580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183700,274386500,232500,232500,232500,232500,32
|
|
20230907,183600,274386500,232500,232500,232500,232500,0
|
|
20230907,183500,274386500,232500,232500,232500,232500,0
|
|
20230907,183400,274386500,232500,232500,232500,232500,0
|
|
20230907,183300,274386500,232500,232500,232500,232500,0
|
|
20230907,183200,274386500,232500,232500,232500,232500,0
|
|
20230907,183100,274386500,232500,232500,232500,232500,0
|
|
20230907,183000,274386500,232500,232500,232500,232500,0
|
|
20230907,182900,274386500,232500,232500,232500,232500,0
|
|
20230907,182800,274386500,232500,232500,232500,232500,0
|
|
20230907,182700,274386500,232500,232500,232500,232500,0
|
|
20230907,182600,274386500,232500,232500,232500,232500,0
|
|
20230907,182500,274386500,232500,232500,232500,232500,0
|
|
20230907,182400,274386500,232500,232500,232500,232500,0
|
|
20230907,182300,274386500,232500,232500,232500,232500,0
|
|
20230907,182200,274386500,232500,232500,232500,232500,0
|
|
20230907,182100,274386500,232500,232500,232500,232500,0
|
|
20230907,182000,274386500,232500,232500,232500,232500,0
|
|
20230907,181900,274386500,232500,232500,232500,232500,0
|
|
20230907,181800,274386500,232500,232500,232500,232500,0
|
|
20230907,181700,274386500,232500,232500,232500,232500,0
|
|
20230907,181600,274386500,232500,232500,232500,232500,0
|
|
20230907,181500,274386500,232500,232500,232500,232500,0
|
|
20230907,181400,274386500,232500,232500,232500,232500,0
|
|
20230907,181300,274386500,232500,232500,232500,232500,0
|
|
20230907,181200,274386500,232500,232500,232500,232500,0
|
|
20230907,181100,274386500,232500,232500,232500,232500,0
|
|
20230907,181000,274386500,232500,232500,232500,232500,0
|
|
20230907,180900,274386500,232500,232500,232500,232500,0
|
|
20230907,180800,274386500,232500,232500,232500,232500,0
|
|
20230907,180700,274386500,232500,232500,232500,232500,32
|
|
20230907,180600,274386500,232500,232500,232500,232500,0
|
|
20230907,180500,274386500,232500,232500,232500,232500,0
|
|
20230907,180400,274386500,232500,232500,232500,232500,0
|
|
20230907,180300,274386500,232500,232500,232500,232500,0
|
|
20230907,180200,274386500,232500,232500,232500,232500,0
|
|
20230907,180100,274386500,232500,232500,232500,232500,0
|
|
20230907,180000,274386500,232500,232500,232500,232500,0
|
|
20230907,175900,274386500,232500,232500,232500,232500,0
|
|
20230907,175800,274386500,232500,232500,232500,232500,0
|
|
20230907,175700,274386500,232500,232500,232500,232500,0
|
|
20230907,175600,274386500,232500,232500,232500,232500,0
|
|
20230907,175500,274386500,232500,232500,232500,232500,0
|
|
20230907,175400,274386500,232500,232500,232500,232500,0
|
|
20230907,175300,274386500,232500,232500,232500,232500,0
|
|
20230907,175200,274386500,232500,232500,232500,232500,0
|
|
20230907,175100,274386500,232500,232500,232500,232500,0
|
|
20230907,175000,274386500,232500,232500,232500,232500,0
|
|
20230907,174900,274386500,232500,232500,232500,232500,0
|
|
20230907,174800,274386500,232500,232500,232500,232500,0
|
|
20230907,174700,274386500,232500,232500,232500,232500,0
|
|
20230907,174600,274386500,232500,232500,232500,232500,0
|
|
20230907,174500,274386500,232500,232500,232500,232500,0
|
|
20230907,174400,274386500,232500,232500,232500,232500,0
|
|
20230907,174300,274386500,232500,232500,232500,232500,0
|
|
20230907,174200,274386500,232500,232500,232500,232500,0
|
|
20230907,174100,274386500,232500,232500,232500,232500,0
|
|
20230907,174000,274386500,232500,232500,232500,232500,0
|
|
20230907,173900,274386500,232500,232500,232500,232500,0
|
|
20230907,173800,274386500,232500,232500,232500,232500,0
|
|
20230907,173700,274386500,232500,232500,232500,232500,32
|
|
20230907,173600,274386500,232500,232500,232500,232500,0
|
|
20230907,173500,274386500,232500,232500,232500,232500,0
|
|
20230907,173400,274386500,232500,232500,232500,232500,0
|
|
20230907,173300,274386500,232500,232500,232500,232500,0
|
|
20230907,173200,274386500,232500,232500,232500,232500,0
|
|
20230907,173100,274386500,232500,232500,232500,232500,0
|
|
20230907,173000,274386500,232500,232500,232500,232500,0
|
|
20230907,172900,274386500,232500,232500,232500,232500,0
|
|
20230907,172800,274386500,232500,232500,232500,232500,0
|
|
20230907,172700,274386500,232500,232500,232500,232500,0
|
|
20230907,172600,274386500,232500,232500,232500,232500,0
