580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183700,378736000,229000,229000,229000,229000,18
|
|
20230905,183600,378736000,229000,229000,229000,229000,0
|
|
20230905,183500,378736000,229000,229000,229000,229000,0
|
|
20230905,183400,378736000,229000,229000,229000,229000,0
|
|
20230905,183300,378736000,229000,229000,229000,229000,0
|
|
20230905,183200,378736000,229000,229000,229000,229000,0
|
|
20230905,183100,378736000,229000,229000,229000,229000,0
|
|
20230905,183000,378736000,229000,229000,229000,229000,0
|
|
20230905,182900,378736000,229000,229000,229000,229000,0
|
|
20230905,182800,378736000,229000,229000,229000,229000,0
|
|
20230905,182700,378736000,229000,229000,229000,229000,0
|
|
20230905,182600,378736000,229000,229000,229000,229000,0
|
|
20230905,182500,378736000,229000,229000,229000,229000,0
|
|
20230905,182400,378736000,229000,229000,229000,229000,0
|
|
20230905,182300,378736000,229000,229000,229000,229000,0
|
|
20230905,182200,378736000,229000,229000,229000,229000,0
|
|
20230905,182100,378736000,229000,229000,229000,229000,0
|
|
20230905,182000,378736000,229000,229000,229000,229000,0
|
|
20230905,181900,378736000,229000,229000,229000,229000,0
|
|
20230905,181800,378736000,229000,229000,229000,229000,0
|
|
20230905,181700,378736000,229000,229000,229000,229000,0
|
|
20230905,181600,378736000,229000,229000,229000,229000,0
|
|
20230905,181500,378736000,229000,229000,229000,229000,0
|
|
20230905,181400,378736000,229000,229000,229000,229000,0
|
|
20230905,181300,378736000,229000,229000,229000,229000,0
|
|
20230905,181200,378736000,229000,229000,229000,229000,0
|
|
20230905,181100,378736000,229000,229000,229000,229000,0
|
|
20230905,181000,378736000,229000,229000,229000,229000,0
|
|
20230905,180900,378736000,229000,229000,229000,229000,0
|
|
20230905,180800,378736000,229000,229000,229000,229000,0
|
|
20230905,180700,378736000,229000,229000,229000,229000,18
|
|
20230905,180600,378736000,229000,229000,229000,229000,0
|
|
20230905,180500,378736000,229000,229000,229000,229000,0
|
|
20230905,180400,378736000,229000,229000,229000,229000,0
|
|
20230905,180300,378736000,229000,229000,229000,229000,0
|
|
20230905,180200,378736000,229000,229000,229000,229000,0
|
|
20230905,180100,378736000,229000,229000,229000,229000,0
|
|
20230905,180000,378736000,229000,229000,229000,229000,0
|
|
20230905,175900,378736000,229000,229000,229000,229000,0
|
|
20230905,175800,378736000,229000,229000,229000,229000,0
|
|
20230905,175700,378736000,229000,229000,229000,229000,0
|
|
20230905,175600,378736000,229000,229000,229000,229000,0
|
|
20230905,175500,378736000,229000,229000,229000,229000,0
|
|
20230905,175400,378736000,229000,229000,229000,229000,0
|
|
20230905,175300,378736000,229000,229000,229000,229000,0
|
|
20230905,175200,378736000,229000,229000,229000,229000,0
|
|
20230905,175100,378736000,229000,229000,229000,229000,0
|
|
20230905,175000,378736000,229000,229000,229000,229000,0
|
|
20230905,174900,378736000,229000,229000,229000,229000,0
|
|
20230905,174800,378736000,229000,229000,229000,229000,0
|
|
20230905,174700,378736000,229000,229000,229000,229000,0
|
|
20230905,174600,378736000,229000,229000,229000,229000,0
|
|
20230905,174500,378736000,229000,229000,229000,229000,0
|
|
20230905,174400,378736000,229000,229000,229000,229000,0
|
|
20230905,174300,378736000,229000,229000,229000,229000,0
|
|
20230905,174200,378736000,229000,229000,229000,229000,0
|
|
20230905,174100,378736000,229000,229000,229000,229000,0
|
|
20230905,174000,378736000,229000,229000,229000,229000,0
|
|
20230905,173900,378736000,229000,229000,229000,229000,0
|
|
20230905,173800,378736000,229000,229000,229000,229000,0
|
|
20230905,173700,378736000,229000,229000,229000,229000,18
|
|
20230905,173600,378736000,229000,229000,229000,229000,0
|
|
20230905,173500,378736000,229000,229000,229000,229000,0
|
|
20230905,173400,378736000,229000,229000,229000,229000,0
|
|
20230905,173300,378736000,229000,229000,229000,229000,0
|
|
20230905,173200,378736000,229000,229000,229000,229000,0
|
|
20230905,173100,378736000,229000,229000,229000,229000,0
|
|
20230905,173000,378736000,229000,229000,229000,229000,0
|
|
20230905,172900,378736000,229000,229000,229000,229000,0
|
|
20230905,172800,378736000,229000,229000,229000,229000,0
|
|
20230905,172700,378736000,229000,229000,229000,229000,0
|
|
