580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183700,285922000,228000,228000,228000,228000,11
|
|
20230904,183600,285922000,228000,228000,228000,228000,0
|
|
20230904,183500,285922000,228000,228000,228000,228000,0
|
|
20230904,183400,285922000,228000,228000,228000,228000,0
|
|
20230904,183300,285922000,228000,228000,228000,228000,0
|
|
20230904,183200,285922000,228000,228000,228000,228000,0
|
|
20230904,183100,285922000,228000,228000,228000,228000,0
|
|
20230904,183000,285922000,228000,228000,228000,228000,0
|
|
20230904,182900,285922000,228000,228000,228000,228000,0
|
|
20230904,182800,285922000,228000,228000,228000,228000,0
|
|
20230904,182700,285922000,228000,228000,228000,228000,0
|
|
20230904,182600,285922000,228000,228000,228000,228000,0
|
|
20230904,182500,285922000,228000,228000,228000,228000,0
|
|
20230904,182400,285922000,228000,228000,228000,228000,0
|
|
20230904,182300,285922000,228000,228000,228000,228000,0
|
|
20230904,182200,285922000,228000,228000,228000,228000,0
|
|
20230904,182100,285922000,228000,228000,228000,228000,0
|
|
20230904,182000,285922000,228000,228000,228000,228000,0
|
|
20230904,181900,285922000,228000,228000,228000,228000,0
|
|
20230904,181800,285922000,228000,228000,228000,228000,0
|
|
20230904,181700,285922000,228000,228000,228000,228000,0
|
|
20230904,181600,285922000,228000,228000,228000,228000,0
|
|
20230904,181500,285922000,228000,228000,228000,228000,0
|
|
20230904,181400,285922000,228000,228000,228000,228000,0
|
|
20230904,181300,285922000,228000,228000,228000,228000,0
|
|
20230904,181200,285922000,228000,228000,228000,228000,0
|
|
20230904,181100,285922000,228000,228000,228000,228000,0
|
|
20230904,181000,285922000,228000,228000,228000,228000,0
|
|
20230904,180900,285922000,228000,228000,228000,228000,0
|
|
20230904,180800,285922000,228000,228000,228000,228000,0
|
|
20230904,180700,285922000,228000,228000,228000,228000,11
|
|
20230904,180600,285922000,228000,228000,228000,228000,0
|
|
20230904,180500,285922000,228000,228000,228000,228000,0
|
|
20230904,180400,285922000,228000,228000,228000,228000,0
|
|
20230904,180300,285922000,228000,228000,228000,228000,0
|
|
20230904,180200,285922000,228000,228000,228000,228000,0
|
|
20230904,180100,285922000,228000,228000,228000,228000,0
|
|
20230904,180000,285922000,228000,228000,228000,228000,0
|
|
20230904,175900,285922000,228000,228000,228000,228000,0
|
|
20230904,175800,285922000,228000,228000,228000,228000,0
|
|
20230904,175700,285922000,228000,228000,228000,228000,0
|
|
20230904,175600,285922000,228000,228000,228000,228000,0
|
|
20230904,175500,285922000,228000,228000,228000,228000,0
|
|
20230904,175400,285922000,228000,228000,228000,228000,0
|
|
20230904,175300,285922000,228000,228000,228000,228000,0
|
|
20230904,175200,285922000,228000,228000,228000,228000,0
|
|
20230904,175100,285922000,228000,228000,228000,228000,0
|
|
20230904,175000,285922000,228000,228000,228000,228000,0
|
|
20230904,174900,285922000,228000,228000,228000,228000,0
|
|
20230904,174800,285922000,228000,228000,228000,228000,0
|
|
20230904,174700,285922000,228000,228000,228000,228000,0
|
|
20230904,174600,285922000,228000,228000,228000,228000,0
|
|
20230904,174500,285922000,228000,228000,228000,228000,0
|
|
20230904,174400,285922000,228000,228000,228000,228000,0
|
|
20230904,174300,285922000,228000,228000,228000,228000,0
|
|
20230904,174200,285922000,228000,228000,228000,228000,0
|
|
20230904,174100,285922000,228000,228000,228000,228000,0
|
|
20230904,174000,285922000,228000,228000,228000,228000,0
|
|
20230904,173900,285922000,228000,228000,228000,228000,0
|
|
20230904,173800,285922000,228000,228000,228000,228000,0
|
|
20230904,173700,285922000,228000,228000,228000,228000,11
|
|
20230904,173600,285922000,228000,228000,228000,228000,0
|
|
20230904,173500,285922000,228000,228000,228000,228000,0
|
|
20230904,173400,285922000,228000,228000,228000,228000,0
|
|
20230904,173300,285922000,228000,228000,228000,228000,0
|
|
20230904,173200,285922000,228000,228000,228000,228000,0
|
|
20230904,173100,285922000,228000,228000,228000,228000,0
|
|
20230904,173000,285922000,228000,228000,228000,228000,0
|
|
20230904,172900,285922000,228000,228000,228000,228000,0
|
|
20230904,172800,285922000,228000,228000,228000,228000,0
|
|
20230904,172700,285922000,228000,228000,228000,228000,0
|
|
