580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183700,252293000,232000,232000,232000,232000,10
|
|
20230913,183600,252293000,232000,232000,232000,232000,0
|
|
20230913,183500,252293000,232000,232000,232000,232000,0
|
|
20230913,183400,252293000,232000,232000,232000,232000,0
|
|
20230913,183300,252293000,232000,232000,232000,232000,0
|
|
20230913,183200,252293000,232000,232000,232000,232000,0
|
|
20230913,183100,252293000,232000,232000,232000,232000,0
|
|
20230913,183000,252293000,232000,232000,232000,232000,0
|
|
20230913,182900,252293000,232000,232000,232000,232000,0
|
|
20230913,182800,252293000,232000,232000,232000,232000,0
|
|
20230913,182700,252293000,232000,232000,232000,232000,0
|
|
20230913,182600,252293000,232000,232000,232000,232000,0
|
|
20230913,182500,252293000,232000,232000,232000,232000,0
|
|
20230913,182400,252293000,232000,232000,232000,232000,0
|
|
20230913,182300,252293000,232000,232000,232000,232000,0
|
|
20230913,182200,252293000,232000,232000,232000,232000,0
|
|
20230913,182100,252293000,232000,232000,232000,232000,0
|
|
20230913,182000,252293000,232000,232000,232000,232000,0
|
|
20230913,181900,252293000,232000,232000,232000,232000,0
|
|
20230913,181800,252293000,232000,232000,232000,232000,0
|
|
20230913,181700,252293000,232000,232000,232000,232000,0
|
|
20230913,181600,252293000,232000,232000,232000,232000,0
|
|
20230913,181500,252293000,232000,232000,232000,232000,0
|
|
20230913,181400,252293000,232000,232000,232000,232000,0
|
|
20230913,181300,252293000,232000,232000,232000,232000,0
|
|
20230913,181200,252293000,232000,232000,232000,232000,0
|
|
20230913,181100,252293000,232000,232000,232000,232000,0
|
|
20230913,181000,252293000,232000,232000,232000,232000,0
|
|
20230913,180900,252293000,232000,232000,232000,232000,0
|
|
20230913,180800,252293000,232000,232000,232000,232000,0
|
|
20230913,180700,252293000,232000,232000,232000,232000,10
|
|
20230913,180600,252293000,232000,232000,232000,232000,0
|
|
20230913,180500,252293000,232000,232000,232000,232000,0
|
|
20230913,180400,252293000,232000,232000,232000,232000,0
|
|
20230913,180300,252293000,232000,232000,232000,232000,0
|
|
20230913,180200,252293000,232000,232000,232000,232000,0
|
|
20230913,180100,252293000,232000,232000,232000,232000,0
|
|
20230913,180000,252293000,232000,232000,232000,232000,0
|
|
20230913,175900,252293000,232000,232000,232000,232000,0
|
|
20230913,175800,252293000,232000,232000,232000,232000,0
|
|
20230913,175700,252293000,232000,232000,232000,232000,0
|
|
20230913,175600,252293000,232000,232000,232000,232000,0
|
|
20230913,175500,252293000,232000,232000,232000,232000,0
|
|
20230913,175400,252293000,232000,232000,232000,232000,0
|
|
20230913,175300,252293000,232000,232000,232000,232000,0
|
|
20230913,175200,252293000,232000,232000,232000,232000,0
|
|
20230913,175100,252293000,232000,232000,232000,232000,0
|
|
20230913,175000,252293000,232000,232000,232000,232000,0
|
|
20230913,174900,252293000,232000,232000,232000,232000,0
|
|
20230913,174800,252293000,232000,232000,232000,232000,0
|
|
20230913,174700,252293000,232000,232000,232000,232000,0
|
|
20230913,174600,252293000,232000,232000,232000,232000,0
|
|
20230913,174500,252293000,232000,232000,232000,232000,0
|
|
20230913,174400,252293000,232000,232000,232000,232000,0
|
|
20230913,174300,252293000,232000,232000,232000,232000,0
|
|
20230913,174200,252293000,232000,232000,232000,232000,0
|
|
20230913,174100,252293000,232000,232000,232000,232000,0
|
|
20230913,174000,252293000,232000,232000,232000,232000,0
|
|
20230913,173900,252293000,232000,232000,232000,232000,0
|
|
20230913,173800,252293000,232000,232000,232000,232000,0
|
|