20230905,172600,378736000,229000,229000,229000,229000,0
|
|
20230905,172500,378736000,229000,229000,229000,229000,0
|
|
20230905,172400,378736000,229000,229000,229000,229000,0
|
|
20230905,172300,378736000,229000,229000,229000,229000,0
|
|
20230905,172200,378736000,229000,229000,229000,229000,0
|
|
20230905,172100,378736000,229000,229000,229000,229000,0
|
|
20230905,172000,378736000,229000,229000,229000,229000,0
|
|
20230905,171900,378736000,229000,229000,229000,229000,0
|
|
20230905,171800,378736000,229000,229000,229000,229000,0
|
|
20230905,171700,378736000,229000,229000,229000,229000,0
|
|
20230905,171600,378736000,229000,229000,229000,229000,0
|
|
20230905,171500,378736000,229000,229000,229000,229000,0
|
|
20230905,171400,378736000,229000,229000,229000,229000,0
|
|
20230905,171300,378736000,229000,229000,229000,229000,0
|
|
20230905,171200,378736000,229000,229000,229000,229000,0
|
|
20230905,171100,378736000,229000,229000,229000,229000,0
|
|
20230905,171000,378736000,229000,229000,229000,229000,0
|
|
20230905,170900,378736000,229000,229000,229000,229000,0
|
|
20230905,170800,378736000,229000,229000,229000,229000,0
|
|
20230905,170700,378736000,229000,229000,229000,229000,18
|
|
20230905,170600,378736000,229000,229000,229000,229000,0
|
|
20230905,170500,378736000,229000,229000,229000,229000,0
|
|
20230905,170400,378736000,229000,229000,229000,229000,0
|
|
20230905,170300,378736000,229000,229000,229000,229000,0
|
|
20230905,170200,378736000,229000,229000,229000,229000,0
|
|
20230905,170100,378736000,229000,229000,229000,229000,0
|
|
20230905,170000,378736000,229000,229000,229000,229000,0
|
|
20230905,165900,378736000,229000,229000,229000,229000,0
|
|
20230905,165800,378736000,229000,229000,229000,229000,0
|
|
20230905,165700,378736000,229000,229000,229000,229000,0
|
|
20230905,165600,378736000,229000,229000,229000,229000,0
|
|
20230905,165500,378736000,229000,229000,229000,229000,0
|
|
20230905,165400,378736000,229000,229000,229000,229000,0
|
|
20230905,165300,378736000,229000,229000,229000,229000,0
|
|
20230905,165200,378736000,229000,229000,229000,229000,0
|
|
20230905,165100,378736000,229000,229000,229000,229000,0
|
|
20230905,165000,378736000,229000,229000,229000,229000,0
|
|
20230905,164900,378736000,229000,229000,229000,229000,0
|
|
20230905,164800,378736000,229000,229000,229000,229000,0
|
|
20230905,164700,378736000,229000,229000,229000,229000,0
|
|
20230905,164600,378736000,229000,229000,229000,229000,0
|
|
20230905,164500,378736000,229000,229000,229000,229000,0
|
|
20230905,164400,378736000,229000,229000,229000,229000,0
|
|
20230905,164300,378736000,229000,229000,229000,229000,0
|
|
20230905,164200,378736000,229000,229000,229000,229000,0
|
|
20230905,164100,378736000,229000,229000,229000,229000,0
|
|
20230905,164000,378736000,229000,229000,229000,229000,0
|
|
20230905,163900,378736000,229000,229000,229000,229000,0
|
|
20230905,163800,378736000,229000,229000,229000,229000,0
|
|
20230905,163700,378736000,229000,229000,229000,229000,18
|
|
20230905,163600,378736000,229000,229000,229000,229000,0
|
|
20230905,163500,378736000,229000,229000,229000,229000,0
|
|
20230905,163400,378736000,229000,229000,229000,229000,0
|
|
20230905,163300,378736000,229000,229000,229000,229000,0
|
|
20230905,163200,378736000,229000,229000,229000,229000,0
|
|
20230905,163100,378736000,229000,229000,229000,229000,0
|
|
20230905,163000,378736000,229000,229000,229000,229000,0
|
|
20230905,162900,378736000,229000,229000,229000,229000,0
|
|
20230905,162800,378736000,229000,229000,229000,229000,0
|
|
20230905,162700,378736000,229000,229000,229000,229000,0
|
|
20230905,162600,378736000,229000,229000,229000,229000,0
|
|
20230905,162500,378736000,229000,229000,229000,229000,0
|
|
20230905,162400,378736000,229000,229000,229000,229000,0
|
|
20230905,162300,378736000,229000,229000,229000,229000,0
|
|
20230905,162200,378736000,229000,229000,229000,229000,0
|
|
20230905,162100,378736000,229000,229000,229000,229000,0
|
|
20230905,162000,378736000,229000,229000,229000,229000,0
|
|
20230905,161900,378736000,229000,229000,229000,229000,0
|
|
20230905,161800,378736000,229000,229000,229000,229000,0
|
|
20230905,161700,378736000,229000,229000,229000,229000,0
|
|
20230905,161600,378736000,229000,229000,229000,229000,0
|
|
20230905,161500,378736000,229000,229000,229000,229000,0
|
|
20230905,161400,378736000,229000,229000,229000,229000,0