20230904,172600,285922000,228000,228000,228000,228000,0
|
|
20230904,172500,285922000,228000,228000,228000,228000,0
|
|
20230904,172400,285922000,228000,228000,228000,228000,0
|
|
20230904,172300,285922000,228000,228000,228000,228000,0
|
|
20230904,172200,285922000,228000,228000,228000,228000,0
|
|
20230904,172100,285922000,228000,228000,228000,228000,0
|
|
20230904,172000,285922000,228000,228000,228000,228000,0
|
|
20230904,171900,285922000,228000,228000,228000,228000,0
|
|
20230904,171800,285922000,228000,228000,228000,228000,0
|
|
20230904,171700,285922000,228000,228000,228000,228000,0
|
|
20230904,171600,285922000,228000,228000,228000,228000,0
|
|
20230904,171500,285922000,228000,228000,228000,228000,0
|
|
20230904,171400,285922000,228000,228000,228000,228000,0
|
|
20230904,171300,285922000,228000,228000,228000,228000,0
|
|
20230904,171200,285922000,228000,228000,228000,228000,0
|
|
20230904,171100,285922000,228000,228000,228000,228000,0
|
|
20230904,171000,285922000,228000,228000,228000,228000,0
|
|
20230904,170900,285922000,228000,228000,228000,228000,0
|
|
20230904,170800,285922000,228000,228000,228000,228000,0
|
|
20230904,170700,285922000,228000,228000,228000,228000,11
|
|
20230904,170600,285922000,228000,228000,228000,228000,0
|
|
20230904,170500,285922000,228000,228000,228000,228000,0
|
|
20230904,170400,285922000,228000,228000,228000,228000,0
|
|
20230904,170300,285922000,228000,228000,228000,228000,0
|
|
20230904,170200,285922000,228000,228000,228000,228000,0
|
|
20230904,170100,285922000,228000,228000,228000,228000,0
|
|
20230904,170000,285922000,228000,228000,228000,228000,0
|
|
20230904,165900,285922000,228000,228000,228000,228000,0
|
|
20230904,165800,285922000,228000,228000,228000,228000,0
|
|
20230904,165700,285922000,228000,228000,228000,228000,0
|
|
20230904,165600,285922000,228000,228000,228000,228000,0
|
|
20230904,165500,285922000,228000,228000,228000,228000,0
|
|
20230904,165400,285922000,228000,228000,228000,228000,0
|
|
20230904,165300,285922000,228000,228000,228000,228000,0
|
|
20230904,165200,285922000,228000,228000,228000,228000,0
|
|
20230904,165100,285922000,228000,228000,228000,228000,0
|
|
20230904,165000,285922000,228000,228000,228000,228000,0
|
|
20230904,164900,285922000,228000,228000,228000,228000,0
|
|
20230904,164800,285922000,228000,228000,228000,228000,0
|
|
20230904,164700,285922000,228000,228000,228000,228000,0
|
|
20230904,164600,285922000,228000,228000,228000,228000,0
|
|
20230904,164500,285922000,228000,228000,228000,228000,0
|
|
20230904,164400,285922000,228000,228000,228000,228000,0
|
|
20230904,164300,285922000,228000,228000,228000,228000,0
|
|
20230904,164200,285922000,228000,228000,228000,228000,0
|
|
20230904,164100,285922000,228000,228000,228000,228000,0
|
|
20230904,164000,285922000,228000,228000,228000,228000,0
|
|
20230904,163900,285922000,228000,228000,228000,228000,0
|
|
20230904,163800,285922000,228000,228000,228000,228000,0
|
|
20230904,163700,285922000,228000,228000,228000,228000,11
|
|
20230904,163600,285922000,228000,228000,228000,228000,0
|
|
20230904,163500,285922000,228000,228000,228000,228000,0
|
|
20230904,163400,285922000,228000,228000,228000,228000,0
|
|
20230904,163300,285922000,228000,228000,228000,228000,0
|
|
20230904,163200,285922000,228000,228000,228000,228000,0
|
|
20230904,163100,285922000,228000,228000,228000,228000,0
|
|
20230904,163000,285922000,228000,228000,228000,228000,0
|
|
20230904,162900,285922000,228000,228000,228000,228000,0
|
|
20230904,162800,285922000,228000,228000,228000,228000,0
|
|
20230904,162700,285922000,228000,228000,228000,228000,0
|
|
20230904,162600,285922000,228000,228000,228000,228000,0
|
|
20230904,162500,285922000,228000,228000,228000,228000,0
|
|
20230904,162400,285922000,228000,228000,228000,228000,0
|
|
20230904,162300,285922000,228000,228000,228000,228000,0
|
|
20230904,162200,285922000,228000,228000,228000,228000,0
|
|
20230904,162100,285922000,228000,228000,228000,228000,0
|
|
20230904,162000,285922000,228000,228000,228000,228000,0
|
|
20230904,161900,285922000,228000,228000,228000,228000,0
|
|
20230904,161800,285922000,228000,228000,228000,228000,0
|
|
20230904,161700,285922000,228000,228000,228000,228000,0
|
|
20230904,161600,285922000,228000,228000,228000,228000,0
|
|
20230904,161500,285922000,228000,228000,228000,228000,0
|
|
20230904,161400,285922000,228000,228000,228000,228000,0
