226000,226000,0
|
|
20230830,143500,130381500,226000,226000,226000,226000,0
|
|
20230830,143400,130381500,226000,226000,226000,226000,0
|
|
20230830,143300,130381500,226000,226000,226000,226000,0
|
|
20230830,143200,130381500,226000,226000,226000,226000,0
|
|
20230830,143100,130381500,226000,226000,226000,226000,0
|
|
20230830,143000,130381500,226000,226000,226000,226000,0
|
|
20230830,142900,130381500,226000,226000,226000,226000,0
|
|
20230830,142800,130381500,226000,226000,226000,226000,0
|
|
20230830,142700,130381500,226000,226000,226000,226000,0
|
|
20230830,142600,130381500,226000,226000,226000,226000,0
|
|
20230830,142500,130381500,226000,226000,226000,226000,0
|
|
20230830,142400,130381500,226000,226000,226000,226000,2
|
|
20230830,142300,129929500,226000,226000,226000,226000,0
|
|
20230830,142200,129929500,226000,226000,226000,226000,0
|
|
20230830,142100,129929500,226000,226000,226000,226000,0
|
|
20230830,142000,129929500,226000,226000,226000,226000,0
|
|
20230830,141900,129929500,226000,226000,226000,226000,0
|
|
20230830,141800,129929500,226000,226000,226000,226000,0
|
|
20230830,141700,129929500,226000,226000,226000,226000,0
|
|
20230830,141600,129929500,226000,226000,226000,226000,0
|
|
20230830,141500,129929500,226000,226000,226000,226000,0
|
|
20230830,141400,129929500,226000,226000,226000,226000,0
|
|
20230830,141300,129929500,226000,226000,226000,226000,0
|
|
20230830,141200,129929500,226000,226000,226000,226000,0
|
|
20230830,141100,129929500,226000,226000,226000,226000,0
|
|
20230830,141000,129929500,226000,226000,226000,226000,0
|
|
20230830,140900,129929500,226000,226000,226000,226000,0
|
|
20230830,140800,129929500,226000,226000,226000,226000,0
|
|
20230830,140700,129929500,226000,226000,226000,226000,0
|
|
20230830,140600,129929500,226000,226000,226000,226000,0
|
|
20230830,140500,129929500,226000,226000,226000,226000,0
|
|
20230830,140400,129929500,226000,226000,226000,226000,0
|
|
20230830,140300,129929500,226000,226000,226000,226000,0
|
|
20230830,140200,129929500,226000,226000,226000,226000,3
|
|
20230830,140100,129251500,226000,226000,226000,226000,0
|
|
20230830,140000,129251500,226000,226000,226000,226000,0
|
|
20230830,135900,129251500,226000,226000,226000,226000,0
|
|
20230830,135800,129251500,226000,226000,226000,226000,0
|
|
20230830,135700,129251500,226000,226000,226000,226000,0
|
|
20230830,135600,129251500,226000,226000,226000,226000,0
|
|
20230830,135500,129251500,226000,226000,226000,226000,0
|
|
20230830,135400,129251500,226000,226000,226000,226000,10
|
|
20230830,135300,126991500,226500,226500,226500,226500,0
|
|
20230830,135200,126991500,226500,226500,226500,226500,0
|
|
20230830,135100,126991500,226500,226500,226500,226500,0
|
|
20230830,135000,126991500,226500,226500,226500,226500,0
|
|
20230830,134900,126991500,226500,226500,226500,226500,0
|
|
20230830,134800,126991500,226500,226500,226500,226500,1
|
|
20230830,134700,126765000,226500,226500,226500,226500,0
|
|
20230830,134600,126765000,226500,226500,226500,226500,0
|
|
20230830,134500,126765000,226500,226500,226500,226500,0
|
|
20230830,134400,126765000,226500,226500,226500,226500,0
|
|
20230830,134300,126765000,226500,226500,226500,226500,0
|
|
20230830,134200,126765000,226500,226500,226500,226500,0
|
|
20230830,134100,126765000,226500,226500,226500,226500,0
|
|