|
|
20230905,161300,378736000,229000,229000,229000,229000,0
|
|
20230905,161200,378736000,229000,229000,229000,229000,0
|
|
20230905,161100,378736000,229000,229000,229000,229000,0
|
|
20230905,161000,378736000,229000,229000,229000,229000,0
|
|
20230905,160900,378736000,229000,229000,229000,229000,0
|
|
20230905,160800,378736000,229000,229000,229000,229000,0
|
|
20230905,160700,378736000,229000,229000,229000,229000,18
|
|
20230905,160600,378736000,229000,229000,229000,229000,0
|
|
20230905,160500,378736000,229000,229000,229000,229000,0
|
|
20230905,160400,378736000,229000,229000,229000,229000,0
|
|
20230905,160300,378736000,229000,229000,229000,229000,0
|
|
20230905,160200,378736000,229000,229000,229000,229000,0
|
|
20230905,160100,378736000,229000,229000,229000,229000,0
|
|
20230905,160000,378736000,229000,229000,229000,229000,0
|
|
20230905,155900,378736000,229000,229000,229000,229000,0
|
|
20230905,155800,378736000,229000,229000,229000,229000,0
|
|
20230905,155700,378736000,229000,229000,229000,229000,0
|
|
20230905,155600,378736000,229000,229000,229000,229000,0
|
|
20230905,155500,378736000,229000,229000,229000,229000,0
|
|
20230905,155400,378736000,229000,229000,229000,229000,0
|
|
20230905,155300,378736000,229000,229000,229000,229000,0
|
|
20230905,155200,378736000,229000,229000,229000,229000,0
|
|
20230905,155100,378736000,229000,229000,229000,229000,0
|
|
20230905,155000,378736000,229000,229000,229000,229000,0
|
|
20230905,154900,378736000,229000,229000,229000,229000,0
|
|
20230905,154800,378736000,229000,229000,229000,229000,0
|
|
20230905,154700,378736000,229000,229000,229000,229000,0
|
|
20230905,154600,378736000,229000,229000,229000,229000,0
|
|
20230905,154500,378736000,229000,229000,229000,229000,0
|
|
20230905,154400,378736000,229000,229000,229000,229000,0
|
|
20230905,154300,378736000,229000,229000,229000,229000,0
|
|
20230905,154200,378736000,229000,229000,229000,229000,0
|
|
20230905,154100,378736000,229000,229000,229000,229000,0
|
|
20230905,154000,378736000,229000,229000,229000,229000,0
|
|
20230905,153900,378736000,229000,229000,229000,229000,0
|
|
20230905,153800,378736000,229000,229000,229000,229000,0
|
|
20230905,153700,378736000,229000,229000,229000,229000,18
|
|
20230905,153600,378736000,229000,229000,229000,229000,0
|
|
20230905,153500,378736000,229000,229000,229000,229000,0
|
|
20230905,153400,378736000,229000,229000,229000,229000,0
|
|
20230905,153300,378736000,229000,229000,229000,229000,0
|
|
20230905,153200,378736000,229000,229000,229000,229000,0
|
|
20230905,153100,378736000,229000,229000,229000,229000,0
|
|
20230905,153000,378736000,229000,229000,229000,229000,18
|
|
20230905,152900,374614000,229000,229000,229000,229000,0
|
|
20230905,152800,374614000,229000,229000,229000,229000,0
|
|
20230905,152700,374614000,229000,229000,229000,229000,0
|
|
20230905,152600,374614000,229000,229000,229000,229000,0
|
|
20230905,152500,374614000,229000,229000,229000,229000,0
|
|
20230905,152400,374614000,229000,229000,229000,229000,0
|
|
20230905,152300,374614000,229000,229000,229000,229000,0
|
|
20230905,152200,374614000,229000,229000,229000,229000,0
|
|
20230905,152100,374614000,229000,229000,229000,229000,0
|
|
20230905,152000,374614000,229000,229000,229000,229000,0
|
|
20230905,151900,374614000,229000,229500,229500,229000,45
|
|
20230905,151800,364306500,229500,229500,229500,229500,1
|
|
20230905,151700,364077000,229000,229000,229500,229000,152
|
|
20230905,151600,329268500,229500,229500,229500,229500,1
|
|
20230905,151500,329039000,229500,229500,229500,229500,0
|
|
20230905,151400,329039000,229500,229500,229500,229500,0
|
|
20230905,151300,329039000,229500,229500,229500,229500,5
|
|
20230905,151200,327891500,229500,229500,229500,229500,2
|
|
20230905,151100,327432500,229000,229000,229000,229000,0
|
|
20230905,151000,327432500,229000,229000,229000,229000,2
|
|
20230905,150900,326974500,229500,229500,229500,229500,2
|
|
20230905,150800,326515500,229500,229500,229500,229500,0
|
|
20230905,150700,326515500,229500,229500,229500,229500,1
|
|
20230905,150600,326286000,229000,229000,229000,229000,0
|
|
20230905,150500,326286000,229000,229000,229000,229000,0
|
|
20230905,150400,326286000,229000,229000,229000,229000,0
|
|
20230905,150300,326286000,229000,229000,229000,229000,20
|
|
20230905,150200,321706000,229000,229000,229000,229000,0