|
|
20230904,161300,285922000,228000,228000,228000,228000,0
|
|
20230904,161200,285922000,228000,228000,228000,228000,0
|
|
20230904,161100,285922000,228000,228000,228000,228000,0
|
|
20230904,161000,285922000,228000,228000,228000,228000,0
|
|
20230904,160900,285922000,228000,228000,228000,228000,0
|
|
20230904,160800,285922000,228000,228000,228000,228000,0
|
|
20230904,160700,285922000,228000,228000,228000,228000,11
|
|
20230904,160600,285922000,228000,228000,228000,228000,0
|
|
20230904,160500,285922000,228000,228000,228000,228000,0
|
|
20230904,160400,285922000,228000,228000,228000,228000,0
|
|
20230904,160300,285922000,228000,228000,228000,228000,0
|
|
20230904,160200,285922000,228000,228000,228000,228000,0
|
|
20230904,160100,285922000,228000,228000,228000,228000,0
|
|
20230904,160000,285922000,228000,228000,228000,228000,0
|
|
20230904,155900,285922000,228000,228000,228000,228000,0
|
|
20230904,155800,285922000,228000,228000,228000,228000,0
|
|
20230904,155700,285922000,228000,228000,228000,228000,0
|
|
20230904,155600,285922000,228000,228000,228000,228000,0
|
|
20230904,155500,285922000,228000,228000,228000,228000,0
|
|
20230904,155400,285922000,228000,228000,228000,228000,0
|
|
20230904,155300,285922000,228000,228000,228000,228000,0
|
|
20230904,155200,285922000,228000,228000,228000,228000,0
|
|
20230904,155100,285922000,228000,228000,228000,228000,0
|
|
20230904,155000,285922000,228000,228000,228000,228000,0
|
|
20230904,154900,285922000,228000,228000,228000,228000,0
|
|
20230904,154800,285922000,228000,228000,228000,228000,0
|
|
20230904,154700,285922000,228000,228000,228000,228000,0
|
|
20230904,154600,285922000,228000,228000,228000,228000,0
|
|
20230904,154500,285922000,228000,228000,228000,228000,0
|
|
20230904,154400,285922000,228000,228000,228000,228000,0
|
|
20230904,154300,285922000,228000,228000,228000,228000,0
|
|
20230904,154200,285922000,228000,228000,228000,228000,0
|
|
20230904,154100,285922000,228000,228000,228000,228000,0
|
|
20230904,154000,285922000,228000,228000,228000,228000,0
|
|
20230904,153900,285922000,228000,228000,228000,228000,0
|
|
20230904,153800,285922000,228000,228000,228000,228000,0
|
|
20230904,153700,285922000,228000,228000,228000,228000,11
|
|
20230904,153600,285922000,228000,228000,228000,228000,0
|
|
20230904,153500,285922000,228000,228000,228000,228000,0
|
|
20230904,153400,285922000,228000,228000,228000,228000,0
|
|
20230904,153300,285922000,228000,228000,228000,228000,0
|
|
20230904,153200,285922000,228000,228000,228000,228000,0
|
|
20230904,153100,285922000,228000,228000,228000,228000,0
|
|
20230904,153000,285922000,228000,228000,228000,228000,11
|
|
20230904,152900,283414000,228500,228500,228500,228500,0
|
|
20230904,152800,283414000,228500,228500,228500,228500,0
|
|
20230904,152700,283414000,228500,228500,228500,228500,0
|
|
20230904,152600,283414000,228500,228500,228500,228500,0
|
|
20230904,152500,283414000,228500,228500,228500,228500,0
|
|
20230904,152400,283414000,228500,228500,228500,228500,0
|
|
20230904,152300,283414000,228500,228500,228500,228500,0
|
|
20230904,152200,283414000,228500,228500,228500,228500,0
|
|
20230904,152100,283414000,228500,228500,228500,228500,0
|
|
20230904,152000,283414000,228500,228500,228500,228500,0
|
|
20230904,151900,283414000,228500,228500,228500,228500,1
|
|
20230904,151800,283185500,228500,228500,228500,228500,0
|
|
20230904,151700,283185500,228500,228500,228500,228500,1
|
|
20230904,151600,282957000,228500,228500,228500,228500,1
|
|
20230904,151500,282728500,228000,228000,228000,228000,2
|
|
20230904,151400,282272500,228000,228000,228000,228000,0
|
|
20230904,151300,282272500,228000,228000,228000,228000,0
|
|
20230904,151200,282272500,228000,228000,228000,228000,0
|
|
20230904,151100,282272500,228000,228000,228000,228000,0
|
|
20230904,151000,282272500,228000,228000,228000,228000,1
|
|
20230904,150900,282044500,228500,228500,228500,228500,1
|
|
20230904,150800,281816000,228500,228500,228500,228500,0
|
|
20230904,150700,281816000,228500,228500,228500,228500,0
|
|
20230904,150600,281816000,228500,228500,228500,228500,0
|
|
20230904,150500,281816000,228500,228500,228500,228500,0
|
|
20230904,150400,281816000,228500,228500,228500,228500,0
|
|
20230904,150300,281816000,228500,228500,228500,228500,1
|
|
20230904,150200,281587500,228000,228000,228000,228000,8
