580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183700,306761500,232000,232000,232000,232000,3
|
|
20230908,183600,306761500,232000,232000,232000,232000,0
|
|
20230908,183500,306761500,232000,232000,232000,232000,0
|
|
20230908,183400,306761500,232000,232000,232000,232000,0
|
|
20230908,183300,306761500,232000,232000,232000,232000,0
|
|
20230908,183200,306761500,232000,232000,232000,232000,0
|
|
20230908,183100,306761500,232000,232000,232000,232000,0
|
|
20230908,183000,306761500,232000,232000,232000,232000,0
|
|
20230908,182900,306761500,232000,232000,232000,232000,0
|
|
20230908,182800,306761500,232000,232000,232000,232000,0
|
|
20230908,182700,306761500,232000,232000,232000,232000,0
|
|
20230908,182600,306761500,232000,232000,232000,232000,0
|
|
20230908,182500,306761500,232000,232000,232000,232000,0
|
|
20230908,182400,306761500,232000,232000,232000,232000,0
|
|
20230908,182300,306761500,232000,232000,232000,232000,0
|
|
20230908,182200,306761500,232000,232000,232000,232000,0
|
|
20230908,182100,306761500,232000,232000,232000,232000,0
|
|
20230908,182000,306761500,232000,232000,232000,232000,0
|
|
20230908,181900,306761500,232000,232000,232000,232000,0
|
|
20230908,181800,306761500,232000,232000,232000,232000,0
|
|
20230908,181700,306761500,232000,232000,232000,232000,0
|
|
20230908,181600,306761500,232000,232000,232000,232000,0
|
|
20230908,181500,306761500,232000,232000,232000,232000,0
|
|
20230908,181400,306761500,232000,232000,232000,232000,0
|
|
20230908,181300,306761500,232000,232000,232000,232000,0
|
|
20230908,181200,306761500,232000,232000,232000,232000,0
|
|
20230908,181100,306761500,232000,232000,232000,232000,0
|
|
20230908,181000,306761500,232000,232000,232000,232000,0
|
|
20230908,180900,306761500,232000,232000,232000,232000,0
|
|
20230908,180800,306761500,232000,232000,232000,232000,0
|
|
20230908,180700,306761500,232000,232000,232000,232000,3
|
|
20230908,180600,306761500,232000,232000,232000,232000,0
|
|
20230908,180500,306761500,232000,232000,232000,232000,0
|
|
20230908,180400,306761500,232000,232000,232000,232000,0
|
|
20230908,180300,306761500,232000,232000,232000,232000,0
|
|
20230908,180200,306761500,232000,232000,232000,232000,0
|
|
20230908,180100,306761500,232000,232000,232000,232000,0
|
|
20230908,180000,306761500,232000,232000,232000,232000,0
|
|
20230908,175900,306761500,232000,232000,232000,232000,0
|
|
20230908,175800,306761500,232000,232000,232000,232000,0
|
|
20230908,175700,306761500,232000,232000,232000,232000,0
|
|
20230908,175600,306761500,232000,232000,232000,232000,0
|
|
20230908,175500,306761500,232000,232000,232000,232000,0
|
|
20230908,175400,306761500,232000,232000,232000,232000,0
|
|
20230908,175300,306761500,232000,232000,232000,232000,0
|
|
20230908,175200,306761500,232000,232000,232000,232000,0
|
|
20230908,175100,306761500,232000,232000,232000,232000,0
|
|
20230908,175000,306761500,232000,232000,232000,232000,0
|
|
20230908,174900,306761500,232000,232000,232000,232000,0
|
|
20230908,174800,306761500,232000,232000,232000,232000,0
|
|
20230908,174700,306761500,232000,232000,232000,232000,0
|
|
20230908,174600,306761500,232000,232000,232000,232000,0
|
|
20230908,174500,306761500,232000,232000,232000,232000,0
|
|
20230908,174400,306761500,232000,232000,232000,232000,0
|
|
20230908,174300,306761500,232000,232000,232000,232000,0
|
|
20230908,174200,306761500,232000,232000,232000,232000,0
|
|
20230908,174100,306761500,232000,232000,232000,232000,0
|
|
20230908,174000,306761500,232000,232000,232000,232000,0
|
|
20230908,173900,306761500,232000,232000,232000,232000,0
|
|
20230908,173800,306761500,232000,232000,232000,232000,0
|
|
20230908,173700,306761500,232000,232000,232000,232000,3
|
|
20230908,173600,306761500,232000,232000,232000,232000,0
|
|
20230908,173500,306761500,232000,232000,232000,232000,0
|
|
20230908,173400,306761500,232000,232000,232000,232000,0
|
|
20230908,173300,306761500,232000,232000,232000,232000,0
|
|
20230908,173200,306761500,232000,232000,232000,232000,0
|
|
20230908,173100,306761500,232000,232000,232000,232000,0
|
|
20230908,173000,306761500,232000,232000,232000,232000,0
|
|
20230908,172900,306761500,232000,232000,232000,232000,0
|
|
20230908,172800,306761500,232000,232000,232000,232000,0
|
|
20230908,172700,306761500,232000,232000,232000,232000,0
|
|
20230908,172600,306761500,232000,232000,232000,232000,0