|
|
20230905,150100,321706000,229000,229000,229000,229000,0
|
|
20230905,150000,321706000,229000,229500,229500,229000,2
|
|
20230905,145900,321247500,229500,229500,229500,229500,0
|
|
20230905,145800,321247500,229500,229500,229500,229500,1
|
|
20230905,145700,321018000,229500,229500,229500,229500,1
|
|
20230905,145600,320788500,229000,229000,229000,229000,0
|
|
20230905,145500,320788500,229000,229500,229500,229000,51
|
|
20230905,145400,309084500,229500,229500,229500,229500,0
|
|
20230905,145300,309084500,229500,229500,229500,229500,0
|
|
20230905,145200,309084500,229500,229500,229500,229500,0
|
|
20230905,145100,309084500,229500,229500,229500,229500,0
|
|
20230905,145000,309084500,229500,229500,229500,229500,0
|
|
20230905,144900,309084500,229500,229500,229500,229500,0
|
|
20230905,144800,309084500,229500,229500,229500,229500,0
|
|
20230905,144700,309084500,229500,229500,229500,229500,1
|
|
20230905,144600,308855000,229000,229000,229000,229000,0
|
|
20230905,144500,308855000,229000,229000,229000,229000,0
|
|
20230905,144400,308855000,229000,229000,229000,229000,0
|
|
20230905,144300,308855000,229000,229000,229000,229000,0
|
|
20230905,144200,308855000,229000,229000,229000,229000,0
|
|
20230905,144100,308855000,229000,229000,229000,229000,0
|
|
20230905,144000,308855000,229000,229000,229000,229000,0
|
|
20230905,143900,308855000,229000,229000,229000,229000,0
|
|
20230905,143800,308855000,229000,229000,229000,229000,0
|
|
20230905,143700,308855000,229000,229000,229000,229000,0
|
|
20230905,143600,308855000,229000,229000,229000,229000,0
|
|
20230905,143500,308855000,229000,229000,229000,229000,100
|
|
20230905,143400,285955000,229000,229000,229000,229000,1
|
|
20230905,143300,285726000,229000,229000,229000,229000,0
|
|
20230905,143200,285726000,229000,229000,229000,229000,0
|
|
20230905,143100,285726000,229000,229000,229000,229000,0
|
|
20230905,143000,285726000,229000,229000,229000,229000,0
|
|
20230905,142900,285726000,229000,229500,229500,229000,51
|
|
20230905,142800,274022000,229500,229500,229500,229500,0
|
|
20230905,142700,274022000,229500,229500,229500,229500,1
|
|
20230905,142600,273792500,229500,229500,229500,229500,0
|
|
20230905,142500,273792500,229500,229500,229500,229500,0
|
|
20230905,142400,273792500,229500,229500,229500,229500,0
|
|
20230905,142300,273792500,229500,229500,229500,229500,0
|
|
20230905,142200,273792500,229500,229500,229500,229500,1
|
|
20230905,142100,273563000,229000,229000,229000,229000,0
|
|
20230905,142000,273563000,229000,229000,229000,229000,1
|
|
20230905,141900,273334000,229500,229500,229500,229500,0
|
|
20230905,141800,273334000,229500,229500,229500,229500,0
|
|
20230905,141700,273334000,229500,229000,229500,229000,2
|
|
20230905,141600,272875500,228500,228500,228500,228500,0
|
|
20230905,141500,272875500,228500,228500,228500,228500,0
|
|
20230905,141400,272875500,228500,228500,228500,228500,0
|
|
20230905,141300,272875500,228500,228500,228500,228500,0
|
|
20230905,141200,272875500,228500,228500,228500,228500,0
|
|
20230905,141100,272875500,228500,228500,228500,228500,0
|
|
20230905,141000,272875500,228500,229500,229500,228500,4
|
|
20230905,140900,271958500,229500,229500,229500,229500,0
|
|
20230905,140800,271958500,229500,229500,229500,229500,0
|
|
20230905,140700,271958500,229500,229500,229500,229500,0
|
|
20230905,140600,271958500,229500,229500,229500,229500,1
|
|
20230905,140500,271729000,229500,228500,229500,228500,3
|
|
20230905,140400,271042500,228500,228500,228500,228500,1
|
|
20230905,140300,270814000,229500,229500,229500,229500,0
|
|
20230905,140200,270814000,229500,229500,229500,229500,5
|
|
20230905,140100,269666500,229000,229000,229000,229000,1
|
|
20230905,140000,269437500,229000,229000,229000,229000,0
|
|
20230905,135900,269437500,229000,229000,229000,229000,3
|
|
20230905,135800,268750500,229000,229000,229000,229000,40
|
|
20230905,135700,259590500,229000,229000,229000,229000,0
|
|
20230905,135600,259590500,229000,229000,229000,229000,1
|
|
20230905,135500,259361500,229000,229000,229000,229000,6
|
|
20230905,135400,257987500,228500,228500,228500,228500,0
|
|
20230905,135300,257987500,228500,228500,228500,228500,65
|
|
20230905,135200,243135000,228500,229000,229000,228500,96
|
|
20230905,135100,221176500,229000,229500,229500,229000,3
|
|
20230905,135000,220489000,229500,229500,229500,229500,0