|
|
20230904,150100,279763500,228000,228000,228000,228000,1
|
|
20230904,150000,279535500,228500,228000,228500,228000,2
|
|
20230904,145900,279079000,228000,228000,228000,228000,0
|
|
20230904,145800,279079000,228000,228000,228000,228000,0
|
|
20230904,145700,279079000,228000,228000,228000,228000,0
|
|
20230904,145600,279079000,228000,228000,228000,228000,1
|
|
20230904,145500,278851000,228500,228500,228500,228500,0
|
|
20230904,145400,278851000,228500,228500,228500,228500,0
|
|
20230904,145300,278851000,228500,228500,228500,228500,0
|
|
20230904,145200,278851000,228500,228500,228500,228500,1
|
|
20230904,145100,278622500,228000,228000,228000,228000,0
|
|
20230904,145000,278622500,228000,228000,228000,228000,0
|
|
20230904,144900,278622500,228000,228000,228000,228000,0
|
|
20230904,144800,278622500,228000,228000,228000,228000,0
|
|
20230904,144700,278622500,228000,228000,228000,228000,0
|
|
20230904,144600,278622500,228000,228500,228500,228000,4
|
|
20230904,144500,277709500,228500,228500,228500,228500,0
|
|
20230904,144400,277709500,228500,228500,228500,228500,0
|
|
20230904,144300,277709500,228500,228500,228500,228500,1
|
|
20230904,144200,277481000,229000,229000,229000,229000,0
|
|
20230904,144100,277481000,229000,229000,229000,229000,0
|
|
20230904,144000,277481000,229000,229000,229000,229000,0
|
|
20230904,143900,277481000,229000,229000,229000,229000,0
|
|
20230904,143800,277481000,229000,229000,229000,229000,0
|
|
20230904,143700,277481000,229000,229000,229000,229000,1
|
|
20230904,143600,277252000,228000,228000,228000,228000,1
|
|
20230904,143500,277024000,228500,228500,228500,228500,37
|
|
20230904,143400,268569500,229000,229000,229000,229000,0
|
|
20230904,143300,268569500,229000,229000,229000,229000,1
|
|
20230904,143200,268340500,228500,228500,228500,228500,0
|
|
20230904,143100,268340500,228500,228500,228500,228500,15
|
|
20230904,143000,264913000,228500,228500,228500,228500,0
|
|
20230904,142900,264913000,228500,228500,228500,228500,10
|
|
20230904,142800,262628000,229000,229000,229000,229000,3
|
|
20230904,142700,261941000,229000,229000,229000,229000,0
|
|
20230904,142600,261941000,229000,229000,229000,229000,0
|
|
20230904,142500,261941000,229000,229000,229000,229000,0
|
|
20230904,142400,261941000,229000,229000,229000,229000,0
|
|
20230904,142300,261941000,229000,229000,229000,229000,0
|
|
20230904,142200,261941000,229000,229000,229000,229000,0
|
|
20230904,142100,261941000,229000,229000,229000,229000,0
|
|
20230904,142000,261941000,229000,229000,229000,229000,101
|
|
20230904,141900,238812000,229000,229000,229000,229000,2
|
|
20230904,141800,238354000,229000,229000,229000,229000,0
|
|
20230904,141700,238354000,229000,229000,229000,229000,0
|
|
20230904,141600,238354000,229000,229000,229000,229000,0
|
|
20230904,141500,238354000,229000,229000,229000,229000,0
|
|
20230904,141400,238354000,229000,229000,229000,229000,0
|
|
20230904,141300,238354000,229000,229000,229000,229000,0
|
|
20230904,141200,238354000,229000,229000,229000,229000,1
|
|
20230904,141100,238125000,229000,229000,229000,229000,0
|
|
20230904,141000,238125000,229000,229000,229000,229000,0
|
|
20230904,140900,238125000,229000,229000,229000,229000,0
|
|
20230904,140800,238125000,229000,229000,229000,229000,0
|
|
20230904,140700,238125000,229000,229000,229000,229000,0
|
|
20230904,140600,238125000,229000,229000,229000,229000,0
|
|
20230904,140500,238125000,229000,229000,229000,229000,1
|
|
20230904,140400,237896000,228500,228500,228500,228500,0
|
|
20230904,140300,237896000,228500,228500,228500,228500,0
|
|
20230904,140200,237896000,228500,228500,228500,228500,0
|
|
20230904,140100,237896000,228500,228500,228500,228500,0
|
|
20230904,140000,237896000,228500,228500,228500,228500,1
|
|
20230904,135900,237667500,229000,229000,229000,229000,0
|
|
20230904,135800,237667500,229000,229000,229000,229000,0
|
|
20230904,135700,237667500,229000,229000,229000,229000,1
|
|
20230904,135600,237438500,229000,229000,229000,229000,0
|
|
20230904,135500,237438500,229000,229000,229000,229000,0
|
|
20230904,135400,237438500,229000,229000,229000,229000,0
|
|
20230904,135300,237438500,229000,229000,229000,229000,0
|
|
20230904,135200,237438500,229000,229000,229000,229000,0
|
|
20230904,135100,237438500,229000,229000,229000,229000,0
|
|
20230904,135000,237438500,229000,229000,229000,229000,15