|
|
20230908,172500,306761500,232000,232000,232000,232000,0
|
|
20230908,172400,306761500,232000,232000,232000,232000,0
|
|
20230908,172300,306761500,232000,232000,232000,232000,0
|
|
20230908,172200,306761500,232000,232000,232000,232000,0
|
|
20230908,172100,306761500,232000,232000,232000,232000,0
|
|
20230908,172000,306761500,232000,232000,232000,232000,0
|
|
20230908,171900,306761500,232000,232000,232000,232000,0
|
|
20230908,171800,306761500,232000,232000,232000,232000,0
|
|
20230908,171700,306761500,232000,232000,232000,232000,0
|
|
20230908,171600,306761500,232000,232000,232000,232000,0
|
|
20230908,171500,306761500,232000,232000,232000,232000,0
|
|
20230908,171400,306761500,232000,232000,232000,232000,0
|
|
20230908,171300,306761500,232000,232000,232000,232000,0
|
|
20230908,171200,306761500,232000,232000,232000,232000,0
|
|
20230908,171100,306761500,232000,232000,232000,232000,0
|
|
20230908,171000,306761500,232000,232000,232000,232000,0
|
|
20230908,170900,306761500,232000,232000,232000,232000,0
|
|
20230908,170800,306761500,232000,232000,232000,232000,0
|
|
20230908,170700,306761500,232000,232000,232000,232000,3
|
|
20230908,170600,306761500,232000,232000,232000,232000,0
|
|
20230908,170500,306761500,232000,232000,232000,232000,0
|
|
20230908,170400,306761500,232000,232000,232000,232000,0
|
|
20230908,170300,306761500,232000,232000,232000,232000,0
|
|
20230908,170200,306761500,232000,232000,232000,232000,0
|
|
20230908,170100,306761500,232000,232000,232000,232000,0
|
|
20230908,170000,306761500,232000,232000,232000,232000,0
|
|
20230908,165900,306761500,232000,232000,232000,232000,0
|
|
20230908,165800,306761500,232000,232000,232000,232000,0
|
|
20230908,165700,306761500,232000,232000,232000,232000,0
|
|
20230908,165600,306761500,232000,232000,232000,232000,0
|
|
20230908,165500,306761500,232000,232000,232000,232000,0
|
|
20230908,165400,306761500,232000,232000,232000,232000,0
|
|
20230908,165300,306761500,232000,232000,232000,232000,0
|
|
20230908,165200,306761500,232000,232000,232000,232000,0
|
|
20230908,165100,306761500,232000,232000,232000,232000,0
|
|
20230908,165000,306761500,232000,232000,232000,232000,0
|
|
20230908,164900,306761500,232000,232000,232000,232000,0
|
|
20230908,164800,306761500,232000,232000,232000,232000,0
|
|
20230908,164700,306761500,232000,232000,232000,232000,0
|
|
20230908,164600,306761500,232000,232000,232000,232000,0
|
|
20230908,164500,306761500,232000,232000,232000,232000,0
|
|
20230908,164400,306761500,232000,232000,232000,232000,0
|
|
20230908,164300,306761500,232000,232000,232000,232000,0
|
|
20230908,164200,306761500,232000,232000,232000,232000,0
|
|
20230908,164100,306761500,232000,232000,232000,232000,0
|
|
20230908,164000,306761500,232000,232000,232000,232000,0
|
|
20230908,163900,306761500,232000,232000,232000,232000,0
|
|
20230908,163800,306761500,232000,232000,232000,232000,0
|
|
20230908,163700,306761500,232000,232000,232000,232000,3
|
|
20230908,163600,306761500,232000,232000,232000,232000,0
|
|
20230908,163500,306761500,232000,232000,232000,232000,0
|
|
20230908,163400,306761500,232000,232000,232000,232000,0
|
|
20230908,163300,306761500,232000,232000,232000,232000,0
|
|
20230908,163200,306761500,232000,232000,232000,232000,0
|
|
20230908,163100,306761500,232000,232000,232000,232000,0
|
|
20230908,163000,306761500,232000,232000,232000,232000,0
|
|
20230908,162900,306761500,232000,232000,232000,232000,0
|
|
20230908,162800,306761500,232000,232000,232000,232000,0
|
|
20230908,162700,306761500,232000,232000,232000,232000,0
|
|
20230908,162600,306761500,232000,232000,232000,232000,0
|
|
20230908,162500,306761500,232000,232000,232000,232000,0
|
|
20230908,162400,306761500,232000,232000,232000,232000,0
|
|
20230908,162300,306761500,232000,232000,232000,232000,0
|
|
20230908,162200,306761500,232000,232000,232000,232000,0
|
|
20230908,162100,306761500,232000,232000,232000,232000,0
|
|
20230908,162000,306761500,232000,232000,232000,232000,0
|
|
20230908,161900,306761500,232000,232000,232000,232000,0
|
|
20230908,161800,306761500,232000,232000,232000,232000,0
|
|
20230908,161700,306761500,232000,232000,232000,232000,0
|
|
20230908,161600,306761500,232000,232000,232000,232000,0
|
|
20230908,161500,306761500,232000,232000,232000,232000,0
|
|
20230908,161400,306761500,232000,232000,232000,232000,0