|
|
20230907,172500,274386500,232500,232500,232500,232500,0
|
|
20230907,172400,274386500,232500,232500,232500,232500,0
|
|
20230907,172300,274386500,232500,232500,232500,232500,0
|
|
20230907,172200,274386500,232500,232500,232500,232500,0
|
|
20230907,172100,274386500,232500,232500,232500,232500,0
|
|
20230907,172000,274386500,232500,232500,232500,232500,0
|
|
20230907,171900,274386500,232500,232500,232500,232500,0
|
|
20230907,171800,274386500,232500,232500,232500,232500,0
|
|
20230907,171700,274386500,232500,232500,232500,232500,0
|
|
20230907,171600,274386500,232500,232500,232500,232500,0
|
|
20230907,171500,274386500,232500,232500,232500,232500,0
|
|
20230907,171400,274386500,232500,232500,232500,232500,0
|
|
20230907,171300,274386500,232500,232500,232500,232500,0
|
|
20230907,171200,274386500,232500,232500,232500,232500,0
|
|
20230907,171100,274386500,232500,232500,232500,232500,0
|
|
20230907,171000,274386500,232500,232500,232500,232500,0
|
|
20230907,170900,274386500,232500,232500,232500,232500,0
|
|
20230907,170800,274386500,232500,232500,232500,232500,0
|
|
20230907,170700,274386500,232500,232500,232500,232500,32
|
|
20230907,170600,274386500,232500,232500,232500,232500,0
|
|
20230907,170500,274386500,232500,232500,232500,232500,0
|
|
20230907,170400,274386500,232500,232500,232500,232500,0
|
|
20230907,170300,274386500,232500,232500,232500,232500,0
|
|
20230907,170200,274386500,232500,232500,232500,232500,0
|
|
20230907,170100,274386500,232500,232500,232500,232500,0
|
|
20230907,170000,274386500,232500,232500,232500,232500,0
|
|
20230907,165900,274386500,232500,232500,232500,232500,0
|
|
20230907,165800,274386500,232500,232500,232500,232500,0
|
|
20230907,165700,274386500,232500,232500,232500,232500,0
|
|
20230907,165600,274386500,232500,232500,232500,232500,0
|
|
20230907,165500,274386500,232500,232500,232500,232500,0
|
|
20230907,165400,274386500,232500,232500,232500,232500,0
|
|
20230907,165300,274386500,232500,232500,232500,232500,0
|
|
20230907,165200,274386500,232500,232500,232500,232500,0
|
|
20230907,165100,274386500,232500,232500,232500,232500,0
|
|
20230907,165000,274386500,232500,232500,232500,232500,0
|
|
20230907,164900,274386500,232500,232500,232500,232500,0
|
|
20230907,164800,274386500,232500,232500,232500,232500,0
|
|
20230907,164700,274386500,232500,232500,232500,232500,0
|
|
20230907,164600,274386500,232500,232500,232500,232500,0
|
|
20230907,164500,274386500,232500,232500,232500,232500,0
|
|
20230907,164400,274386500,232500,232500,232500,232500,0
|
|
20230907,164300,274386500,232500,232500,232500,232500,0
|
|
20230907,164200,274386500,232500,232500,232500,232500,0
|
|
20230907,164100,274386500,232500,232500,232500,232500,0
|
|
20230907,164000,274386500,232500,232500,232500,232500,0
|
|
20230907,163900,274386500,232500,232500,232500,232500,0
|
|
20230907,163800,274386500,232500,232500,232500,232500,0
|
|
20230907,163700,274386500,232500,232500,232500,232500,32
|
|
20230907,163600,274386500,232500,232500,232500,232500,0
|
|
20230907,163500,274386500,232500,232500,232500,232500,0
|
|
20230907,163400,274386500,232500,232500,232500,232500,0
|
|
20230907,163300,274386500,232500,232500,232500,232500,0
|
|
20230907,163200,274386500,232500,232500,232500,232500,0
|
|
20230907,163100,274386500,232500,232500,232500,232500,0
|
|
20230907,163000,274386500,232500,232500,232500,232500,0
|
|
20230907,162900,274386500,232500,232500,232500,232500,0
|
|
20230907,162800,274386500,232500,232500,232500,232500,0
|
|
20230907,162700,274386500,232500,232500,232500,232500,0
|
|
20230907,162600,274386500,232500,232500,232500,232500,0
|
|
20230907,162500,274386500,232500,232500,232500,232500,0
|
|
20230907,162400,274386500,232500,232500,232500,232500,0
|
|
20230907,162300,274386500,232500,232500,232500,232500,0
|
|
20230907,162200,274386500,232500,232500,232500,232500,0
|
|
20230907,162100,274386500,232500,232500,232500,232500,0
|
|
20230907,162000,274386500,232500,232500,232500,232500,0
|
|
20230907,161900,274386500,232500,232500,232500,232500,0
|
|
20230907,161800,274386500,232500,232500,232500,232500,0
|
|
20230907,161700,274386500,232500,232500,232500,232500,0
|
|
20230907,161600,274386500,232500,232500,232500,232500,0
|
|
20230907,161500,274386500,232500,232500,232500,232500,0
|
|
20230907,161400,274386500,232500,232500,232500,232500,0