20230830,134000,126765000,226500,226500,226500,226500,1
|
|
20230830,133900,126538500,226500,226500,226500,226500,0
|
|
20230830,133800,126538500,226500,226500,226500,226500,0
|
|
20230830,133700,126538500,226500,226500,226500,226500,0
|
|
20230830,133600,126538500,226500,226500,226500,226500,0
|
|
20230830,133500,126538500,226500,226500,226500,226500,0
|
|
20230830,133400,126538500,226500,226500,226500,226500,0
|
|
20230830,133300,126538500,226500,226500,226500,226500,1
|
|
20230830,133200,126312000,226500,226500,226500,226500,0
|
|
20230830,133100,126312000,226500,226500,226500,226500,0
|
|
20230830,133000,126312000,226500,226500,226500,226500,1
|
|
20230830,132900,126085500,226500,226500,226500,226500,0
|
|
20230830,132800,126085500,226500,226500,226500,226500,0
|
|
20230830,132700,126085500,226500,226500,226500,226500,0
|
|
20230830,132600,126085500,226500,226500,226500,226500,0
|
|
20230830,132500,126085500,226500,226500,226500,226500,2
|
|
20230830,132400,125632500,226500,226500,226500,226500,0
|
|
20230830,132300,125632500,226500,226500,226500,226500,0
|
|
20230830,132200,125632500,226500,226500,226500,226500,0
|
|
20230830,132100,125632500,226500,226500,226500,226500,0
|
|
20230830,132000,125632500,226500,226500,226500,226500,0
|
|
20230830,131900,125632500,226500,226500,226500,226500,0
|
|
20230830,131800,125632500,226500,226500,226500,226500,0
|
|
20230830,131700,125632500,226500,226500,226500,226500,0
|
|
20230830,131600,125632500,226500,226500,226500,226500,0
|
|
20230830,131500,125632500,226500,226500,226500,226500,1
|
|
20230830,131400,125406000,226500,226500,226500,226500,1
|
|
20230830,131300,125179500,226500,226500,226500,226500,0
|
|
20230830,131200,125179500,226500,226500,226500,226500,0
|
|
20230830,131100,125179500,226500,226500,226500,226500,0
|
|
20230830,131000,125179500,226500,226500,226500,226500,2
|
|
20230830,130900,124726500,226500,226500,226500,226500,0
|
|
20230830,130800,124726500,226500,226500,226500,226500,0
|
|
20230830,130700,124726500,226500,226500,226500,226500,0
|
|
20230830,130600,124726500,226500,226500,226500,226500,0
|
|
20230830,130500,124726500,226500,226500,226500,226500,0
|
|
20230830,130400,124726500,226500,226500,226500,226500,1
|
|
20230830,130300,124500000,226500,226500,226500,226500,0
|
|
20230830,130200,124500000,226500,226500,226500,226500,0
|
|
20230830,130100,124500000,226500,226500,226500,226500,0
|
|
20230830,130000,124500000,226500,226500,226500,226500,2
|
|
20230830,125900,124047000,226500,226500,226500,226500,0
|
|
20230830,125800,124047000,226500,226500,226500,226500,0
|
|
20230830,125700,124047000,226500,226500,226500,226500,0
|
|
20230830,125600,124047000,226500,226500,226500,226500,5
|
|
20230830,125500,122914500,226500,226500,226500,226500,16
|
|
20230830,125400,119290500,226500,226500,226500,226500,4
|
|
20230830,125300,118384500,226500,226500,226500,226500,0
|
|
20230830,125200,118384500,226500,226500,226500,226500,0
|
|
20230830,125100,118384500,226500,226500,226500,226500,0
|
|
20230830,125000,118384500,226500,226500,226500,226500,0
|
|
20230830,124900,118384500,226500,226500,226500,226500,0
|
|
20230830,124800,118384500,226500,226500,226500,226500,0
|
|
20230830,124700,118384500,226500,226500,226500,226500,0
|
|
20230830,124600,118384500,226500,226500,226500,226500,2
|
|
20230830,124500,117931500,226500,226500,226500,226500,0
|