|
|
20230908,161300,306761500,232000,232000,232000,232000,0
|
|
20230908,161200,306761500,232000,232000,232000,232000,0
|
|
20230908,161100,306761500,232000,232000,232000,232000,0
|
|
20230908,161000,306761500,232000,232000,232000,232000,0
|
|
20230908,160900,306761500,232000,232000,232000,232000,0
|
|
20230908,160800,306761500,232000,232000,232000,232000,0
|
|
20230908,160700,306761500,232000,232000,232000,232000,3
|
|
20230908,160600,306761500,232000,232000,232000,232000,0
|
|
20230908,160500,306761500,232000,232000,232000,232000,0
|
|
20230908,160400,306761500,232000,232000,232000,232000,0
|
|
20230908,160300,306761500,232000,232000,232000,232000,0
|
|
20230908,160200,306761500,232000,232000,232000,232000,0
|
|
20230908,160100,306761500,232000,232000,232000,232000,0
|
|
20230908,160000,306761500,232000,232000,232000,232000,0
|
|
20230908,155900,306761500,232000,232000,232000,232000,0
|
|
20230908,155800,306761500,232000,232000,232000,232000,0
|
|
20230908,155700,306761500,232000,232000,232000,232000,0
|
|
20230908,155600,306761500,232000,232000,232000,232000,0
|
|
20230908,155500,306761500,232000,232000,232000,232000,0
|
|
20230908,155400,306761500,232000,232000,232000,232000,0
|
|
20230908,155300,306761500,232000,232000,232000,232000,0
|
|
20230908,155200,306761500,232000,232000,232000,232000,0
|
|
20230908,155100,306761500,232000,232000,232000,232000,0
|
|
20230908,155000,306761500,232000,232000,232000,232000,0
|
|
20230908,154900,306761500,232000,232000,232000,232000,0
|
|
20230908,154800,306761500,232000,232000,232000,232000,0
|
|
20230908,154700,306761500,232000,232000,232000,232000,0
|
|
20230908,154600,306761500,232000,232000,232000,232000,0
|
|
20230908,154500,306761500,232000,232000,232000,232000,0
|
|
20230908,154400,306761500,232000,232000,232000,232000,0
|
|
20230908,154300,306761500,232000,232000,232000,232000,0
|
|
20230908,154200,306761500,232000,232000,232000,232000,0
|
|
20230908,154100,306761500,232000,232000,232000,232000,0
|
|
20230908,154000,306761500,232000,232000,232000,232000,0
|
|
20230908,153900,306761500,232000,232000,232000,232000,0
|
|
20230908,153800,306761500,232000,232000,232000,232000,0
|
|
20230908,153700,306761500,232000,232000,232000,232000,3
|
|
20230908,153600,306761500,232000,232000,232000,232000,0
|
|
20230908,153500,306761500,232000,232000,232000,232000,0
|
|
20230908,153400,306761500,232000,232000,232000,232000,0
|
|
20230908,153300,306761500,232000,232000,232000,232000,0
|
|
20230908,153200,306761500,232000,232000,232000,232000,0
|
|
20230908,153100,306761500,232000,232000,232000,232000,0
|
|
20230908,153000,306761500,232000,232000,232000,232000,3
|
|
20230908,152900,306065500,232000,232000,232000,232000,0
|
|
20230908,152800,306065500,232000,232000,232000,232000,0
|
|
20230908,152700,306065500,232000,232000,232000,232000,0
|
|
20230908,152600,306065500,232000,232000,232000,232000,0
|
|
20230908,152500,306065500,232000,232000,232000,232000,0
|
|
20230908,152400,306065500,232000,232000,232000,232000,0
|
|
20230908,152300,306065500,232000,232000,232000,232000,0
|
|
20230908,152200,306065500,232000,232000,232000,232000,0
|
|
20230908,152100,306065500,232000,232000,232000,232000,0
|
|
20230908,152000,306065500,232000,232000,232000,232000,0
|
|
20230908,151900,306065500,232000,232000,232000,232000,2
|
|
20230908,151800,305601500,232000,232000,232000,232000,2
|
|
20230908,151700,305137500,232000,232000,232000,232000,2
|
|
20230908,151600,304673500,232000,232000,232000,232000,0
|
|
20230908,151500,304673500,232000,232000,232000,232000,0
|
|
20230908,151400,304673500,232000,231500,232000,231500,13
|
|
20230908,151300,301662500,232000,232000,232000,232000,0
|
|
20230908,151200,301662500,232000,232000,232000,232000,0
|
|
20230908,151100,301662500,232000,232000,232000,232000,0
|
|
20230908,151000,301662500,232000,231500,232000,231500,11
|
|
20230908,150900,299111000,232000,231500,232000,231500,52
|
|
20230908,150800,287070500,231500,231500,231500,231500,1
|
|
20230908,150700,286839000,231500,231500,231500,231500,5
|
|
20230908,150600,285681500,232000,232000,232000,232000,0
|
|
20230908,150500,285681500,232000,232000,232000,232000,0
|
|
20230908,150400,285681500,232000,232000,232000,232000,0
|
|
20230908,150300,285681500,232000,232000,232000,232000,0
|
|
20230908,150200,285681500,232000,232000,232000,232000,0
|