|
|
20230904,134900,234003500,229000,229000,229000,229000,1
|
|
20230904,134800,233774500,228500,228500,228500,228500,0
|
|
20230904,134700,233774500,228500,228500,228500,228500,0
|
|
20230904,134600,233774500,228500,228500,228500,228500,1
|
|
20230904,134500,233546000,228500,228500,228500,228500,1
|
|
20230904,134400,233317500,228500,228500,228500,228500,0
|
|
20230904,134300,233317500,228500,228500,228500,228500,1
|
|
20230904,134200,233089000,228500,228500,228500,228500,10
|
|
20230904,134100,230804000,228500,228500,228500,228500,0
|
|
20230904,134000,230804000,228500,229000,229000,228500,6
|
|
20230904,133900,229432500,229000,229000,229000,229000,0
|
|
20230904,133800,229432500,229000,229000,229000,229000,1
|
|
20230904,133700,229203500,228500,228500,228500,228500,0
|
|
20230904,133600,229203500,228500,228500,228500,228500,1
|
|
20230904,133500,228975000,228500,228500,228500,228500,0
|
|
20230904,133400,228975000,228500,229000,229000,228500,2
|
|
20230904,133300,228517500,228500,228500,228500,228500,0
|
|
20230904,133200,228517500,228500,228500,228500,228500,0
|
|
20230904,133100,228517500,228500,228500,228500,228500,101
|
|
20230904,133000,205439000,228000,228500,228500,228000,4
|
|
20230904,132900,204526000,228000,228000,228500,228000,6
|
|
20230904,132800,203157000,228500,228500,228500,228000,6
|
|
20230904,132700,201787000,228000,228000,228000,228000,0
|
|
20230904,132600,201787000,228000,228000,228000,228000,0
|
|
20230904,132500,201787000,228000,228000,228000,228000,0
|
|
20230904,132400,201787000,228000,228000,228000,228000,0
|
|
20230904,132300,201787000,228000,228000,228000,228000,0
|
|
20230904,132200,201787000,228000,228000,228000,228000,0
|
|
20230904,132100,201787000,228000,228000,228000,228000,0
|
|
20230904,132000,201787000,228000,228000,228000,228000,1
|
|
20230904,131900,201559000,228000,228000,228000,228000,0
|
|
20230904,131800,201559000,228000,228000,228000,228000,0
|
|
20230904,131700,201559000,228000,228000,228000,228000,0
|
|
20230904,131600,201559000,228000,228000,228000,228000,0
|
|
20230904,131500,201559000,228000,228000,228000,228000,0
|
|
20230904,131400,201559000,228000,228000,228000,228000,0
|
|
20230904,131300,201559000,228000,228000,228000,228000,1
|
|
20230904,131200,201331000,228500,228500,228500,228500,0
|
|
20230904,131100,201331000,228500,228500,228500,228500,0
|
|
20230904,131000,201331000,228500,228500,228500,228500,0
|
|
20230904,130900,201331000,228500,228500,228500,228500,0
|
|
20230904,130800,201331000,228500,228500,228500,228500,0
|
|
20230904,130700,201331000,228500,228500,228500,228500,0
|
|
20230904,130600,201331000,228500,228500,228500,228500,40
|
|
20230904,130500,192191000,228000,228000,228000,228000,1
|
|
20230904,130400,191963000,228000,228000,228000,228000,0
|
|
20230904,130300,191963000,228000,228000,228000,228000,0
|
|
20230904,130200,191963000,228000,228000,228000,228000,0
|
|
20230904,130100,191963000,228000,228000,228000,228000,0
|
|
20230904,130000,191963000,228000,228000,228000,228000,0
|
|
20230904,125900,191963000,228000,228000,228000,228000,0
|
|
20230904,125800,191963000,228000,228000,228000,228000,0
|
|
20230904,125700,191963000,228000,228000,228000,228000,0
|
|
20230904,125600,191963000,228000,228000,228000,228000,0
|
|
20230904,125500,191963000,228000,228000,228000,228000,16
|
|
20230904,125400,188315000,228000,228000,228000,228000,8
|
|
20230904,125300,186491000,228500,228500,228500,228500,2
|
|
20230904,125200,186034000,228000,228000,228000,228000,0
|
|
20230904,125100,186034000,228000,228000,228000,228000,0
|
|
20230904,125000,186034000,228000,228000,228000,228000,0
|
|
20230904,124900,186034000,228000,228000,228000,228000,0
|
|
20230904,124800,186034000,228000,228000,228000,228000,0
|
|
20230904,124700,186034000,228000,228000,228000,228000,0
|
|
20230904,124600,186034000,228000,228000,228000,228000,0
|
|
20230904,124500,186034000,228000,228000,228000,228000,0
|
|
20230904,124400,186034000,228000,228000,228000,228000,0
|
|
20230904,124300,186034000,228000,228000,228000,228000,5
|
|
20230904,124200,184894000,228000,228000,228000,228000,0
|
|
20230904,124100,184894000,228000,228000,228000,228000,4
|
|
20230904,124000,183982000,228500,228500,228500,228500,1
|
|
20230904,123900,183753500,228000,228000,228000,228000,0
|
|
20230904,123800,183753500,228000,228000,228000,228000,0