|
|
20230907,161300,274386500,232500,232500,232500,232500,0
|
|
20230907,161200,274386500,232500,232500,232500,232500,0
|
|
20230907,161100,274386500,232500,232500,232500,232500,0
|
|
20230907,161000,274386500,232500,232500,232500,232500,0
|
|
20230907,160900,274386500,232500,232500,232500,232500,0
|
|
20230907,160800,274386500,232500,232500,232500,232500,0
|
|
20230907,160700,274386500,232500,232500,232500,232500,32
|
|
20230907,160600,274386500,232500,232500,232500,232500,0
|
|
20230907,160500,274386500,232500,232500,232500,232500,0
|
|
20230907,160400,274386500,232500,232500,232500,232500,0
|
|
20230907,160300,274386500,232500,232500,232500,232500,0
|
|
20230907,160200,274386500,232500,232500,232500,232500,0
|
|
20230907,160100,274386500,232500,232500,232500,232500,0
|
|
20230907,160000,274386500,232500,232500,232500,232500,0
|
|
20230907,155900,274386500,232500,232500,232500,232500,0
|
|
20230907,155800,274386500,232500,232500,232500,232500,0
|
|
20230907,155700,274386500,232500,232500,232500,232500,0
|
|
20230907,155600,274386500,232500,232500,232500,232500,0
|
|
20230907,155500,274386500,232500,232500,232500,232500,0
|
|
20230907,155400,274386500,232500,232500,232500,232500,0
|
|
20230907,155300,274386500,232500,232500,232500,232500,0
|
|
20230907,155200,274386500,232500,232500,232500,232500,0
|
|
20230907,155100,274386500,232500,232500,232500,232500,0
|
|
20230907,155000,274386500,232500,232500,232500,232500,0
|
|
20230907,154900,274386500,232500,232500,232500,232500,0
|
|
20230907,154800,274386500,232500,232500,232500,232500,0
|
|
20230907,154700,274386500,232500,232500,232500,232500,0
|
|
20230907,154600,274386500,232500,232500,232500,232500,0
|
|
20230907,154500,274386500,232500,232500,232500,232500,0
|
|
20230907,154400,274386500,232500,232500,232500,232500,0
|
|
20230907,154300,274386500,232500,232500,232500,232500,0
|
|
20230907,154200,274386500,232500,232500,232500,232500,0
|
|
20230907,154100,274386500,232500,232500,232500,232500,0
|
|
20230907,154000,274386500,232500,232500,232500,232500,0
|
|
20230907,153900,274386500,232500,232500,232500,232500,0
|
|
20230907,153800,274386500,232500,232500,232500,232500,0
|
|
20230907,153700,274386500,232500,232500,232500,232500,32
|
|
20230907,153600,274386500,232500,232500,232500,232500,0
|
|
20230907,153500,274386500,232500,232500,232500,232500,0
|
|
20230907,153400,274386500,232500,232500,232500,232500,0
|
|
20230907,153300,274386500,232500,232500,232500,232500,0
|
|
20230907,153200,274386500,232500,232500,232500,232500,0
|
|
20230907,153100,274386500,232500,232500,232500,232500,0
|
|
20230907,153000,274386500,232500,232500,232500,232500,32
|
|
20230907,152900,266946500,232500,232500,232500,232500,0
|
|
20230907,152800,266946500,232500,232500,232500,232500,0
|
|
20230907,152700,266946500,232500,232500,232500,232500,0
|
|
20230907,152600,266946500,232500,232500,232500,232500,0
|
|
20230907,152500,266946500,232500,232500,232500,232500,0
|
|
20230907,152400,266946500,232500,232500,232500,232500,0
|
|
20230907,152300,266946500,232500,232500,232500,232500,0
|
|
20230907,152200,266946500,232500,232500,232500,232500,0
|
|
20230907,152100,266946500,232500,232500,232500,232500,0
|
|
20230907,152000,266946500,232500,232500,232500,232500,0
|
|
20230907,151900,266946500,232500,232500,232500,232500,3
|
|
20230907,151800,266249000,232500,232500,232500,232500,3
|
|
20230907,151700,265551500,232500,232500,232500,232500,0
|
|
20230907,151600,265551500,232500,232500,232500,232500,10
|
|
20230907,151500,263226500,232500,232000,232500,232000,2
|
|
20230907,151400,262762000,232500,232500,232500,232500,0
|
|
20230907,151300,262762000,232500,232500,232500,232500,19
|
|
20230907,151200,258344500,232000,232000,232000,232000,0
|
|
20230907,151100,258344500,232000,232000,232000,232000,0
|
|
20230907,151000,258344500,232000,232000,232000,232000,0
|
|
20230907,150900,258344500,232000,232000,232000,232000,0
|
|
20230907,150800,258344500,232000,232000,232000,232000,1
|
|
20230907,150700,258112500,232500,232500,232500,232500,0
|
|
20230907,150600,258112500,232500,232500,232500,232500,0
|
|
20230907,150500,258112500,232500,232500,232500,232500,11
|
|
20230907,150400,255555000,232000,232000,232000,232000,0
|
|
20230907,150300,255555000,232000,232000,232000,232000,0
|
|
20230907,150200,255555000,232000,232000,232000,232000,0
|
|