|
20230908,150100,285681500,232000,232000,232000,232000,0
|
|
20230908,150000,285681500,232000,232000,232000,232000,1
|
|
20230908,145900,285449500,232000,232000,232000,232000,0
|
|
20230908,145800,285449500,232000,232000,232000,232000,0
|
|
20230908,145700,285449500,232000,232000,232000,232000,0
|
|
20230908,145600,285449500,232000,232000,232000,232000,3
|
|
20230908,145500,284753500,231500,231500,231500,231500,11
|
|
20230908,145400,282207000,232000,232000,232000,232000,0
|
|
20230908,145300,282207000,232000,232000,232000,232000,0
|
|
20230908,145200,282207000,232000,232000,232000,232000,1
|
|
20230908,145100,281975000,232000,232000,232000,232000,1
|
|
20230908,145000,281743000,232000,232000,232000,232000,0
|
|
20230908,144900,281743000,232000,232000,232000,232000,3
|
|
20230908,144800,281047000,232000,232000,232000,232000,0
|
|
20230908,144700,281047000,232000,232000,232000,232000,1
|
|
20230908,144600,280815000,231500,231500,231500,231500,0
|
|
20230908,144500,280815000,231500,231500,231500,231500,0
|
|
20230908,144400,280815000,231500,231500,231500,231500,0
|
|
20230908,144300,280815000,231500,231500,231500,231500,0
|
|
20230908,144200,280815000,231500,231500,231500,231500,0
|
|
20230908,144100,280815000,231500,231500,231500,231500,36
|
|
20230908,144000,272481000,232000,232000,232000,232000,0
|
|
20230908,143900,272481000,232000,232000,232000,232000,0
|
|
20230908,143800,272481000,232000,232000,232000,232000,0
|
|
20230908,143700,272481000,232000,232000,232000,232000,2
|
|
20230908,143600,272017000,232000,232000,232000,232000,0
|
|
20230908,143500,272017000,232000,232000,232000,232000,0
|
|
20230908,143400,272017000,232000,232000,232000,232000,9
|
|
20230908,143300,269929000,232000,232000,232000,232000,0
|
|
20230908,143200,269929000,232000,232000,232000,232000,3
|
|
20230908,143100,269233000,232000,232000,232000,232000,40
|
|
20230908,143000,259953000,232000,232000,232000,232000,0
|
|
20230908,142900,259953000,232000,232000,232000,232000,0
|
|
20230908,142800,259953000,232000,232000,232000,232000,3
|
|
20230908,142700,259257000,232000,232500,232500,232000,90
|
|
20230908,142600,238376500,232000,232000,232000,232000,0
|
|
20230908,142500,238376500,232000,232000,232000,232000,0
|
|
20230908,142400,238376500,232000,232000,232000,232000,10
|
|
20230908,142300,236056500,232500,232500,232500,232500,0
|
|
20230908,142200,236056500,232500,232500,232500,232500,9
|
|
20230908,142100,233964000,232500,232500,232500,232500,0
|
|
20230908,142000,233964000,232500,232500,232500,232500,0
|
|
20230908,141900,233964000,232500,232500,232500,232500,0
|
|
20230908,141800,233964000,232500,232500,232500,232500,0
|
|
20230908,141700,233964000,232500,232500,232500,232500,1
|
|
20230908,141600,233731500,232500,232500,232500,232500,0
|
|
20230908,141500,233731500,232500,232500,232500,232500,0
|
|
20230908,141400,233731500,232500,232500,232500,232500,0
|
|
20230908,141300,233731500,232500,232500,232500,232500,0
|
|
20230908,141200,233731500,232500,232500,232500,232500,0
|
|
20230908,141100,233731500,232500,232500,232500,232500,0
|
|
20230908,141000,233731500,232500,232500,232500,232500,0
|
|
20230908,140900,233731500,232500,232500,232500,232500,90
|
|
20230908,140800,212806500,232500,232000,232500,232000,2
|
|
20230908,140700,212342000,232500,232500,232500,232500,0
|
|
20230908,140600,212342000,232500,232500,232500,232500,0
|
|
20230908,140500,212342000,232500,232500,232500,232500,0
|
|
20230908,140400,212342000,232500,232500,232500,232500,0
|
|
20230908,140300,212342000,232500,232500,232500,232500,0
|
|
20230908,140200,212342000,232500,232500,232500,232500,0
|
|
20230908,140100,212342000,232500,232500,232500,232500,0
|
|
20230908,140000,212342000,232500,232500,232500,232500,0
|
|
20230908,135900,212342000,232500,232500,232500,232500,0
|
|
20230908,135800,212342000,232500,232500,232500,232500,10
|
|
20230908,135700,210017000,232000,232000,232000,232000,2
|
|
20230908,135600,209553000,232500,232500,232500,232500,0
|
|
20230908,135500,209553000,232500,232500,232500,232500,0
|
|
20230908,135400,209553000,232500,232500,232500,232500,0
|
|
20230908,135300,209553000,232500,232500,232500,232500,0
|
|
20230908,135200,209553000,232500,232500,232500,232500,0
|
|
20230908,135100,209553000,232500,232500,232500,232500,0
|
|
20230908,135000,209553000,232500,232500,232500,232500,0
|
|