|
|
20230904,123700,183753500,228000,228000,228000,228000,3
|
|
20230904,123600,183069500,228000,228000,228000,228000,0
|
|
20230904,123500,183069500,228000,228000,228000,228000,0
|
|
20230904,123400,183069500,228000,228000,228000,228000,0
|
|
20230904,123300,183069500,228000,228000,228000,228000,0
|
|
20230904,123200,183069500,228000,228000,228000,228000,0
|
|
20230904,123100,183069500,228000,228000,228000,228000,0
|
|
20230904,123000,183069500,228000,228000,228000,228000,0
|
|
20230904,122900,183069500,228000,228000,228000,228000,0
|
|
20230904,122800,183069500,228000,228000,228000,228000,0
|
|
20230904,122700,183069500,228000,228000,228000,228000,0
|
|
20230904,122600,183069500,228000,228000,228000,228000,5
|
|
20230904,122500,181929500,228000,228000,228000,228000,0
|
|
20230904,122400,181929500,228000,228000,228000,228000,0
|
|
20230904,122300,181929500,228000,228000,228000,228000,0
|
|
20230904,122200,181929500,228000,228000,228000,228000,0
|
|
20230904,122100,181929500,228000,228000,228000,228000,0
|
|
20230904,122000,181929500,228000,228000,228000,228000,0
|
|
20230904,121900,181929500,228000,228000,228000,228000,0
|
|
20230904,121800,181929500,228000,228000,228000,228000,5
|
|
20230904,121700,180789500,228000,228000,228000,228000,28
|
|
20230904,121600,174405500,228500,228500,228500,228500,0
|
|
20230904,121500,174405500,228500,228500,228500,228500,0
|
|
20230904,121400,174405500,228500,228500,228500,228500,1
|
|
20230904,121300,174177000,228500,228500,228500,228500,0
|
|
20230904,121200,174177000,228500,228500,228500,228500,26
|
|
20230904,121100,168236000,228500,228500,228500,228500,0
|
|
20230904,121000,168236000,228500,228500,228500,228500,0
|
|
20230904,120900,168236000,228500,228500,228500,228500,0
|
|
20230904,120800,168236000,228500,228500,228500,228500,1
|
|
20230904,120700,168007500,228500,228500,228500,228500,0
|
|
20230904,120600,168007500,228500,228500,228500,228500,0
|
|
20230904,120500,168007500,228500,228500,228500,228500,0
|
|
20230904,120400,168007500,228500,228500,228500,228500,0
|
|
20230904,120300,168007500,228500,228500,228500,228500,0
|
|
20230904,120200,168007500,228500,228500,228500,228500,2
|
|
20230904,120100,167550500,228500,228500,228500,228500,0
|
|
20230904,120000,167550500,228500,228500,228500,228500,7
|
|
20230904,115900,165951000,228500,228500,228500,228500,0
|
|
20230904,115800,165951000,228500,228500,228500,228500,1
|
|
20230904,115700,165722500,228500,228500,228500,228500,0
|
|
20230904,115600,165722500,228500,228500,228500,228500,0
|
|
20230904,115500,165722500,228500,228500,228500,228500,0
|
|
20230904,115400,165722500,228500,228500,228500,228500,0
|
|
20230904,115300,165722500,228500,228500,228500,228500,0
|
|
20230904,115200,165722500,228500,228500,228500,228500,0
|
|
20230904,115100,165722500,228500,228500,228500,228500,0
|
|
20230904,115000,165722500,228500,228500,228500,228500,0
|
|
20230904,114900,165722500,228500,228500,228500,228500,0
|
|
20230904,114800,165722500,228500,228500,228500,228500,0
|
|
20230904,114700,165722500,228500,228500,228500,228500,23
|
|
20230904,114600,160467000,228500,228500,228500,228500,0
|
|
20230904,114500,160467000,228500,228500,228500,228500,0
|
|
20230904,114400,160467000,228500,228500,228500,228500,0
|
|
20230904,114300,160467000,228500,228500,228500,228500,0
|
|
20230904,114200,160467000,228500,228500,228500,228500,0
|
|
20230904,114100,160467000,228500,228500,228500,228500,0
|
|
20230904,114000,160467000,228500,228500,228500,228500,0
|
|
20230904,113900,160467000,228500,228500,228500,228500,0
|
|
20230904,113800,160467000,228500,228500,228500,228500,0
|
|
20230904,113700,160467000,228500,228500,228500,228500,0
|
|
20230904,113600,160467000,228500,228500,228500,228500,4
|
|
20230904,113500,159553000,228500,228500,228500,228500,0
|
|
20230904,113400,159553000,228500,228500,228500,228500,0
|
|
20230904,113300,159553000,228500,228500,228500,228500,0
|
|
20230904,113200,159553000,228500,228500,228500,228500,0
|
|
20230904,113100,159553000,228500,228500,228500,228500,5
|
|
20230904,113000,158410500,228000,228000,228000,228000,0
|
|
20230904,112900,158410500,228000,228000,228000,228000,0
|
|
20230904,112800,158410500,228000,228000,228000,228000,0
|
|
20230904,112700,158410500,228000,228000,228000,228000,0
|
|
20230904,112600,158410500,228000,228000,228000,228000,0