|
20230830,124400,117931500,226500,226500,226500,226500,0
|
|
20230830,124300,117931500,226500,226500,226500,226500,0
|
|
20230830,124200,117931500,226500,226500,226500,226500,0
|
|
20230830,124100,117931500,226500,226500,226500,226500,0
|
|
20230830,124000,117931500,226500,226500,226500,226500,0
|
|
20230830,123900,117931500,226500,226500,226500,226500,0
|
|
20230830,123800,117931500,226500,226500,226500,226500,0
|
|
20230830,123700,117931500,226500,226500,226500,226500,0
|
|
20230830,123600,117931500,226500,226500,226500,226500,5
|
|
20230830,123500,116799000,226000,226000,226000,226000,8
|
|
20230830,123400,114991000,226000,226000,226000,226000,0
|
|
20230830,123300,114991000,226000,226000,226000,226000,4
|
|
20230830,123200,114087000,226500,226500,226500,226500,0
|
|
20230830,123100,114087000,226500,226500,226500,226500,0
|
|
20230830,123000,114087000,226500,226500,226500,226500,0
|
|
20230830,122900,114087000,226500,226500,226500,226500,1
|
|
20230830,122800,113860500,226500,226500,226500,226500,0
|
|
20230830,122700,113860500,226500,226500,226500,226500,0
|
|
20230830,122600,113860500,226500,226500,226500,226500,0
|
|
20230830,122500,113860500,226500,226500,226500,226500,0
|
|
20230830,122400,113860500,226500,226500,226500,226500,18
|
|
20230830,122300,109783500,226500,226500,226500,226500,3
|
|
20230830,122200,109104000,226000,226000,226000,226000,0
|
|
20230830,122100,109104000,226000,226000,226000,226000,0
|
|
20230830,122000,109104000,226000,226000,226000,226000,0
|
|
20230830,121900,109104000,226000,226000,226000,226000,0
|
|
20230830,121800,109104000,226000,226000,226000,226000,5
|
|
20230830,121700,107974000,226500,226500,226500,226500,5
|
|
20230830,121600,106841500,226500,226500,226500,226500,0
|
|
20230830,121500,106841500,226500,226500,226500,226500,0
|
|
20230830,121400,106841500,226500,226500,226500,226500,0
|
|
20230830,121300,106841500,226500,226500,226500,226500,0
|
|
20230830,121200,106841500,226500,226500,226500,226500,0
|
|
20230830,121100,106841500,226500,226500,226500,226500,0
|
|
20230830,121000,106841500,226500,226500,226500,226500,0
|
|
20230830,120900,106841500,226500,226500,226500,226500,0
|
|
20230830,120800,106841500,226500,226500,226500,226500,0
|
|
20230830,120700,106841500,226500,226500,226500,226500,0
|
|
20230830,120600,106841500,226500,226500,226500,226500,0
|
|
20230830,120500,106841500,226500,226500,226500,226500,0
|
|
20230830,120400,106841500,226500,226500,226500,226500,0
|
|
20230830,120300,106841500,226500,226500,226500,226500,0
|
|
20230830,120200,106841500,226500,226500,226500,226500,11
|
|
20230830,120100,104350000,226000,226000,226000,226000,0
|
|
20230830,120000,104350000,226000,226000,226000,226000,1
|
|
20230830,115900,104124000,226000,226000,226000,226000,0
|
|
20230830,115800,104124000,226000,226000,226000,226000,0
|
|
20230830,115700,104124000,226000,226000,226000,226000,1
|
|
20230830,115600,103898000,226000,226000,226000,226000,0
|
|
20230830,115500,103898000,226000,226000,226000,226000,0
|
|
20230830,115400,103898000,226000,226000,226000,226000,1
|
|
20230830,115300,103672000,226500,226500,226500,226500,1
|
|
20230830,115200,103445500,226000,226000,226000,226000,0
|
|
20230830,115100,103445500,226000,226500,226500,226000,2
|
|
20230830,115000,102993000,226000,226000,226000,226000,0
|
|
20230830,114900,102993000,226000,226000,226000,226000,1