20230908,134900,209553000,232500,232500,232500,232500,0
|
|
20230908,134800,209553000,232500,232500,232500,232500,0
|
|
20230908,134700,209553000,232500,232500,232500,232500,1
|
|
20230908,134600,209320500,232500,232500,232500,232500,0
|
|
20230908,134500,209320500,232500,232500,232500,232500,0
|
|
20230908,134400,209320500,232500,232500,232500,232500,2
|
|
20230908,134300,208855500,232000,232500,232500,232000,97
|
|
20230908,134200,186347500,232500,232500,232500,232500,0
|
|
20230908,134100,186347500,232500,232500,232500,232500,0
|
|
20230908,134000,186347500,232500,232500,232500,232500,0
|
|
20230908,133900,186347500,232500,232500,232500,232500,0
|
|
20230908,133800,186347500,232500,232500,232500,232500,0
|
|
20230908,133700,186347500,232500,232500,232500,232500,0
|
|
20230908,133600,186347500,232500,232500,232500,232500,0
|
|
20230908,133500,186347500,232500,232500,232500,232500,0
|
|
20230908,133400,186347500,232500,232500,232500,232500,10
|
|
20230908,133300,184022500,232500,232500,232500,232500,1
|
|
20230908,133200,183790000,232500,232500,232500,232500,0
|
|
20230908,133100,183790000,232500,232500,232500,232500,0
|
|
20230908,133000,183790000,232500,232500,232500,232500,0
|
|
20230908,132900,183790000,232500,232500,232500,232500,0
|
|
20230908,132800,183790000,232500,232500,232500,232500,1
|
|
20230908,132700,183557500,232500,232500,232500,232500,0
|
|
20230908,132600,183557500,232500,232500,232500,232500,0
|
|
20230908,132500,183557500,232500,232500,232500,232500,5
|
|
20230908,132400,182395000,232000,232000,232000,232000,1
|
|
20230908,132300,182163000,232000,232000,232000,232000,0
|
|
20230908,132200,182163000,232000,232000,232000,232000,0
|
|
20230908,132100,182163000,232000,232000,232000,232000,3
|
|
20230908,132000,181467000,232500,232500,232500,232500,0
|
|
20230908,131900,181467000,232500,232500,232500,232500,0
|
|
20230908,131800,181467000,232500,232500,232500,232500,0
|
|
20230908,131700,181467000,232500,232500,232500,232500,0
|
|
20230908,131600,181467000,232500,232500,232500,232500,0
|
|
20230908,131500,181467000,232500,232500,232500,232500,0
|
|
20230908,131400,181467000,232500,232500,232500,232500,0
|
|
20230908,131300,181467000,232500,232500,232500,232500,1
|
|
20230908,131200,181234500,232000,232000,232000,232000,1
|
|
20230908,131100,181002500,232500,232500,232500,232500,3
|
|
20230908,131000,180305000,232500,232500,232500,232500,0
|
|
20230908,130900,180305000,232500,232500,232500,232500,13
|
|
20230908,130800,177282500,232500,232500,232500,232500,0
|
|
20230908,130700,177282500,232500,232500,232500,232500,1
|
|
20230908,130600,177050000,232500,232500,232500,232500,0
|
|
20230908,130500,177050000,232500,232500,232500,232500,0
|
|
20230908,130400,177050000,232500,232500,232500,232500,0
|
|
20230908,130300,177050000,232500,232500,232500,232500,2
|
|
20230908,130200,176585000,233000,233000,233000,233000,0
|
|
20230908,130100,176585000,233000,233000,233000,233000,0
|
|
20230908,130000,176585000,233000,233000,233000,233000,0
|
|
20230908,125900,176585000,233000,233000,233000,233000,0
|
|
20230908,125800,176585000,233000,233000,233000,233000,0
|
|
20230908,125700,176585000,233000,233000,233000,233000,0
|
|
20230908,125600,176585000,233000,233000,233000,233000,0
|
|
20230908,125500,176585000,233000,233000,233000,233000,0
|
|
20230908,125400,176585000,233000,233000,233000,233000,0
|
|
20230908,125300,176585000,233000,233000,233000,233000,2
|
|
20230908,125200,176119000,233000,233000,233000,233000,0
|
|
20230908,125100,176119000,233000,233000,233000,233000,0
|
|
20230908,125000,176119000,233000,233000,233000,233000,0
|
|
20230908,124900,176119000,233000,233000,233000,233000,0
|
|
20230908,124800,176119000,233000,233000,233000,233000,0
|
|
20230908,124700,176119000,233000,233000,233000,233000,0
|
|
20230908,124600,176119000,233000,233000,233000,233000,1
|
|
20230908,124500,175886000,233000,233000,233000,233000,5
|
|
20230908,124400,174721000,232500,232500,232500,232500,2
|
|
20230908,124300,174256000,232500,232500,232500,232500,0
|
|
20230908,124200,174256000,232500,232500,232500,232500,0
|
|
20230908,124100,174256000,232500,232500,232500,232500,0
|
|
20230908,124000,174256000,232500,232500,232500,232500,0
|
|
20230908,123900,174256000,232500,232500,232500,232500,0
|
|
20230908,123800,174256000,232500,232500,232500,232500,0
|
|