|
|
20230904,112500,158410500,228000,228000,228000,228000,0
|
|
20230904,112400,158410500,228000,228000,228000,228000,0
|
|
20230904,112300,158410500,228000,228000,228000,228000,60
|
|
20230904,112200,144730500,228500,228500,228500,228500,0
|
|
20230904,112100,144730500,228500,228500,228500,228500,0
|
|
20230904,112000,144730500,228500,228500,228500,228500,0
|
|
20230904,111900,144730500,228500,228500,228500,228500,0
|
|
20230904,111800,144730500,228500,228500,228500,228500,0
|
|
20230904,111700,144730500,228500,228500,228500,228500,2
|
|
20230904,111600,144273500,228500,228000,228500,228000,15
|
|
20230904,111500,140848500,228000,228000,228000,228000,0
|
|
20230904,111400,140848500,228000,228000,228000,228000,0
|
|
20230904,111300,140848500,228000,228000,228000,228000,0
|
|
20230904,111200,140848500,228000,228000,228000,228000,0
|
|
20230904,111100,140848500,228000,228000,228000,228000,0
|
|
20230904,111000,140848500,228000,228000,228000,228000,0
|
|
20230904,110900,140848500,228000,228000,228000,228000,0
|
|
20230904,110800,140848500,228000,228000,228000,228000,0
|
|
20230904,110700,140848500,228000,228000,228000,228000,0
|
|
20230904,110600,140848500,228000,228000,228000,228000,13
|
|
20230904,110500,137884500,228000,228000,228000,228000,0
|
|
20230904,110400,137884500,228000,228000,228000,228000,0
|
|
20230904,110300,137884500,228000,228000,228000,228000,116
|
|
20230904,110200,111436500,228500,228500,228500,228500,0
|
|
20230904,110100,111436500,228500,228500,228500,228500,0
|
|
20230904,110000,111436500,228500,228500,228500,228500,10
|
|
20230904,105900,109151500,228000,228000,228000,228000,0
|
|
20230904,105800,109151500,228000,228000,228000,228000,0
|
|
20230904,105700,109151500,228000,228000,228000,228000,63
|
|
20230904,105600,94787500,228000,228000,228000,228000,3
|
|
20230904,105500,94103500,228000,228000,228000,228000,10
|
|
20230904,105400,91823500,228000,228000,228000,228000,0
|
|
20230904,105300,91823500,228000,228000,228000,228000,1
|
|
20230904,105200,91595500,227500,227500,227500,227500,0
|
|
20230904,105100,91595500,227500,227500,227500,227500,1
|
|
20230904,105000,91368000,228000,228000,228000,228000,21
|
|
20230904,104900,86580000,228000,228000,228000,228000,0
|
|
20230904,104800,86580000,228000,228000,228000,228000,1
|
|
20230904,104700,86352000,227500,227500,227500,227500,0
|
|
20230904,104600,86352000,227500,227500,227500,227500,0
|
|
20230904,104500,86352000,227500,227500,227500,227500,0
|
|
20230904,104400,86352000,227500,227500,227500,227500,0
|
|
20230904,104300,86352000,227500,227500,227500,227500,0
|
|
20230904,104200,86352000,227500,227500,227500,227500,5
|
|
20230904,104100,85214500,227500,227500,227500,227500,0
|
|
20230904,104000,85214500,227500,227500,227500,227500,0
|
|
20230904,103900,85214500,227500,227500,227500,227500,0
|
|
20230904,103800,85214500,227500,227500,227500,227500,0
|
|
20230904,103700,85214500,227500,227500,227500,227500,0
|
|
20230904,103600,85214500,227500,227500,227500,227500,0
|
|
20230904,103500,85214500,227500,227500,227500,227500,0
|
|
20230904,103400,85214500,227500,227500,227500,227500,0
|
|
20230904,103300,85214500,227500,227500,227500,227500,0
|
|
20230904,103200,85214500,227500,227500,227500,227500,5
|
|
20230904,103100,84077000,228000,228000,228000,228000,0
|
|
20230904,103000,84077000,228000,228000,228000,228000,0
|
|
20230904,102900,84077000,228000,228000,228000,228000,0
|
|
20230904,102800,84077000,228000,228000,228000,228000,0
|
|
20230904,102700,84077000,228000,228000,228000,228000,0
|
|
20230904,102600,84077000,228000,228000,228000,228000,0
|
|
20230904,102500,84077000,228000,228000,228000,228000,0
|
|
20230904,102400,84077000,228000,228000,228000,228000,0
|
|
20230904,102300,84077000,228000,228000,228000,228000,0
|
|
20230904,102200,84077000,228000,228000,228000,228000,4
|
|
20230904,102100,83165000,228000,228000,228000,228000,2
|
|
20230904,102000,82709000,228000,228000,228000,228000,0
|
|
20230904,101900,82709000,228000,228000,228000,228000,1
|
|
20230904,101800,82481000,228000,228000,228000,228000,2
|
|
20230904,101700,82025000,228000,228000,228000,228000,0
|
|
20230904,101600,82025000,228000,228000,228000,228000,0
|
|
20230904,101500,82025000,228000,228000,228000,228000,0
|
|
20230904,101400,82025000,228000,228000,228000,228000,0
|
|
20230904,101300,82025000,228000,228000,228000,228000,0