20230913,173700,252293000,232000,232000,232000,232000,10
|
|
20230913,173600,252293000,232000,232000,232000,232000,0
|
|
20230913,173500,252293000,232000,232000,232000,232000,0
|
|
20230913,173400,252293000,232000,232000,232000,232000,0
|
|
20230913,173300,252293000,232000,232000,232000,232000,0
|
|
20230913,173200,252293000,232000,232000,232000,232000,0
|
|
20230913,173100,252293000,232000,232000,232000,232000,0
|
|
20230913,173000,252293000,232000,232000,232000,232000,0
|
|
20230913,172900,252293000,232000,232000,232000,232000,0
|
|
20230913,172800,252293000,232000,232000,232000,232000,0
|
|
20230913,172700,252293000,232000,232000,232000,232000,0
|
|
20230913,172600,252293000,232000,232000,232000,232000,0
|
|
20230913,172500,252293000,232000,232000,232000,232000,0
|
|
20230913,172400,252293000,232000,232000,232000,232000,0
|
|
20230913,172300,252293000,232000,232000,232000,232000,0
|
|
20230913,172200,252293000,232000,232000,232000,232000,0
|
|
20230913,172100,252293000,232000,232000,232000,232000,0
|
|
20230913,172000,252293000,232000,232000,232000,232000,0
|
|
20230913,171900,252293000,232000,232000,232000,232000,0
|
|
20230913,171800,252293000,232000,232000,232000,232000,0
|
|
20230913,171700,252293000,232000,232000,232000,232000,0
|
|
20230913,171600,252293000,232000,232000,232000,232000,0
|
|
20230913,171500,252293000,232000,232000,232000,232000,0
|
|
20230913,171400,252293000,232000,232000,232000,232000,0
|
|
20230913,171300,252293000,232000,232000,232000,232000,0
|
|
20230913,171200,252293000,232000,232000,232000,232000,0
|
|
20230913,171100,252293000,232000,232000,232000,232000,0
|
|
20230913,171000,252293000,232000,232000,232000,232000,0
|
|
20230913,170900,252293000,232000,232000,232000,232000,0
|
|
20230913,170800,252293000,232000,232000,232000,232000,0
|
|
20230913,170700,252293000,232000,232000,232000,232000,10
|
|
20230913,170600,252293000,232000,232000,232000,232000,0
|
|
20230913,170500,252293000,232000,232000,232000,232000,0
|
|
20230913,170400,252293000,232000,232000,232000,232000,0
|
|
20230913,170300,252293000,232000,232000,232000,232000,0
|
|
20230913,170200,252293000,232000,232000,232000,232000,0
|
|
20230913,170100,252293000,232000,232000,232000,232000,0
|
|
20230913,170000,252293000,232000,232000,232000,232000,0
|
|
20230913,165900,252293000,232000,232000,232000,232000,0
|
|
20230913,165800,252293000,232000,232000,232000,232000,0
|
|
20230913,165700,252293000,232000,232000,232000,232000,0
|
|
20230913,165600,252293000,232000,232000,232000,232000,0
|
|
20230913,165500,252293000,232000,232000,232000,232000,0
|
|
20230913,165400,252293000,232000,232000,232000,232000,0
|
|
20230913,165300,252293000,232000,232000,232000,232000,0
|
|
20230913,165200,252293000,232000,232000,232000,232000,0
|
|
20230913,165100,252293000,232000,232000,232000,232000,0
|
|
20230913,165000,252293000,232000,232000,232000,232000,0
|
|
20230913,164900,252293000,232000,232000,232000,232000,0
|
|
20230913,164800,252293000,232000,232000,232000,232000,0
|
|
20230913,164700,252293000,232000,232000,232000,232000,0
|
|
20230913,164600,252293000,232000,232000,232000,232000,0
|
|
20230913,164500,252293000,232000,232000,232000,232000,0
|
|
20230913,164400,252293000,232000,232000,232000,232000,0
|
|
20230913,164300,252293000,232000,232000,232000,232000,0
|
|
20230913,164200,252293000,232000,232000,232000,232000,0
|
|
20230913,164100,252293000,232000,232000,232000,232000,0
|
|
20230913,164000,252293000,232000,232000,232000,232000,0
|
|
20230913,163900,252293000,232000,232000,232000,232000,0
|
|
20230913,163800,252293000,232000,232000,232000,232000,0
|
|
20230913,163700,252293000,232000,232000,232000,232000,10
|
|
20230913,163600,252293000,232000,232000,232000,232000,0