20230908,123700,174256000,232500,232500,232500,232500,0
|
|
20230908,123600,174256000,232500,232500,232500,232500,0
|
|
20230908,123500,174256000,232500,232500,232500,232500,0
|
|
20230908,123400,174256000,232500,232500,232500,232500,1
|
|
20230908,123300,174023500,232500,232500,232500,232500,2
|
|
20230908,123200,173558500,232500,232500,232500,232500,0
|
|
20230908,123100,173558500,232500,232500,232500,232500,0
|
|
20230908,123000,173558500,232500,232500,232500,232500,2
|
|
20230908,122900,173093500,232500,232500,232500,232500,2
|
|
20230908,122800,172628500,232500,232500,232500,232500,0
|
|
20230908,122700,172628500,232500,232500,232500,232500,0
|
|
20230908,122600,172628500,232500,232500,232500,232500,12
|
|
20230908,122500,169838500,232000,232000,232000,232000,0
|
|
20230908,122400,169838500,232000,232000,232000,232000,0
|
|
20230908,122300,169838500,232000,232000,232000,232000,0
|
|
20230908,122200,169838500,232000,232000,232000,232000,0
|
|
20230908,122100,169838500,232000,232000,232000,232000,0
|
|
20230908,122000,169838500,232000,232000,232000,232000,0
|
|
20230908,121900,169838500,232000,232000,232000,232000,0
|
|
20230908,121800,169838500,232000,232000,232000,232000,0
|
|
20230908,121700,169838500,232000,232000,232000,232000,0
|
|
20230908,121600,169838500,232000,232000,232000,232000,0
|
|
20230908,121500,169838500,232000,232000,232000,232000,0
|
|
20230908,121400,169838500,232000,232000,232000,232000,0
|
|
20230908,121300,169838500,232000,232000,232000,232000,0
|
|
20230908,121200,169838500,232000,232000,232000,232000,0
|
|
20230908,121100,169838500,232000,232000,232000,232000,0
|
|
20230908,121000,169838500,232000,232000,232000,232000,1
|
|
20230908,120900,169606500,232500,232500,232500,232500,0
|
|
20230908,120800,169606500,232500,232500,232500,232500,0
|
|
20230908,120700,169606500,232500,232500,232500,232500,2
|
|
20230908,120600,169141500,233000,233000,233000,233000,0
|
|
20230908,120500,169141500,233000,233000,233000,233000,2
|
|
20230908,120400,168675500,233000,233000,233000,233000,0
|
|
20230908,120300,168675500,233000,233000,233000,233000,0
|
|
20230908,120200,168675500,233000,232500,233000,232500,11
|
|
20230908,120100,166114000,232500,232500,232500,232500,0
|
|
20230908,120000,166114000,232500,232500,232500,232500,1
|
|
20230908,115900,165881500,232500,232000,232500,232000,2
|
|
20230908,115800,165417000,232500,232500,232500,232500,0
|
|
20230908,115700,165417000,232500,232500,232500,232500,0
|
|
20230908,115600,165417000,232500,232500,232500,232500,0
|
|
20230908,115500,165417000,232500,232500,232500,232500,2
|
|
20230908,115400,164952000,232000,232000,232000,232000,0
|
|
20230908,115300,164952000,232000,232000,232000,232000,0
|
|
20230908,115200,164952000,232000,232000,232000,232000,0
|
|
20230908,115100,164952000,232000,232000,232000,232000,1
|
|
20230908,115000,164720000,232500,232500,232500,232500,1
|
|
20230908,114900,164487500,232500,232500,232500,232500,0
|
|
20230908,114800,164487500,232500,232500,232500,232500,0
|
|
20230908,114700,164487500,232500,232500,232500,232500,0
|
|
20230908,114600,164487500,232500,232500,232500,232500,0
|
|
20230908,114500,164487500,232500,232500,232500,232500,0
|
|
20230908,114400,164487500,232500,232500,232500,232500,1
|
|
20230908,114300,164255000,232000,232000,232000,232000,0
|
|
20230908,114200,164255000,232000,232000,232000,232000,0
|
|
20230908,114100,164255000,232000,232000,232000,232000,1
|
|
20230908,114000,164023000,232500,232500,232500,232000,7
|
|
20230908,113900,162397000,232500,232500,232500,232500,1
|
|
20230908,113800,162164500,232500,232500,232500,232500,1
|
|
20230908,113700,161932000,232500,232000,232500,232000,5
|
|
20230908,113600,160771000,232000,232000,232000,232000,1
|
|
20230908,113500,160539000,232000,232000,232000,232000,0
|
|
20230908,113400,160539000,232000,232000,232000,232000,0
|
|
20230908,113300,160539000,232000,232500,232500,232000,3
|
|
20230908,113200,159842500,232000,232000,232000,232000,1
|
|
20230908,113100,159610500,232500,232500,232500,232500,0
|
|
20230908,113000,159610500,232500,232500,232500,232500,13
|
|
20230908,112900,156588000,232500,232500,232500,232500,3
|
|
20230908,112800,155890500,232500,232500,232500,232500,1
|
|
20230908,112700,155658000,232500,232000,232500,232000,4
|
|
20230908,112600,154729500,232500,232000,232500,232000,2
|
|
20230908,112500,154265000,232500,232500,232500,232500,0