|
|
20230830,114800,102767000,226000,226000,226000,226000,0
|
|
20230830,114700,102767000,226000,226000,226000,226000,0
|
|
20230830,114600,102767000,226000,226000,226000,226000,1
|
|
20230830,114500,102541000,226000,226000,226000,226000,0
|
|
20230830,114400,102541000,226000,226000,226000,226000,0
|
|
20230830,114300,102541000,226000,226000,226000,226000,1
|
|
20230830,114200,102315000,226000,226000,226000,226000,0
|
|
20230830,114100,102315000,226000,226000,226000,226000,0
|
|
20230830,114000,102315000,226000,226000,226000,226000,1
|
|
20230830,113900,102089000,226000,226000,226000,226000,0
|
|
20230830,113800,102089000,226000,226000,226000,226000,1
|
|
20230830,113700,101863000,226500,226500,226500,226500,2
|
|
20230830,113600,101410000,227000,227000,227000,227000,0
|
|
20230830,113500,101410000,227000,227000,227000,227000,0
|
|
20230830,113400,101410000,227000,227000,227000,227000,0
|
|
20230830,113300,101410000,227000,227000,227000,227000,0
|
|
20230830,113200,101410000,227000,227000,227000,227000,0
|
|
20230830,113100,101410000,227000,227000,227000,227000,4
|
|
20230830,113000,100502000,227000,227000,227000,227000,1
|
|
20230830,112900,100275000,227000,227000,227000,227000,0
|
|
20230830,112800,100275000,227000,227000,227000,227000,0
|
|
20230830,112700,100275000,227000,227000,227000,227000,0
|
|
20230830,112600,100275000,227000,227000,227000,227000,0
|
|
20230830,112500,100275000,227000,227000,227000,227000,0
|
|
20230830,112400,100275000,227000,227000,227000,227000,0
|
|
20230830,112300,100275000,227000,227000,227000,227000,0
|
|
20230830,112200,100275000,227000,227000,227000,227000,0
|
|
20230830,112100,100275000,227000,227000,227000,227000,2
|
|
20230830,112000,99821000,226000,226000,226000,226000,0
|
|
20230830,111900,99821000,226000,226000,226000,226000,0
|
|
20230830,111800,99821000,226000,226000,226000,226000,0
|
|
20230830,111700,99821000,226000,226000,226000,226000,0
|
|
20230830,111600,99821000,226000,226000,226000,226000,0
|
|
20230830,111500,99821000,226000,226000,226000,226000,0
|
|
20230830,111400,99821000,226000,226000,226000,226000,0
|
|
20230830,111300,99821000,226000,226000,226000,226000,0
|
|
20230830,111200,99821000,226000,226000,226000,226000,0
|
|
20230830,111100,99821000,226000,226000,226000,226000,0
|
|
20230830,111000,99821000,226000,226000,226000,226000,0
|
|
20230830,110900,99821000,226000,226000,226000,226000,0
|
|
20230830,110800,99821000,226000,226000,226000,226000,0
|
|
20230830,110700,99821000,226000,226000,226000,226000,0
|
|
20230830,110600,99821000,226000,226000,226000,226000,0
|
|
20230830,110500,99821000,226000,226000,226000,226000,0
|
|
20230830,110400,99821000,226000,226500,226500,226000,4
|
|
20230830,110300,98916000,226500,226500,226500,226500,78
|
|
20230830,110200,81249000,226500,226500,226500,226500,0
|
|
20230830,110100,81249000,226500,226500,226500,226500,0
|
|
20230830,110000,81249000,226500,226500,226500,226500,0
|
|
20230830,105900,81249000,226500,226500,226500,226500,0
|
|
20230830,105800,81249000,226500,226500,226500,226500,0
|
|
20230830,105700,81249000,226500,226500,226500,226500,0
|
|
20230830,105600,81249000,226500,226500,226500,226500,0
|
|
20230830,105500,81249000,226500,226500,226500,226500,0
|
|
20230830,105400,81249000,226500,226500,226500,226500,0
|
|
20230830,105300,81249000,226500,226500,226500,226500,11