20230907,150100,255555000,232000,232000,232000,232000,0
|
|
20230907,150000,255555000,232000,232000,232000,232000,1
|
|
20230907,145900,255323000,232500,232500,232500,232500,0
|
|
20230907,145800,255323000,232500,232500,232500,232500,0
|
|
20230907,145700,255323000,232500,232500,232500,232500,0
|
|
20230907,145600,255323000,232500,232500,232500,232500,0
|
|
20230907,145500,255323000,232500,232500,232500,232500,0
|
|
20230907,145400,255323000,232500,232500,232500,232500,0
|
|
20230907,145300,255323000,232500,232500,232500,232500,0
|
|
20230907,145200,255323000,232500,232500,232500,232500,0
|
|
20230907,145100,255323000,232500,232500,232500,232500,0
|
|
20230907,145000,255323000,232500,232500,232500,232500,0
|
|
20230907,144900,255323000,232500,232500,232500,232500,0
|
|
20230907,144800,255323000,232500,232500,232500,232500,0
|
|
20230907,144700,255323000,232500,232500,232500,232500,0
|
|
20230907,144600,255323000,232500,232500,232500,232500,6
|
|
20230907,144500,253928000,232000,232000,232000,232000,16
|
|
20230907,144400,250216000,232000,232000,232000,232000,0
|
|
20230907,144300,250216000,232000,232000,232000,232000,0
|
|
20230907,144200,250216000,232000,232000,232000,232000,0
|
|
20230907,144100,250216000,232000,232000,232000,232000,0
|
|
20230907,144000,250216000,232000,232000,232000,232000,0
|
|
20230907,143900,250216000,232000,232000,232000,232000,1
|
|
20230907,143800,249984000,232000,232000,232000,232000,10
|
|
20230907,143700,247664000,232500,232500,232500,232500,0
|
|
20230907,143600,247664000,232500,232500,232500,232500,1
|
|
20230907,143500,247431500,232000,232000,232000,232000,0
|
|
20230907,143400,247431500,232000,232000,232000,232000,0
|
|
20230907,143300,247431500,232000,232000,232000,232000,1
|
|
20230907,143200,247199500,232000,232000,232000,232000,0
|
|
20230907,143100,247199500,232000,232000,232000,232000,1
|
|
20230907,143000,246967500,232500,232500,232500,232500,0
|
|
20230907,142900,246967500,232500,232500,232500,232500,0
|
|
20230907,142800,246967500,232500,232500,232500,232500,0
|
|
20230907,142700,246967500,232500,232500,232500,232500,0
|
|
20230907,142600,246967500,232500,232500,232500,232500,0
|
|
20230907,142500,246967500,232500,232500,232500,232500,0
|
|
20230907,142400,246967500,232500,232500,232500,232500,0
|
|
20230907,142300,246967500,232500,232500,232500,232500,2
|
|
20230907,142200,246502500,232500,232500,232500,232500,0
|
|
20230907,142100,246502500,232500,232500,232500,232500,16
|
|
20230907,142000,242782500,232500,232500,232500,232500,0
|
|
20230907,141900,242782500,232500,232500,232500,232500,0
|
|
20230907,141800,242782500,232500,232500,232500,232500,0
|
|
20230907,141700,242782500,232500,232500,232500,232500,0
|
|
20230907,141600,242782500,232500,232500,232500,232500,0
|
|
20230907,141500,242782500,232500,232500,232500,232500,0
|
|
20230907,141400,242782500,232500,232500,232500,232500,0
|
|
20230907,141300,242782500,232500,232500,232500,232500,0
|
|
20230907,141200,242782500,232500,232500,232500,232500,0
|
|
20230907,141100,242782500,232500,232500,232500,232500,0
|
|
20230907,141000,242782500,232500,232500,232500,232500,0
|
|
20230907,140900,242782500,232500,232500,232500,232500,0
|
|
20230907,140800,242782500,232500,232500,232500,232500,0
|
|
20230907,140700,242782500,232500,232500,232500,232500,0
|
|
20230907,140600,242782500,232500,232500,232500,232500,0
|
|
20230907,140500,242782500,232500,232500,232500,232500,0
|
|
20230907,140400,242782500,232500,232500,232500,232500,0
|
|
20230907,140300,242782500,232500,232500,232500,232500,1
|
|
20230907,140200,242550000,232500,232500,232500,232500,0
|
|
20230907,140100,242550000,232500,232500,232500,232500,0
|
|
20230907,140000,242550000,232500,232500,232500,232500,1
|
|
20230907,135900,242317500,232500,232500,232500,232500,1
|
|
20230907,135800,242085000,233000,233000,233000,233000,0
|
|
20230907,135700,242085000,233000,233000,233000,233000,0
|
|
20230907,135600,242085000,233000,233000,233000,233000,0
|
|
20230907,135500,242085000,233000,233000,233000,233000,1
|
|
20230907,135400,241852000,232000,232000,232000,232000,0
|
|
20230907,135300,241852000,232000,232000,232000,232000,0
|
|
20230907,135200,241852000,232000,232000,232000,232000,0
|
|
20230907,135100,241852000,232000,232000,232000,232000,1
|
|
20230907,135000,241620000,232000,232000,232000,232000,3
|
|