|
|
20230908,112400,154265000,232500,232500,232500,232500,0
|
|
20230908,112300,154265000,232500,232500,232500,232500,0
|
|
20230908,112200,154265000,232500,232500,232500,232500,6
|
|
20230908,112100,152870000,232000,232000,232000,232000,0
|
|
20230908,112000,152870000,232000,232000,232000,232000,1
|
|
20230908,111900,152638000,232500,232500,232500,232500,0
|
|
20230908,111800,152638000,232500,232500,232500,232500,0
|
|
20230908,111700,152638000,232500,232500,232500,232500,1
|
|
20230908,111600,152405500,232000,232000,232000,232000,0
|
|
20230908,111500,152405500,232000,232000,232000,232000,0
|
|
20230908,111400,152405500,232000,232500,232500,232000,2
|
|
20230908,111300,151941000,232500,232000,232500,232000,12
|
|
20230908,111200,149156000,232000,232000,232000,232000,0
|
|
20230908,111100,149156000,232000,232000,232000,232000,1
|
|
20230908,111000,148924000,232500,232500,232500,232500,0
|
|
20230908,110900,148924000,232500,232500,232500,232500,1
|
|
20230908,110800,148691500,232500,232500,232500,232500,0
|
|
20230908,110700,148691500,232500,232500,232500,232500,2
|
|
20230908,110600,148226500,232500,232500,232500,232500,2
|
|
20230908,110500,147761500,232500,232000,232500,232000,2
|
|
20230908,110400,147297000,231500,231500,231500,231500,1
|
|
20230908,110300,147065500,232500,232500,232500,232500,0
|
|
20230908,110200,147065500,232500,232500,232500,232500,0
|
|
20230908,110100,147065500,232500,232500,232500,232500,0
|
|
20230908,110000,147065500,232500,232500,232500,232500,1
|
|
20230908,105900,146833000,232500,232500,232500,232500,0
|
|
20230908,105800,146833000,232500,232500,232500,232500,0
|
|
20230908,105700,146833000,232500,232500,232500,232500,0
|
|
20230908,105600,146833000,232500,232500,232500,231500,4
|
|
20230908,105500,145904000,232500,232500,232500,232500,1
|
|
20230908,105400,145671500,232500,232500,232500,232500,0
|
|
20230908,105300,145671500,232500,232500,232500,232500,0
|
|
20230908,105200,145671500,232500,232500,232500,232500,6
|
|
20230908,105100,144276500,232500,232500,232500,232500,0
|
|
20230908,105000,144276500,232500,232500,232500,232500,0
|
|
20230908,104900,144276500,232500,232500,232500,232500,3
|
|
20230908,104800,143579000,232500,232500,232500,232500,0
|
|
20230908,104700,143579000,232500,232500,232500,232500,0
|
|
20230908,104600,143579000,232500,232500,232500,232500,0
|
|
20230908,104500,143579000,232500,232500,232500,232500,0
|
|
20230908,104400,143579000,232500,232500,232500,232500,1
|
|
20230908,104300,143346500,232500,232500,232500,232500,0
|
|
20230908,104200,143346500,232500,231500,232500,231500,12
|
|
20230908,104100,140566500,232500,232500,232500,232500,0
|
|
20230908,104000,140566500,232500,232500,232500,232500,0
|
|
20230908,103900,140566500,232500,232500,232500,232500,2
|
|
20230908,103800,140101500,232500,232500,232500,232500,1
|
|
20230908,103700,139869000,232500,232500,232500,232500,0
|
|
20230908,103600,139869000,232500,232500,232500,232500,2
|
|
20230908,103500,139404000,232000,232000,232000,232000,5
|
|
20230908,103400,138244000,232000,232000,232000,232000,0
|
|
20230908,103300,138244000,232000,232500,232500,232000,2
|
|
20230908,103200,137779500,232500,232500,232500,232500,9
|
|
20230908,103100,135687000,233000,233000,233000,233000,0
|
|
20230908,103000,135687000,233000,233000,233000,233000,0
|
|
20230908,102900,135687000,233000,233000,233000,233000,12
|
|
20230908,102800,132891000,232000,232000,232000,232000,0
|
|
20230908,102700,132891000,232000,232000,232000,232000,0
|
|
20230908,102600,132891000,232000,232000,232000,232000,53
|
|
20230908,102500,120595000,232000,232000,232000,232000,0
|
|
20230908,102400,120595000,232000,232000,232000,232000,8
|
|
20230908,102300,118739000,232000,232000,232000,232000,20
|
|
20230908,102200,114099000,232000,232000,232000,232000,5
|
|
20230908,102100,112939000,232500,232500,232500,232500,0
|
|
20230908,102000,112939000,232500,232500,232500,232500,11
|
|
20230908,101900,110381500,233000,233000,233000,233000,1
|
|
20230908,101800,110148500,233000,233000,233000,233000,0
|
|
20230908,101700,110148500,233000,233000,233000,233000,0
|
|
20230908,101600,110148500,233000,233000,233000,233000,0
|
|
20230908,101500,110148500,233000,233000,233000,233000,0
|
|
20230908,101400,110148500,233000,233000,233000,233000,0
|
|
20230908,101300,110148500,233000,233000,233000,233000,1