|
|
20230905,134900,220489000,229500,229500,229500,229500,0
|
|
20230905,134800,220489000,229500,229500,229500,229500,0
|
|
20230905,134700,220489000,229500,229500,229500,229500,1
|
|
20230905,134600,220259500,229500,229500,229500,229500,3
|
|
20230905,134500,219571000,229000,229000,229000,229000,0
|
|
20230905,134400,219571000,229000,229000,229000,229000,0
|
|
20230905,134300,219571000,229000,229000,229000,229000,0
|
|
20230905,134200,219571000,229000,229000,229000,229000,12
|
|
20230905,134100,216823000,229000,229000,229000,229000,0
|
|
20230905,134000,216823000,229000,229000,229000,229000,0
|
|
20230905,133900,216823000,229000,229000,229000,229000,0
|
|
20230905,133800,216823000,229000,229000,229000,229000,0
|
|
20230905,133700,216823000,229000,229000,229000,229000,0
|
|
20230905,133600,216823000,229000,229000,229000,229000,0
|
|
20230905,133500,216823000,229000,229000,229000,229000,0
|
|
20230905,133400,216823000,229000,229000,229000,229000,0
|
|
20230905,133300,216823000,229000,229000,229000,229000,0
|
|
20230905,133200,216823000,229000,229000,229000,229000,1
|
|
20230905,133100,216594000,229000,229000,229000,229000,1
|
|
20230905,133000,216365000,229000,229000,229000,229000,0
|
|
20230905,132900,216365000,229000,229000,229000,229000,0
|
|
20230905,132800,216365000,229000,229000,229000,229000,0
|
|
20230905,132700,216365000,229000,229000,229000,229000,1
|
|
20230905,132600,216136000,229000,229000,229000,229000,0
|
|
20230905,132500,216136000,229000,229000,229000,229000,0
|
|
20230905,132400,216136000,229000,229000,229000,229000,1
|
|
20230905,132300,215907000,229000,229000,229000,229000,1
|
|
20230905,132200,215678000,229000,229000,229000,229000,1
|
|
20230905,132100,215449000,229000,229000,229000,229000,0
|
|
20230905,132000,215449000,229000,229000,229000,229000,0
|
|
20230905,131900,215449000,229000,229000,229000,229000,0
|
|
20230905,131800,215449000,229000,229000,229000,229000,0
|
|
20230905,131700,215449000,229000,229000,229000,229000,0
|
|
20230905,131600,215449000,229000,229500,229500,229000,32
|
|
20230905,131500,208120000,229000,229000,229000,229000,106
|
|
20230905,131400,183846000,229000,229000,229000,229000,0
|
|
20230905,131300,183846000,229000,229000,229000,229000,1
|
|
20230905,131200,183617000,229500,229500,229500,229500,0
|
|
20230905,131100,183617000,229500,229500,229500,229500,2
|
|
20230905,131000,183158000,229000,229000,229000,229000,0
|
|
20230905,130900,183158000,229000,229000,229000,229000,1
|
|
20230905,130800,182929000,229000,229000,229000,229000,10
|
|
20230905,130700,180639000,229500,229500,229500,229500,0
|
|
20230905,130600,180639000,229500,229500,229500,229500,1
|
|
20230905,130500,180409500,229500,229500,229500,229500,4
|
|
20230905,130400,179491500,229000,229000,229000,229000,0
|
|
20230905,130300,179491500,229000,229000,229000,229000,1
|
|
20230905,130200,179262500,229000,229000,229000,229000,0
|
|
20230905,130100,179262500,229000,229000,229000,229000,1
|
|
20230905,130000,179033500,229500,229500,229500,229500,0
|
|
20230905,125900,179033500,229500,229500,229500,229500,1
|
|
20230905,125800,178804000,229500,229500,229500,229500,0
|
|
20230905,125700,178804000,229500,229500,229500,229500,0
|
|
20230905,125600,178804000,229500,229500,229500,229500,0
|
|
20230905,125500,178804000,229500,229500,229500,229500,1
|
|
20230905,125400,178574500,229000,229000,229000,229000,0
|
|
20230905,125300,178574500,229000,229000,229000,229000,0
|
|
20230905,125200,178574500,229000,229000,229000,229000,1
|
|
20230905,125100,178345500,229000,229000,229000,229000,0
|
|
20230905,125000,178345500,229000,229000,229000,229000,0
|
|
20230905,124900,178345500,229000,229000,229000,229000,0
|
|
20230905,124800,178345500,229000,229000,229000,229000,1
|
|
20230905,124700,178116500,229500,229500,229500,229500,1
|
|
20230905,124600,177887000,229500,229500,229500,229500,0
|
|
20230905,124500,177887000,229500,229500,229500,229500,2
|
|
20230905,124400,177428000,229000,229000,229000,229000,0
|
|
20230905,124300,177428000,229000,229000,229000,229000,0
|
|
20230905,124200,177428000,229000,229000,229000,229000,0
|
|
20230905,124100,177428000,229000,229000,229000,229000,0
|
|
20230905,124000,177428000,229000,229000,229000,229000,0
|
|
20230905,123900,177428000,229000,229000,229000,229000,0
|
|
20230905,123800,177428000,229000,229000,229000,229000,0
|