20230907,134900,240924000,232000,232000,232000,232000,2
|
|
20230907,134800,240460000,232000,232000,232000,232000,0
|
|
20230907,134700,240460000,232000,232000,232000,232000,1
|
|
20230907,134600,240228000,232500,232500,232500,232500,0
|
|
20230907,134500,240228000,232500,232500,232500,232500,0
|
|
20230907,134400,240228000,232500,232500,232500,232500,0
|
|
20230907,134300,240228000,232500,232500,232500,232500,0
|
|
20230907,134200,240228000,232500,232500,232500,232500,0
|
|
20230907,134100,240228000,232500,232500,232500,232500,0
|
|
20230907,134000,240228000,232500,232500,232500,232500,5
|
|
20230907,133900,239065500,232500,232500,232500,232500,0
|
|
20230907,133800,239065500,232500,232500,232500,232500,1
|
|
20230907,133700,238833000,232500,232500,232500,232500,0
|
|
20230907,133600,238833000,232500,232500,232500,232500,0
|
|
20230907,133500,238833000,232500,232500,232500,232500,0
|
|
20230907,133400,238833000,232500,232500,232500,232500,0
|
|
20230907,133300,238833000,232500,232500,232500,232500,1
|
|
20230907,133200,238600500,232500,232500,232500,232500,0
|
|
20230907,133100,238600500,232500,232500,232500,232500,0
|
|
20230907,133000,238600500,232500,232500,232500,232500,0
|
|
20230907,132900,238600500,232500,232500,232500,232500,0
|
|
20230907,132800,238600500,232500,232500,232500,232500,1
|
|
20230907,132700,238368000,233000,233000,233000,233000,0
|
|
20230907,132600,238368000,233000,233000,233000,233000,0
|
|
20230907,132500,238368000,233000,233000,233000,233000,3
|
|
20230907,132400,237669000,232500,232500,232500,232500,0
|
|
20230907,132300,237669000,232500,232500,232500,232500,1
|
|
20230907,132200,237436500,233000,233000,233000,233000,1
|
|
20230907,132100,237203500,232500,232500,232500,232500,1
|
|
20230907,132000,236971000,232500,232500,232500,232500,0
|
|
20230907,131900,236971000,232500,232500,232500,232500,1
|
|
20230907,131800,236738500,232500,232500,232500,232500,0
|
|
20230907,131700,236738500,232500,232500,232500,232500,3
|
|
20230907,131600,236041000,233000,233000,233000,233000,0
|
|
20230907,131500,236041000,233000,233000,233000,233000,0
|
|
20230907,131400,236041000,233000,233000,233000,233000,0
|
|
20230907,131300,236041000,233000,233000,233000,233000,1
|
|
20230907,131200,235808000,233000,233000,233000,233000,0
|
|
20230907,131100,235808000,233000,233000,233000,233000,4
|
|
20230907,131000,234876000,233000,233000,233000,233000,1
|
|
20230907,130900,234643000,233000,233000,233000,233000,0
|
|
20230907,130800,234643000,233000,233000,233000,233000,0
|
|
20230907,130700,234643000,233000,233000,233000,233000,10
|
|
20230907,130600,232313000,233500,233500,233500,233500,0
|
|
20230907,130500,232313000,233500,233500,233500,233500,0
|
|
20230907,130400,232313000,233500,233500,233500,233500,0
|
|
20230907,130300,232313000,233500,233500,233500,233500,0
|
|
20230907,130200,232313000,233500,233500,233500,233500,4
|
|
20230907,130100,231379000,233500,233500,233500,233500,0
|
|
20230907,130000,231379000,233500,233500,233500,233500,1
|
|
20230907,125900,231145500,233500,233500,233500,233500,0
|
|
20230907,125800,231145500,233500,233500,233500,233500,0
|
|
20230907,125700,231145500,233500,233500,233500,233500,0
|
|
20230907,125600,231145500,233500,233500,233500,233500,1
|
|
20230907,125500,230912000,233500,233500,233500,233500,1
|
|
20230907,125400,230678500,233500,233500,233500,233500,1
|
|
20230907,125300,230445000,233500,233500,233500,233500,2
|
|
20230907,125200,229978000,233500,233500,233500,233500,0
|
|
20230907,125100,229978000,233500,233500,233500,233500,1
|
|
20230907,125000,229744500,233500,233500,233500,233500,0
|
|
20230907,124900,229744500,233500,233500,233500,233500,1
|
|
20230907,124800,229511000,233000,233000,233000,233000,1
|
|
20230907,124700,229278000,233500,233500,233500,233500,1
|
|
20230907,124600,229044500,233500,233500,233500,233500,2
|
|
20230907,124500,228577500,233500,233500,233500,233500,0
|
|
20230907,124400,228577500,233500,233500,233500,233500,1
|
|
20230907,124300,228344000,233500,233500,233500,233500,0
|
|
20230907,124200,228344000,233500,233500,233500,233500,1
|
|
20230907,124100,228110500,232500,232500,232500,232500,0
|
|
20230907,124000,228110500,232500,232500,232500,232500,0
|
|
20230907,123900,228110500,232500,233000,233000,232500,11
|
|
20230907,123800,225552500,233000,233000,233000,233000,0
|
|
20230907,123700,225552500,233000,233000,233000,233000,0