|
|
20230904,101200,82025000,228000,228000,228000,228000,0
|
|
20230904,101100,82025000,228000,228000,228000,228000,0
|
|
20230904,101000,82025000,228000,228000,228000,228000,1
|
|
20230904,100900,81797000,228000,228000,228000,228000,0
|
|
20230904,100800,81797000,228000,228000,228000,228000,0
|
|
20230904,100700,81797000,228000,228000,228000,228000,0
|
|
20230904,100600,81797000,228000,228000,228000,228000,0
|
|
20230904,100500,81797000,228000,228000,228000,228000,0
|
|
20230904,100400,81797000,228000,228000,228000,228000,0
|
|
20230904,100300,81797000,228000,228000,228000,228000,0
|
|
20230904,100200,81797000,228000,228000,228000,228000,33
|
|
20230904,100100,74273000,228000,228000,228000,228000,0
|
|
20230904,100000,74273000,228000,228500,228500,228000,20
|
|
20230904,095900,69712500,228500,228500,228500,228500,0
|
|
20230904,095800,69712500,228500,228500,228500,228500,0
|
|
20230904,095700,69712500,228500,228500,228500,228500,5
|
|
20230904,095600,68570000,228000,228000,228000,228000,0
|
|
20230904,095500,68570000,228000,228000,228000,228000,5
|
|
20230904,095400,67430000,228000,228000,228000,228000,0
|
|
20230904,095300,67430000,228000,228500,228500,228000,37
|
|
20230904,095200,58985000,228000,228000,228000,228000,1
|
|
20230904,095100,58757000,228500,228500,228500,228500,0
|
|
20230904,095000,58757000,228500,228500,228500,228500,3
|
|
20230904,094900,58071500,228000,228000,228000,228000,20
|
|
20230904,094800,53511500,228000,228000,228000,228000,0
|
|
20230904,094700,53511500,228000,228000,228000,228000,45
|
|
20230904,094600,43251500,228000,228000,228000,228000,0
|
|
20230904,094500,43251500,228000,228000,228000,228000,0
|
|
20230904,094400,43251500,228000,228000,228000,228000,1
|
|
20230904,094300,43023500,228000,228000,228000,228000,5
|
|
20230904,094200,41883500,228000,228000,228000,228000,1
|
|
20230904,094100,41655500,228000,228000,228000,228000,5
|
|
20230904,094000,40515500,228000,228000,228000,228000,51
|
|
20230904,093900,28887500,228000,228000,228000,228000,0
|
|
20230904,093800,28887500,228000,228000,228000,228000,0
|
|
20230904,093700,28887500,228000,228000,228000,228000,11
|
|
20230904,093600,26379500,227500,227500,227500,227500,1
|
|
20230904,093500,26152000,227500,227500,227500,227500,0
|
|
20230904,093400,26152000,227500,227500,227500,227500,0
|
|
20230904,093300,26152000,227500,227500,227500,227500,0
|
|
20230904,093200,26152000,227500,227500,227500,227500,0
|
|
20230904,093100,26152000,227500,227500,227500,227500,0
|
|
20230904,093000,26152000,227500,227500,227500,227500,10
|
|
20230904,092900,23877000,227500,227500,227500,227500,0
|
|
20230904,092800,23877000,227500,227500,227500,227500,0
|
|
20230904,092700,23877000,227500,227500,227500,227500,0
|
|
20230904,092600,23877000,227500,227500,227500,227500,0
|
|
20230904,092500,23877000,227500,227500,227500,227500,0
|
|
20230904,092400,23877000,227500,227500,227500,227500,0
|
|
20230904,092300,23877000,227500,227500,227500,227500,0
|
|
20230904,092200,23877000,227500,227500,227500,227500,0
|
|
20230904,092100,23877000,227500,227500,227500,227500,1
|
|
20230904,092000,23649500,227000,227500,227500,227000,6
|
|
20230904,091900,22285000,227000,227000,227000,227000,1
|
|
20230904,091800,22058000,227000,227000,227000,227000,1
|
|
20230904,091700,21831000,227500,227500,227500,227500,24
|
|
20230904,091600,16371000,227000,227000,227000,227000,0
|
|
20230904,091500,16371000,227000,227000,227000,227000,5
|
|
20230904,091400,15236000,227500,227500,227500,227500,0
|
|
20230904,091300,15236000,227500,227500,227500,227500,0
|
|
20230904,091200,15236000,227500,227500,227500,227500,0
|
|
20230904,091100,15236000,227500,227500,227500,227500,0
|
|
20230904,091000,15236000,227500,227500,227500,227500,2
|
|
20230904,090900,14781000,227000,227000,227000,227000,0
|
|
20230904,090800,14781000,227000,227000,227000,227000,0
|
|
20230904,090700,14781000,227000,227000,227000,227000,0
|
|
20230904,090600,14781000,227000,227000,227000,227000,0
|
|
20230904,090500,14781000,227000,227000,227000,227000,6
|
|
20230904,090400,13419000,227000,227000,227000,227000,3
|
|
20230904,090300,12738000,227000,227000,227000,227000,0
|
|
20230904,090200,12738000,227000,227000,227000,227000,1
|
|
20230904,090100,12511000,227000,227000,227000,227000,0
|
|
20230904,090000,12511000,227000,227500,227500,227000,55
|