|
|
20230913,163500,252293000,232000,232000,232000,232000,0
|
|
20230913,163400,252293000,232000,232000,232000,232000,0
|
|
20230913,163300,252293000,232000,232000,232000,232000,0
|
|
20230913,163200,252293000,232000,232000,232000,232000,0
|
|
20230913,163100,252293000,232000,232000,232000,232000,0
|
|
20230913,163000,252293000,232000,232000,232000,232000,0
|
|
20230913,162900,252293000,232000,232000,232000,232000,0
|
|
20230913,162800,252293000,232000,232000,232000,232000,0
|
|
20230913,162700,252293000,232000,232000,232000,232000,0
|
|
20230913,162600,252293000,232000,232000,232000,232000,0
|
|
20230913,162500,252293000,232000,232000,232000,232000,0
|
|
20230913,162400,252293000,232000,232000,232000,232000,0
|
|
20230913,162300,252293000,232000,232000,232000,232000,0
|
|
20230913,162200,252293000,232000,232000,232000,232000,0
|
|
20230913,162100,252293000,232000,232000,232000,232000,0
|
|
20230913,162000,252293000,232000,232000,232000,232000,0
|
|
20230913,161900,252293000,232000,232000,232000,232000,0
|
|
20230913,161800,252293000,232000,232000,232000,232000,0
|
|
20230913,161700,252293000,232000,232000,232000,232000,0
|
|
20230913,161600,252293000,232000,232000,232000,232000,0
|
|
20230913,161500,252293000,232000,232000,232000,232000,0
|
|
20230913,161400,252293000,232000,232000,232000,232000,0
|
|
20230913,161300,252293000,232000,232000,232000,232000,0
|
|
20230913,161200,252293000,232000,232000,232000,232000,0
|
|
20230913,161100,252293000,232000,232000,232000,232000,0
|
|
20230913,161000,252293000,232000,232000,232000,232000,0
|
|
20230913,160900,252293000,232000,232000,232000,232000,0
|
|
20230913,160800,252293000,232000,232000,232000,232000,0
|
|
20230913,160700,252293000,232000,232000,232000,232000,10
|
|
20230913,160600,252293000,232000,232000,232000,232000,0
|
|
20230913,160500,252293000,232000,232000,232000,232000,0
|
|
20230913,160400,252293000,232000,232000,232000,232000,0
|
|
20230913,160300,252293000,232000,232000,232000,232000,0
|
|
20230913,160200,252293000,232000,232000,232000,232000,0
|
|
20230913,160100,252293000,232000,232000,232000,232000,0
|
|
20230913,160000,252293000,232000,232000,232000,232000,0
|
|
20230913,155900,252293000,232000,232000,232000,232000,0
|
|
20230913,155800,252293000,232000,232000,232000,232000,0
|
|
20230913,155700,252293000,232000,232000,232000,232000,0
|
|
20230913,155600,252293000,232000,232000,232000,232000,0
|
|
20230913,155500,252293000,232000,232000,232000,232000,0
|
|
20230913,155400,252293000,232000,232000,232000,232000,0
|
|
20230913,155300,252293000,232000,232000,232000,232000,0
|
|
20230913,155200,252293000,232000,232000,232000,232000,0
|
|
20230913,155100,252293000,232000,232000,232000,232000,0
|
|
20230913,155000,252293000,232000,232000,232000,232000,0
|
|
20230913,154900,252293000,232000,232000,232000,232000,0
|
|
20230913,154800,252293000,232000,232000,232000,232000,0
|
|
20230913,154700,252293000,232000,232000,232000,232000,0
|
|
20230913,154600,252293000,232000,232000,232000,232000,0
|
|
20230913,154500,252293000,232000,232000,232000,232000,0
|
|
20230913,154400,252293000,232000,232000,232000,232000,0
|
|
20230913,154300,252293000,232000,232000,232000,232000,0
|
|
20230913,154200,252293000,232000,232000,232000,232000,0
|
|
20230913,154100,252293000,232000,232000,232000,232000,0
|
|
20230913,154000,252293000,232000,232000,232000,232000,0
|
|
20230913,153900,252293000,232000,232000,232000,232000,0
|
|
20230913,153800,252293000,232000,232000,232000,232000,0
|
|
20230913,153700,252293000,232000,232000,232000,232000,10
|
|
20230913,153600,252293000,232000,232000,232000,232000,0
|
|
20230913,153500,252293000,232000,232000,232000,232000,0