|
|
20230907,123600,225552500,233000,233500,233500,233000,6
|
|
20230907,123500,224154000,233500,233500,233500,233500,1
|
|
20230907,123400,223920500,233500,233500,233500,233500,0
|
|
20230907,123300,223920500,233500,233500,233500,233500,1
|
|
20230907,123200,223687000,233500,233500,233500,233500,1
|
|
20230907,123100,223453500,233500,233500,233500,233500,0
|
|
20230907,123000,223453500,233500,233500,233500,233500,0
|
|
20230907,122900,223453500,233500,233500,233500,233500,1
|
|
20230907,122800,223220000,233500,233500,233500,233500,0
|
|
20230907,122700,223220000,233500,233500,233500,233500,0
|
|
20230907,122600,223220000,233500,233000,233500,233000,3
|
|
20230907,122500,222520500,233000,233000,233000,233000,0
|
|
20230907,122400,222520500,233000,233500,233500,233000,8
|
|
20230907,122300,220656000,233500,233500,233500,233500,11
|
|
20230907,122200,218087500,233500,233500,233500,233500,1
|
|
20230907,122100,217854000,233500,233500,233500,233500,0
|
|
20230907,122000,217854000,233500,233500,233500,233500,1
|
|
20230907,121900,217620500,233500,233500,233500,233500,0
|
|
20230907,121800,217620500,233500,233500,233500,233500,1
|
|
20230907,121700,217387000,233500,233500,233500,233500,0
|
|
20230907,121600,217387000,233500,233500,233500,233500,1
|
|
20230907,121500,217153500,233500,233500,233500,233500,1
|
|
20230907,121400,216920000,233000,233000,233000,233000,0
|
|
20230907,121300,216920000,233000,233000,233000,233000,0
|
|
20230907,121200,216920000,233000,233500,233500,233000,34
|
|
20230907,121100,208988500,233500,233500,233500,233500,0
|
|
20230907,121000,208988500,233500,233500,233500,233500,18
|
|
20230907,120900,204785500,233500,233500,233500,233500,11
|
|
20230907,120800,202217000,233000,233000,233000,233000,20
|
|
20230907,120700,197557000,233000,233000,233000,233000,1
|
|
20230907,120600,197324000,233000,233000,233000,233000,1
|
|
20230907,120500,197091000,233000,233000,233000,233000,0
|
|
20230907,120400,197091000,233000,233000,233000,233000,1
|
|
20230907,120300,196858000,233000,233000,233000,233000,0
|
|
20230907,120200,196858000,233000,233000,233000,233000,1
|
|
20230907,120100,196625000,233000,233000,233000,233000,0
|
|
20230907,120000,196625000,233000,232500,233000,232500,5
|
|
20230907,115900,195462000,233000,233000,233000,233000,0
|
|
20230907,115800,195462000,233000,233000,233000,233000,1
|
|
20230907,115700,195229000,233000,233000,233000,233000,0
|
|
20230907,115600,195229000,233000,233000,233000,233000,1
|
|
20230907,115500,194996000,233000,233000,233000,233000,1
|
|
20230907,115400,194763000,233000,233000,233000,233000,0
|
|
20230907,115300,194763000,233000,233000,233000,233000,1
|
|
20230907,115200,194530000,233000,233000,233000,233000,1
|
|
20230907,115100,194297000,233000,233000,233000,233000,5
|
|
20230907,115000,193132000,233500,233500,233500,233500,0
|
|
20230907,114900,193132000,233500,233500,233500,233500,1
|
|
20230907,114800,192898500,233500,233500,233500,233500,0
|
|
20230907,114700,192898500,233500,233500,233500,233500,6
|
|
20230907,114600,191497500,233500,233500,233500,233500,1
|
|
20230907,114500,191264000,233500,233500,233500,233500,0
|
|
20230907,114400,191264000,233500,233500,233500,233500,1
|
|
20230907,114300,191030500,233500,233500,233500,233500,0
|
|
20230907,114200,191030500,233500,233500,233500,233500,0
|
|
20230907,114100,191030500,233500,233000,233500,233000,6
|
|
20230907,114000,189632000,233500,233500,233500,233500,1
|
|
20230907,113900,189398500,233500,233500,233500,233500,0
|
|
20230907,113800,189398500,233500,233500,233500,233500,1
|
|
20230907,113700,189165000,233000,233000,233000,233000,0
|
|
20230907,113600,189165000,233000,233000,233000,233000,40
|
|
20230907,113500,179845000,233000,233000,233000,233000,17
|
|
20230907,113400,175884000,232500,232500,232500,232500,0
|
|
20230907,113300,175884000,232500,232500,232500,232500,8
|
|
20230907,113200,174024000,232500,232500,232500,232500,7
|
|
20230907,113100,172396500,233000,233000,233000,233000,6
|
|
20230907,113000,170998500,233000,233000,233000,233000,0
|
|
20230907,112900,170998500,233000,233000,233000,233000,1
|
|
20230907,112800,170765500,233000,233000,233000,233000,0
|
|
20230907,112700,170765500,233000,233000,233000,233000,1
|
|
20230907,112600,170532500,233000,233000,233000,233000,1
|
|
20230907,112500,170299500,233000,233000,233000,233000,0