|
|
20230908,101200,109915500,232500,232500,232500,232500,0
|
|
20230908,101100,109915500,232500,232500,232500,232500,0
|
|
20230908,101000,109915500,232500,232500,232500,232500,0
|
|
20230908,100900,109915500,232500,232500,232500,232500,0
|
|
20230908,100800,109915500,232500,232500,232500,232500,0
|
|
20230908,100700,109915500,232500,232500,232500,232500,1
|
|
20230908,100600,109683000,233000,233000,233000,233000,0
|
|
20230908,100500,109683000,233000,233000,233000,233000,0
|
|
20230908,100400,109683000,233000,233000,233000,233000,0
|
|
20230908,100300,109683000,233000,233000,233000,233000,0
|
|
20230908,100200,109683000,233000,233000,233000,233000,0
|
|
20230908,100100,109683000,233000,233000,233000,233000,1
|
|
20230908,100000,109450000,233000,233000,233000,233000,1
|
|
20230908,095900,109217000,232500,232500,232500,232500,0
|
|
20230908,095800,109217000,232500,232500,232500,232500,14
|
|
20230908,095700,105962000,232500,232500,232500,232500,6
|
|
20230908,095600,104567000,233000,233000,233000,233000,1
|
|
20230908,095500,104334000,233000,233000,233000,233000,134
|
|
20230908,095400,73112000,233000,233000,233000,233000,0
|
|
20230908,095300,73112000,233000,232500,233000,232500,6
|
|
20230908,095200,71716500,233000,233000,233000,233000,0
|
|
20230908,095100,71716500,233000,233000,233000,233000,0
|
|
20230908,095000,71716500,233000,233000,233000,233000,1
|
|
20230908,094900,71483500,233000,233000,233000,233000,0
|
|
20230908,094800,71483500,233000,233000,233000,233000,0
|
|
20230908,094700,71483500,233000,232500,233000,232500,32
|
|
20230908,094600,64042000,232500,232500,232500,232500,0
|
|
20230908,094500,64042000,232500,232500,232500,232500,1
|
|
20230908,094400,63809500,232500,232500,232500,232500,1
|
|
20230908,094300,63577000,232500,232500,232500,232500,0
|
|
20230908,094200,63577000,232500,232500,232500,232500,0
|
|
20230908,094100,63577000,232500,232500,232500,232500,1
|
|
20230908,094000,63344500,232500,232000,232500,232000,4
|
|
20230908,093900,62416000,232500,232000,232500,232000,6
|
|
20230908,093800,61023500,232500,232500,232500,232500,1
|
|
20230908,093700,60791000,232000,232000,232000,232000,16
|
|
20230908,093600,57079000,233000,233000,233000,233000,0
|
|
20230908,093500,57079000,233000,233000,233000,233000,0
|
|
20230908,093400,57079000,233000,233000,233000,233000,0
|
|
20230908,093300,57079000,233000,233000,233000,233000,1
|
|
20230908,093200,56846000,233000,233000,233000,233000,1
|
|
20230908,093100,56613000,233000,233000,233000,233000,0
|
|
20230908,093000,56613000,233000,233000,233000,233000,1
|
|
20230908,092900,56380000,233000,232500,233000,232500,6
|
|
20230908,092800,54984500,232500,232500,232500,232500,3
|
|
20230908,092700,54287000,232500,232500,232500,232500,0
|
|
20230908,092600,54287000,232500,232500,232500,232500,1
|
|
20230908,092500,54054500,233000,233000,233000,233000,0
|
|
20230908,092400,54054500,233000,233000,233000,233000,0
|
|
20230908,092300,54054500,233000,233000,233000,233000,0
|
|
20230908,092200,54054500,233000,233000,233000,233000,0
|
|
20230908,092100,54054500,233000,233000,233000,233000,1
|
|
20230908,092000,53821500,233000,233000,233000,233000,1
|
|
20230908,091900,53588500,232500,232500,232500,232500,0
|
|
20230908,091800,53588500,232500,233000,233000,232500,4
|
|
20230908,091700,52657500,233000,233000,233000,233000,0
|
|
20230908,091600,52657500,233000,233000,233000,233000,2
|
|
20230908,091500,52191500,233000,233000,233000,233000,0
|
|
20230908,091400,52191500,233000,233000,233000,233000,1
|
|
20230908,091300,51958500,233000,233000,233000,233000,6
|
|
20230908,091200,50560500,233000,233000,233000,233000,1
|
|
20230908,091100,50327500,233000,233000,233000,233000,0
|
|
20230908,091000,50327500,233000,233500,233500,233000,2
|
|
20230908,090900,49861000,232000,233000,233500,232000,192
|
|
20230908,090800,5119500,233000,233000,233000,233000,1
|
|
20230908,090700,4886500,233000,233000,233000,233000,6
|
|
20230908,090600,3488500,233000,233000,233000,233000,0
|
|
20230908,090500,3488500,233000,233000,233000,233000,0
|
|
20230908,090400,3488500,233000,233000,233000,233000,0
|
|
20230908,090300,3488500,233000,232500,233000,232500,6
|
|
20230908,090200,2093000,233000,232500,233000,232500,2
|
|
20230908,090100,1627500,232500,232500,232500,232500,0
|
|
20230908,090000,1627500,232500,232500,232500,232500,7
|