|
|
20230830,105200,78757500,226500,226500,226500,226500,0
|
|
20230830,105100,78757500,226500,226500,226500,226500,0
|
|
20230830,105000,78757500,226500,226500,226500,226500,15
|
|
20230830,104900,75360000,226500,226500,226500,226500,0
|
|
20230830,104800,75360000,226500,226500,226500,226500,0
|
|
20230830,104700,75360000,226500,226500,226500,226500,0
|
|
20230830,104600,75360000,226500,226500,226500,226500,0
|
|
20230830,104500,75360000,226500,226500,226500,226500,0
|
|
20230830,104400,75360000,226500,226500,226500,226500,1
|
|
20230830,104300,75133500,226500,226500,226500,226500,0
|
|
20230830,104200,75133500,226500,226500,226500,226500,0
|
|
20230830,104100,75133500,226500,226500,226500,226500,0
|
|
20230830,104000,75133500,226500,226500,226500,226500,0
|
|
20230830,103900,75133500,226500,226500,226500,226500,0
|
|
20230830,103800,75133500,226500,226500,226500,226500,4
|
|
20230830,103700,74227500,226500,226500,226500,226500,105
|
|
20230830,103600,50445000,227000,227000,227000,227000,0
|
|
20230830,103500,50445000,227000,227000,227000,227000,0
|
|
20230830,103400,50445000,227000,227000,227000,227000,0
|
|
20230830,103300,50445000,227000,227000,227000,227000,1
|
|
20230830,103200,50218000,227000,227000,227000,227000,0
|
|
20230830,103100,50218000,227000,227000,227000,227000,0
|
|
20230830,103000,50218000,227000,227000,227000,227000,0
|
|
20230830,102900,50218000,227000,227000,227000,227000,0
|
|
20230830,102800,50218000,227000,227000,227000,227000,0
|
|
20230830,102700,50218000,227000,227000,227000,227000,0
|
|
20230830,102600,50218000,227000,227000,227000,227000,0
|
|
20230830,102500,50218000,227000,227000,227000,227000,0
|
|
20230830,102400,50218000,227000,227000,227000,227000,0
|
|
20230830,102300,50218000,227000,227000,227000,227000,0
|
|
20230830,102200,50218000,227000,227000,227000,227000,1
|
|
20230830,102100,49991000,227000,227000,227000,227000,0
|
|
20230830,102000,49991000,227000,227000,227000,227000,2
|
|
20230830,101900,49537000,226500,226500,226500,226500,0
|
|
20230830,101800,49537000,226500,226500,226500,226500,0
|
|
20230830,101700,49537000,226500,226500,226500,226500,0
|
|
20230830,101600,49537000,226500,226500,226500,226500,2
|
|
20230830,101500,49084000,227000,227000,227000,227000,0
|
|
20230830,101400,49084000,227000,227000,227000,227000,0
|
|
20230830,101300,49084000,227000,227000,227000,227000,0
|
|
20230830,101200,49084000,227000,227000,227000,227000,0
|
|
20230830,101100,49084000,227000,227000,227000,227000,1
|
|
20230830,101000,48857000,226500,226500,226500,226500,0
|
|
20230830,100900,48857000,226500,226500,226500,226500,0
|
|
20230830,100800,48857000,226500,226500,226500,226500,0
|
|
20230830,100700,48857000,226500,226500,226500,226500,0
|
|
20230830,100600,48857000,226500,226500,226500,226500,0
|
|
20230830,100500,48857000,226500,226500,226500,226500,0
|
|
20230830,100400,48857000,226500,226500,226500,226500,0
|
|
20230830,100300,48857000,226500,226500,226500,226500,0
|
|
20230830,100200,48857000,226500,226500,226500,226500,0
|
|
20230830,100100,48857000,226500,226500,226500,226500,0
|
|
20230830,100000,48857000,226500,227000,227000,226500,2
|
|
20230830,095900,48403500,226500,227000,227000,226500,2
|
|
20230830,095800,47950000,226500,226500,226500,226500,0
|
|
20230830,095700,47950000,226500,226500,226500,226500,25
|
|