|
|
20230907,112400,170299500,233000,233000,233000,233000,1
|
|
20230907,112300,170066500,233000,233000,233000,233000,0
|
|
20230907,112200,170066500,233000,233000,233000,233000,0
|
|
20230907,112100,170066500,233000,233000,233000,233000,1
|
|
20230907,112000,169833500,233000,233000,233000,233000,8
|
|
20230907,111900,167969500,232500,232500,232500,232500,0
|
|
20230907,111800,167969500,232500,232500,232500,232500,11
|
|
20230907,111700,165412000,232500,232500,232500,232500,1
|
|
20230907,111600,165179500,232500,232500,232500,232500,0
|
|
20230907,111500,165179500,232500,232500,232500,232500,1
|
|
20230907,111400,164947000,232500,232500,232500,232500,0
|
|
20230907,111300,164947000,232500,232500,232500,232500,0
|
|
20230907,111200,164947000,232500,232500,232500,232500,1
|
|
20230907,111100,164714500,232500,232500,232500,232500,1
|
|
20230907,111000,164482000,232500,232500,232500,232500,2
|
|
20230907,110900,164017000,232500,232500,232500,232500,9
|
|
20230907,110800,161924500,232500,232500,232500,232500,14
|
|
20230907,110700,158669500,232500,232500,232500,232500,0
|
|
20230907,110600,158669500,232500,232500,232500,232500,0
|
|
20230907,110500,158669500,232500,232500,232500,232500,0
|
|
20230907,110400,158669500,232500,232500,232500,232500,0
|
|
20230907,110300,158669500,232500,232500,232500,232500,0
|
|
20230907,110200,158669500,232500,232500,232500,232500,0
|
|
20230907,110100,158669500,232500,232500,232500,232500,0
|
|
20230907,110000,158669500,232500,232500,232500,232500,0
|
|
20230907,105900,158669500,232500,232500,232500,232500,0
|
|
20230907,105800,158669500,232500,232500,232500,232500,0
|
|
20230907,105700,158669500,232500,232500,232500,232500,0
|
|
20230907,105600,158669500,232500,232500,232500,232500,0
|
|
20230907,105500,158669500,232500,232500,232500,232500,0
|
|
20230907,105400,158669500,232500,232500,232500,232500,4
|
|
20230907,105300,157739500,233000,233000,233000,233000,0
|
|
20230907,105200,157739500,233000,233000,233000,233000,1
|
|
20230907,105100,157506500,233500,233500,233500,233500,0
|
|
20230907,105000,157506500,233500,233500,233500,233500,0
|
|
20230907,104900,157506500,233500,233500,233500,233500,0
|
|
20230907,104800,157506500,233500,233500,233500,233500,0
|
|
20230907,104700,157506500,233500,233500,233500,233500,4
|
|
20230907,104600,156572500,233500,233500,233500,233500,0
|
|
20230907,104500,156572500,233500,233500,233500,233500,0
|
|
20230907,104400,156572500,233500,233500,233500,233500,3
|
|
20230907,104300,155872000,233500,233500,233500,233500,0
|
|
20230907,104200,155872000,233500,233500,233500,233500,0
|
|
20230907,104100,155872000,233500,233500,233500,233500,0
|
|
20230907,104000,155872000,233500,233500,233500,233500,1
|
|
20230907,103900,155638500,232500,232500,232500,232500,0
|
|
20230907,103800,155638500,232500,232500,232500,232500,0
|
|
20230907,103700,155638500,232500,232500,232500,232500,0
|
|
20230907,103600,155638500,232500,232500,232500,232500,0
|
|
20230907,103500,155638500,232500,232500,232500,232500,2
|
|
20230907,103400,155173500,232500,232500,232500,232500,1
|
|
20230907,103300,154941000,232500,232500,232500,232500,0
|
|
20230907,103200,154941000,232500,233000,233000,232500,4
|
|
20230907,103100,154010500,233500,233500,233500,233500,0
|
|
20230907,103000,154010500,233500,233500,233500,233500,6
|
|
20230907,102900,152609500,233500,233500,233500,233500,0
|
|
20230907,102800,152609500,233500,233500,233500,233500,10
|
|
20230907,102700,150274500,233500,233000,233500,233000,20
|
|
20230907,102600,145606000,233500,233500,233500,233500,0
|
|
20230907,102500,145606000,233500,233500,233500,233500,0
|
|
20230907,102400,145606000,233500,233500,233500,233500,1
|
|
20230907,102300,145372500,233500,233500,233500,233500,0
|
|
20230907,102200,145372500,233500,233500,233500,233500,0
|
|
20230907,102100,145372500,233500,233500,233500,233500,2
|
|
20230907,102000,144905500,233500,232500,233500,232500,10
|
|
20230907,101900,142571500,233500,233500,233500,233500,2
|
|
20230907,101800,142104500,233500,233500,233500,233500,0
|
|
20230907,101700,142104500,233500,233500,233500,233500,0
|
|
20230907,101600,142104500,233500,233500,233500,233500,0
|
|
20230907,101500,142104500,233500,233500,233500,233500,0
|
|
20230907,101400,142104500,233500,233500,233500,233500,0
|
|
20230907,101300,142104500,233500,233000,233500,233000,4
|
|