|
20230905,123700,177428000,229000,229000,229000,229000,0
|
|
20230905,123600,177428000,229000,229000,229000,229000,0
|
|
20230905,123500,177428000,229000,229000,229000,229000,0
|
|
20230905,123400,177428000,229000,229000,229000,229000,0
|
|
20230905,123300,177428000,229000,229000,229000,229000,2
|
|
20230905,123200,176970000,229000,229000,229000,229000,0
|
|
20230905,123100,176970000,229000,229000,229000,229000,0
|
|
20230905,123000,176970000,229000,229000,229000,229000,0
|
|
20230905,122900,176970000,229000,229000,229000,229000,0
|
|
20230905,122800,176970000,229000,229000,229000,229000,0
|
|
20230905,122700,176970000,229000,229000,229000,229000,1
|
|
20230905,122600,176741000,229500,229500,229500,229500,0
|
|
20230905,122500,176741000,229500,229500,229500,229500,10
|
|
20230905,122400,174446000,229500,229500,229500,229500,91
|
|
20230905,122300,153561500,229500,229500,229500,229500,1
|
|
20230905,122200,153332000,229500,229500,229500,229500,0
|
|
20230905,122100,153332000,229500,229500,229500,229500,0
|
|
20230905,122000,153332000,229500,229500,229500,229500,0
|
|
20230905,121900,153332000,229500,229500,229500,229500,0
|
|
20230905,121800,153332000,229500,229500,229500,229500,1
|
|
20230905,121700,153102500,229500,229500,229500,229500,0
|
|
20230905,121600,153102500,229500,229500,229500,229500,0
|
|
20230905,121500,153102500,229500,229500,229500,229500,14
|
|
20230905,121400,149889500,229500,229500,229500,229500,1
|
|
20230905,121300,149660000,229000,229000,229000,229000,0
|
|
20230905,121200,149660000,229000,229000,229000,229000,0
|
|
20230905,121100,149660000,229000,229000,229000,229000,0
|
|
20230905,121000,149660000,229000,229000,229000,229000,0
|
|
20230905,120900,149660000,229000,229000,229000,229000,0
|
|
20230905,120800,149660000,229000,229000,229000,229000,10
|
|
20230905,120700,147370000,229500,229500,229500,229500,0
|
|
20230905,120600,147370000,229500,229000,229500,229000,2
|
|
20230905,120500,146911500,229500,229500,229500,229500,1
|
|
20230905,120400,146682000,229500,229500,229500,229500,3
|
|
20230905,120300,145993500,229500,229500,229500,229500,0
|
|
20230905,120200,145993500,229500,229500,229500,229500,0
|
|
20230905,120100,145993500,229500,229500,229500,229500,1
|
|
20230905,120000,145764000,229500,229500,229500,229500,0
|
|
20230905,115900,145764000,229500,229500,229500,229500,0
|
|
20230905,115800,145764000,229500,229500,229500,229500,0
|
|
20230905,115700,145764000,229500,229500,229500,229500,1
|
|
20230905,115600,145534500,229500,229500,229500,229500,18
|
|
20230905,115500,141403500,229500,229500,229500,229000,24
|
|
20230905,115400,135896000,229500,229500,229500,229500,0
|
|
20230905,115300,135896000,229500,229500,229500,229500,0
|
|
20230905,115200,135896000,229500,229500,229500,229500,0
|
|
20230905,115100,135896000,229500,229500,229500,229500,0
|
|
20230905,115000,135896000,229500,229000,229500,229000,44
|
|
20230905,114900,125800500,229000,229000,229000,229000,0
|
|
20230905,114800,125800500,229000,229000,229000,229000,0
|
|
20230905,114700,125800500,229000,229000,229000,229000,5
|
|
20230905,114600,124655500,228500,228500,228500,228500,0
|
|
20230905,114500,124655500,228500,228500,228500,228500,1
|
|
20230905,114400,124427000,229000,229000,229000,229000,1
|
|
20230905,114300,124198000,229000,229000,229000,229000,2
|
|
20230905,114200,123740000,229000,229000,229000,229000,0
|
|
20230905,114100,123740000,229000,229000,229000,229000,1
|
|
20230905,114000,123511000,228500,228500,228500,228500,0
|
|
20230905,113900,123511000,228500,228500,228500,228500,0
|
|
20230905,113800,123511000,228500,228500,228500,228500,0
|
|
20230905,113700,123511000,228500,228500,228500,228500,0
|
|
20230905,113600,123511000,228500,228500,228500,228500,0
|
|
20230905,113500,123511000,228500,228500,228500,228500,0
|
|
20230905,113400,123511000,228500,228500,228500,228500,0
|
|
20230905,113300,123511000,228500,228500,228500,228500,0
|
|
20230905,113200,123511000,228500,228500,228500,228500,0
|
|
20230905,113100,123511000,228500,228500,228500,228500,0
|
|
20230905,113000,123511000,228500,228500,228500,228500,0
|
|
20230905,112900,123511000,228500,228500,228500,228500,0
|
|
20230905,112800,123511000,228500,228500,228500,228500,10
|
|
20230905,112700,121226000,229000,229000,229000,229000,0
|
|
20230905,112600,121226000,229000,229000,229000,229000,0
|
|