20230830,095600,42287500,226500,226500,226500,226500,1
|
|
20230830,095500,42061000,226000,226000,226000,226000,0
|
|
20230830,095400,42061000,226000,226000,226000,226000,0
|
|
20230830,095300,42061000,226000,226000,226000,226000,0
|
|
20230830,095200,42061000,226000,226000,226000,226000,0
|
|
20230830,095100,42061000,226000,226000,226000,226000,0
|
|
20230830,095000,42061000,226000,226000,226000,226000,1
|
|
20230830,094900,41835000,226000,226000,226000,226000,0
|
|
20230830,094800,41835000,226000,226000,226000,226000,0
|
|
20230830,094700,41835000,226000,226000,226000,226000,1
|
|
20230830,094600,41609000,226000,226000,226000,226000,0
|
|
20230830,094500,41609000,226000,226000,226000,226000,2
|
|
20230830,094400,41157000,226000,226000,226000,226000,0
|
|
20230830,094300,41157000,226000,226000,226000,226000,0
|
|
20230830,094200,41157000,226000,226000,226000,226000,1
|
|
20230830,094100,40931000,226000,226000,226000,226000,0
|
|
20230830,094000,40931000,226000,226000,226000,226000,0
|
|
20230830,093900,40931000,226000,226000,226000,226000,0
|
|
20230830,093800,40931000,226000,226000,226000,226000,0
|
|
20230830,093700,40931000,226000,226000,226000,226000,0
|
|
20230830,093600,40931000,226000,226500,226500,226000,49
|
|
20230830,093500,29854500,226000,226000,226000,226000,0
|
|
20230830,093400,29854500,226000,226000,226000,226000,0
|
|
20230830,093300,29854500,226000,226000,226000,226000,0
|
|
20230830,093200,29854500,226000,226000,226000,226000,0
|
|
20230830,093100,29854500,226000,226000,226000,226000,30
|
|
20230830,093000,23074500,226500,226500,226500,226500,0
|
|
20230830,092900,23074500,226500,226500,226500,226500,0
|
|
20230830,092800,23074500,226500,226500,226500,226500,0
|
|
20230830,092700,23074500,226500,226500,226500,226500,0
|
|
20230830,092600,23074500,226500,226500,226500,226500,0
|
|
20230830,092500,23074500,226500,226500,226500,226500,0
|
|
20230830,092400,23074500,226500,226500,226500,226500,0
|
|
20230830,092300,23074500,226500,226500,226500,226500,0
|
|
20230830,092200,23074500,226500,226500,226500,226500,0
|
|
20230830,092100,23074500,226500,226500,226500,226500,0
|
|
20230830,092000,23074500,226500,226500,226500,226500,0
|
|
20230830,091900,23074500,226500,226500,226500,226500,6
|
|
20230830,091800,21715500,227000,227000,227000,227000,0
|
|
20230830,091700,21715500,227000,227000,227000,227000,0
|
|
20230830,091600,21715500,227000,227000,227000,227000,0
|
|
20230830,091500,21715500,227000,227000,227000,227000,0
|
|
20230830,091400,21715500,227000,227000,227000,227000,0
|
|
20230830,091300,21715500,227000,227000,227000,227000,0
|
|
20230830,091200,21715500,227000,227000,227000,227000,0
|
|
20230830,091100,21715500,227000,227000,227000,227000,0
|
|
20230830,091000,21715500,227000,227000,227000,227000,1
|
|
20230830,090900,21488500,226500,226500,226500,226500,5
|
|
20230830,090800,20356000,226000,226000,226000,226000,58
|
|
20230830,090700,7248000,226500,226500,226500,226500,8
|
|
20230830,090600,5436000,226500,226500,226500,226500,0
|
|
20230830,090500,5436000,226500,226500,226500,226500,0
|
|
20230830,090400,5436000,226500,226500,226500,226500,1
|
|
20230830,090300,5209500,226500,226500,226500,226500,0
|
|
20230830,090200,5209500,226500,226500,226500,226500,4
|
|
20230830,090100,4303500,226500,226500,226500,226500,0
|
|
20230830,090000,4303500,226500,226500,226500,226500,19
|