20230907,101200,141171500,233500,233500,233500,233500,0
|
|
20230907,101100,141171500,233500,233500,233500,233500,0
|
|
20230907,101000,141171500,233500,233500,233500,233500,0
|
|
20230907,100900,141171500,233500,233500,233500,233500,0
|
|
20230907,100800,141171500,233500,233500,233500,233500,0
|
|
20230907,100700,141171500,233500,233000,233500,233000,6
|
|
20230907,100600,139771000,233500,233500,233500,233500,0
|
|
20230907,100500,139771000,233500,233000,233500,233000,5
|
|
20230907,100400,138604000,233000,233000,233000,233000,0
|
|
20230907,100300,138604000,233000,233000,233000,233000,1
|
|
20230907,100200,138371000,233500,233500,233500,233500,0
|
|
20230907,100100,138371000,233500,233500,233500,233500,0
|
|
20230907,100000,138371000,233500,233500,233500,233500,0
|
|
20230907,095900,138371000,233500,233500,233500,233500,0
|
|
20230907,095800,138371000,233500,233500,233500,233500,0
|
|
20230907,095700,138371000,233500,233500,233500,233500,3
|
|
20230907,095600,137670500,233500,233500,233500,233500,2
|
|
20230907,095500,137203500,233500,233000,233500,233000,39
|
|
20230907,095400,128099500,233000,233000,233000,233000,1
|
|
20230907,095300,127866500,233000,233000,233000,233000,11
|
|
20230907,095200,125303500,233000,233000,233000,233000,0
|
|
20230907,095100,125303500,233000,233000,233000,233000,17
|
|
20230907,095000,121342500,232000,232000,232000,232000,0
|
|
20230907,094900,121342500,232000,232000,232000,232000,0
|
|
20230907,094800,121342500,232000,232000,232000,232000,1
|
|
20230907,094700,121110500,233500,233500,233500,233500,0
|
|
20230907,094600,121110500,233500,233500,233500,233500,0
|
|
20230907,094500,121110500,233500,233500,233500,233500,0
|
|
20230907,094400,121110500,233500,233500,233500,233500,0
|
|
20230907,094300,121110500,233500,233500,233500,233500,0
|
|
20230907,094200,121110500,233500,233500,233500,232000,10
|
|
20230907,094100,118777000,232000,232000,232000,232000,0
|
|
20230907,094000,118777000,232000,233500,233500,232000,94
|
|
20230907,093900,96871500,233000,233000,233000,233000,27
|
|
20230907,093800,90580500,233000,233000,233000,233000,5
|
|
20230907,093700,89415500,233000,233000,233000,233000,0
|
|
20230907,093600,89415500,233000,233000,233000,233000,1
|
|
20230907,093500,89182500,233000,233000,233000,233000,1
|
|
20230907,093400,88949500,232500,232500,232500,232500,3
|
|
20230907,093300,88252000,232500,232500,232500,232500,0
|
|
20230907,093200,88252000,232500,232500,232500,232500,0
|
|
20230907,093100,88252000,232500,232500,232500,232500,5
|
|
20230907,093000,87089500,232000,232000,232000,232000,0
|
|
20230907,092900,87089500,232000,232000,232000,232000,45
|
|
20230907,092800,76649500,232000,232000,232000,232000,0
|
|
20230907,092700,76649500,232000,232000,232000,232000,0
|
|
20230907,092600,76649500,232000,232000,232000,232000,0
|
|
20230907,092500,76649500,232000,232000,232000,232000,0
|
|
20230907,092400,76649500,232000,232000,232000,232000,8
|
|
20230907,092300,74793500,232000,232000,232000,232000,0
|
|
20230907,092200,74793500,232000,232000,232000,232000,17
|
|
20230907,092100,70849500,232000,232000,232000,232000,0
|
|
20230907,092000,70849500,232000,232000,232000,232000,2
|
|
20230907,091900,70385500,233000,233000,233000,233000,0
|
|
20230907,091800,70385500,233000,233000,233000,233000,0
|
|
20230907,091700,70385500,233000,233000,233000,233000,0
|
|
20230907,091600,70385500,233000,233000,233000,233000,5
|
|
20230907,091500,69220500,233000,233000,233000,233000,0
|
|
20230907,091400,69220500,233000,233000,233000,233000,0
|
|
20230907,091300,69220500,233000,233000,233000,233000,1
|
|
20230907,091200,68987500,233000,233000,233000,233000,0
|
|
20230907,091100,68987500,233000,233000,233000,233000,1
|
|
20230907,091000,68754500,232500,232500,232500,232500,10
|
|
20230907,090900,66429500,233000,233000,233000,233000,0
|
|
20230907,090800,66429500,233000,233000,233000,233000,15
|
|
20230907,090700,62934500,232500,232500,232500,232500,53
|
|
20230907,090600,50612000,232500,232500,232500,232500,0
|
|
20230907,090500,50612000,232500,232500,232500,232500,0
|
|
20230907,090400,50612000,232500,232000,232500,230500,58
|
|
20230907,090300,37157000,231500,231500,231500,231500,0
|
|
20230907,090200,37157000,231500,231500,231500,231500,0
|
|
20230907,090100,37157000,231500,231500,231500,231500,29
|
|
20230907,090000,30443500,232000,232500,232500,232000,130
|