20230905,112500,121226000,229000,229000,229000,229000,0
|
|
20230905,112400,121226000,229000,228500,229000,228500,2
|
|
20230905,112300,120768500,228500,228500,228500,228500,0
|
|
20230905,112200,120768500,228500,228500,228500,228500,0
|
|
20230905,112100,120768500,228500,228500,228500,228500,0
|
|
20230905,112000,120768500,228500,228500,228500,228500,0
|
|
20230905,111900,120768500,228500,228500,228500,228500,5
|
|
20230905,111800,119626000,228500,228500,228500,228500,0
|
|
20230905,111700,119626000,228500,228500,228500,228500,0
|
|
20230905,111600,119626000,228500,228500,228500,228500,1
|
|
20230905,111500,119397500,229000,229000,229000,229000,0
|
|
20230905,111400,119397500,229000,229000,229000,229000,0
|
|
20230905,111300,119397500,229000,229000,229000,229000,0
|
|
20230905,111200,119397500,229000,229000,229000,229000,0
|
|
20230905,111100,119397500,229000,229000,229000,229000,0
|
|
20230905,111000,119397500,229000,229000,229000,229000,0
|
|
20230905,110900,119397500,229000,229000,229000,229000,0
|
|
20230905,110800,119397500,229000,228500,229000,228500,22
|
|
20230905,110700,114360000,229000,229000,229000,229000,0
|
|
20230905,110600,114360000,229000,229000,229000,229000,0
|
|
20230905,110500,114360000,229000,229000,229000,229000,3
|
|
20230905,110400,113673000,229000,229000,229000,229000,0
|
|
20230905,110300,113673000,229000,229000,229000,229000,5
|
|
20230905,110200,112528000,228500,228500,228500,228500,0
|
|
20230905,110100,112528000,228500,228500,228500,228500,0
|
|
20230905,110000,112528000,228500,228500,228500,228500,0
|
|
20230905,105900,112528000,228500,228500,228500,228500,0
|
|
20230905,105800,112528000,228500,228500,228500,228500,0
|
|
20230905,105700,112528000,228500,228500,228500,228500,0
|
|
20230905,105600,112528000,228500,229000,229000,228500,36
|
|
20230905,105500,104301500,229000,229000,229000,229000,0
|
|
20230905,105400,104301500,229000,229000,229000,229000,0
|
|
20230905,105300,104301500,229000,229000,229000,229000,0
|
|
20230905,105200,104301500,229000,229000,229000,229000,0
|
|
20230905,105100,104301500,229000,229000,229000,229000,1
|
|
20230905,105000,104072500,229000,229000,229000,229000,0
|
|
20230905,104900,104072500,229000,229000,229000,229000,0
|
|
20230905,104800,104072500,229000,229000,229000,229000,0
|
|
20230905,104700,104072500,229000,229000,229000,229000,0
|
|
20230905,104600,104072500,229000,229000,229000,229000,0
|
|
20230905,104500,104072500,229000,229000,229000,229000,0
|
|
20230905,104400,104072500,229000,229000,229000,229000,0
|
|
20230905,104300,104072500,229000,229000,229000,229000,1
|
|
20230905,104200,103843500,229000,229000,229000,229000,0
|
|
20230905,104100,103843500,229000,229000,229000,229000,1
|
|
20230905,104000,103614500,229000,229000,229000,229000,4
|
|
20230905,103900,102698500,229000,229000,229000,229000,0
|
|
20230905,103800,102698500,229000,229000,229000,229000,0
|
|
20230905,103700,102698500,229000,229000,229000,229000,0
|
|
20230905,103600,102698500,229000,229000,229000,229000,0
|
|
20230905,103500,102698500,229000,229000,229000,229000,100
|
|
20230905,103400,79798500,229000,229000,229000,229000,5
|
|
20230905,103300,78653500,229000,229000,229000,229000,0
|
|
20230905,103200,78653500,229000,229000,229000,229000,0
|
|
20230905,103100,78653500,229000,229000,229000,229000,0
|
|
20230905,103000,78653500,229000,229000,229000,229000,0
|
|
20230905,102900,78653500,229000,229000,229000,229000,0
|
|
20230905,102800,78653500,229000,229000,229000,229000,0
|
|
20230905,102700,78653500,229000,229000,229000,229000,27
|
|
20230905,102600,72470500,229000,229000,229000,229000,0
|
|
20230905,102500,72470500,229000,229000,229000,229000,0
|
|
20230905,102400,72470500,229000,229000,229000,229000,0
|
|
20230905,102300,72470500,229000,229000,229000,229000,0
|
|
20230905,102200,72470500,229000,229000,229000,229000,0
|
|
20230905,102100,72470500,229000,229000,229000,229000,0
|
|
20230905,102000,72470500,229000,229500,229500,229000,5
|
|
20230905,101900,71323500,229500,229500,229500,229500,0
|
|
20230905,101800,71323500,229500,229500,229500,229500,1
|
|
20230905,101700,71094000,229500,229500,229500,229500,1
|
|
20230905,101600,70864500,229500,229500,229500,229500,0
|
|
20230905,101500,70864500,229500,229500,229500,229500,0
|
|
20230905,101400,70864500,229500,229500,229500,229500,1
|
|
20230905,101300,70635000,229500,229500,229500,229500,0
|
|
20230905,101200,70635000,229500,229500,229500,229500,0
|
|
20230905,101100,70635000,229500,229500,229500,229500,0
|
|
20230905,101000,70635000,229500,229500,229500,229500,0
|
|
20230905,100900,70635000,229500,229500,229500,229000,3
|
|
20230905,100800,69947000,229000,229000,229000,229000,0
|
|
20230905,100700,69947000,229000,229000,229000,229000,2
|
|
20230905,100600,69489000,229000,229000,229000,229000,0
|
|
20230905,100500,69489000,229000,229000,229000,229000,0
|
|
20230905,100400,69489000,229000,229000,229000,229000,0
|
|
20230905,100300,69489000,229000,229000,229000,229000,1
|
|
20230905,100200,69260000,229000,229000,229000,229000,87
|
|
20230905,100100,49337000,229000,229000,229000,229000,0
|
|
20230905,100000,49337000,229000,229000,229000,229000,1
|
|
20230905,095900,49108000,229000,229000,229000,229000,0
|
|
20230905,095800,49108000,229000,229000,229000,229000,0
|
|
20230905,095700,49108000,229000,229000,229000,229000,0
|
|
20230905,095600,49108000,229000,229000,229000,229000,0
|
|
20230905,095500,49108000,229000,229000,229000,229000,0
|
|
20230905,095400,49108000,229000,229000,229000,229000,1
|
|
20230905,095300,48879000,229000,229000,229000,229000,0
|
|
20230905,095200,48879000,229000,229000,229000,229000,0
|
|
20230905,095100,48879000,229000,229000,229000,228500,12
|
|
20230905,095000,46136000,229000,229000,229000,229000,0
|
|
20230905,094900,46136000,229000,228500,229000,228500,87
|
|
20230905,094800,26256000,228500,228500,228500,228500,0
|
|
20230905,094700,26256000,228500,228500,228500,228500,0
|
|
20230905,094600,26256000,228500,228500,228500,228500,0
|
|
20230905,094500,26256000,228500,228500,228500,228500,0
|
|
20230905,094400,26256000,228500,228500,228500,228500,1
|
|
20230905,094300,26027500,228500,228500,228500,228500,1
|
|
20230905,094200,25799000,228500,228500,228500,228500,0
|
|
20230905,094100,25799000,228500,228500,228500,228500,0
|
|
20230905,094000,25799000,228500,228500,228500,228500,1
|
|
20230905,093900,25570500,228500,228500,228500,228500,0
|
|
20230905,093800,25570500,228500,228500,228500,228500,0
|
|
20230905,093700,25570500,228500,228500,228500,228500,1
|
|
20230905,093600,25342000,228500,228500,228500,228500,0
|
|
20230905,093500,25342000,228500,228500,228500,228500,0
|
|
20230905,093400,25342000,228500,228500,228500,228500,0
|
|
20230905,093300,25342000,228500,228500,228500,228500,0
|
|
20230905,093200,25342000,228500,228500,228500,228500,2
|
|
20230905,093100,24885000,228500,228500,228500,228500,1
|
|
20230905,093000,24656500,228000,228000,228000,228000,0
|
|
20230905,092900,24656500,228000,228000,228000,228000,0
|
|
20230905,092800,24656500,228000,228000,228000,228000,18
|
|
20230905,092700,20552500,228000,228000,228000,228000,0
|
|
20230905,092600,20552500,228000,228000,228000,228000,0
|
|
20230905,092500,20552500,228000,228000,228000,228000,0
|
|
20230905,092400,20552500,228000,228000,228000,228000,0
|
|
20230905,092300,20552500,228000,228000,228000,228000,0
|
|
20230905,092200,20552500,228000,228000,228000,228000,0
|
|
20230905,092100,20552500,228000,228000,228000,228000,0
|
|
20230905,092000,20552500,228000,228000,228000,228000,0
|
|
20230905,091900,20552500,228000,228000,228000,228000,0
|
|
20230905,091800,20552500,228000,228000,228000,228000,0
|
|
20230905,091700,20552500,228000,228000,228000,228000,1
|
|
20230905,091600,20324500,228000,228000,228000,228000,0
|
|
20230905,091500,20324500,228000,228000,228000,228000,15
|
|
20230905,091400,16904500,228000,228000,228000,228000,19
|
|
20230905,091300,12572500,229000,229000,229000,229000,0
|
|
20230905,091200,12572500,229000,229000,229000,229000,0
|
|
20230905,091100,12572500,229000,229000,229000,229000,0
|
|
20230905,091000,12572500,229000,229000,229000,229000,1
|
|
20230905,090900,12343500,229000,229000,229000,229000,3
|
|
20230905,090800,11656500,229000,229000,229000,229000,1
|
|
20230905,090700,11427500,229000,229000,229000,229000,0
|
|
20230905,090600,11427500,229000,229000,229000,229000,6
|
|
20230905,090500,10053500,229000,229000,229000,229000,11
|
|
20230905,090400,7534500,229000,229000,229000,229000,6
|
|
20230905,090300,6160500,228500,228500,228500,228500,5
|
|
20230905,090200,5018000,228500,228500,228500,228500,0
|
|
20230905,090100,5018000,228500,228500,228500,228500,0
|
|
20230905,090000,5018000,228500,228000,228500,228000,22
|