|
|
20230913,153400,252293000,232000,232000,232000,232000,0
|
|
20230913,153300,252293000,232000,232000,232000,232000,0
|
|
20230913,153200,252293000,232000,232000,232000,232000,0
|
|
20230913,153100,252293000,232000,232000,232000,232000,0
|
|
20230913,153000,252293000,232000,232000,232000,232000,10
|
|
20230913,152900,249973000,232000,232000,232000,232000,0
|
|
20230913,152800,249973000,232000,232000,232000,232000,0
|
|
20230913,152700,249973000,232000,232000,232000,232000,0
|
|
20230913,152600,249973000,232000,232000,232000,232000,0
|
|
20230913,152500,249973000,232000,232000,232000,232000,0
|
|
20230913,152400,249973000,232000,232000,232000,232000,0
|
|
20230913,152300,249973000,232000,232000,232000,232000,0
|
|
20230913,152200,249973000,232000,232000,232000,232000,0
|
|
20230913,152100,249973000,232000,232000,232000,232000,0
|
|
20230913,152000,249973000,232000,232000,232000,232000,0
|
|
20230913,151900,249973000,232000,232000,232000,232000,11
|
|
20230913,151800,247421000,231500,231500,231500,231500,10
|
|
20230913,151700,245106000,231500,231500,231500,231500,0
|
|
20230913,151600,245106000,231500,232000,232000,231500,9
|
|
20230913,151500,243019500,232000,232000,232000,232000,0
|
|
20230913,151400,243019500,232000,232000,232000,232000,0
|
|
20230913,151300,243019500,232000,232000,232000,232000,0
|
|
20230913,151200,243019500,232000,232000,232000,232000,0
|
|
20230913,151100,243019500,232000,232000,232000,232000,1
|
|
20230913,151000,242787500,231500,231500,231500,231500,2
|
|
20230913,150900,242324500,231500,231500,231500,231500,0
|
|
20230913,150800,242324500,231500,231500,231500,231500,0
|
|
20230913,150700,242324500,231500,231500,231500,231500,19
|
|
20230913,150600,237926000,232000,232000,232000,232000,0
|
|
20230913,150500,237926000,232000,232000,232000,232000,10
|
|
20230913,150400,235606000,231500,231500,231500,231500,0
|
|
20230913,150300,235606000,231500,231500,231500,231500,0
|
|
20230913,150200,235606000,231500,231500,231500,231500,7
|
|
20230913,150100,233985500,231500,231500,231500,231500,0
|
|
20230913,150000,233985500,231500,232000,232000,231500,9
|
|
20230913,145900,231898000,232000,232000,232000,232000,1
|
|
20230913,145800,231666000,232000,232000,232000,232000,0
|
|
20230913,145700,231666000,232000,232000,232000,232000,22
|
|
20230913,145600,226562000,232000,232500,232500,232000,35
|
|
20230913,145500,218441500,232500,232500,232500,232500,0
|
|
20230913,145400,218441500,232500,232500,232500,232500,0
|
|
20230913,145300,218441500,232500,232500,232500,232500,1
|
|
20230913,145200,218209000,232500,232500,232500,232500,0
|
|
20230913,145100,218209000,232500,232500,232500,232500,0
|
|
20230913,145000,218209000,232500,232500,232500,232500,15
|
|
20230913,144900,214721500,232500,232500,232500,232500,0
|
|
20230913,144800,214721500,232500,232500,232500,232500,0
|
|
20230913,144700,214721500,232500,232500,232500,232500,1
|
|
20230913,144600,214489000,232500,232500,232500,232500,4
|
|
20230913,144500,213559000,232500,232500,232500,232500,1
|
|
20230913,144400,213326500,232500,232500,232500,232500,1
|
|
20230913,144300,213094000,232500,232500,232500,232500,0
|
|
20230913,144200,213094000,232500,232500,232500,232500,0
|
|
20230913,144100,213094000,232500,232500,232500,232500,1
|
|
20230913,144000,212861500,232000,232000,232000,232000,1
|
|
20230913,143900,212629500,232500,232500,232500,232500,0
|
|
20230913,143800,212629500,232500,232500,232500,232500,1
|
|
20230913,143700,212397000,232000,232000,232000,232000,10
|
|
20230913,143600,210077000,232500,232500,232500,232500,0
|
|
20230913,143500,210077000,232500,232500,232500,232500,1
|
|
20230913,143400,209844500,232500,232500,232500,232500,8
|
|
20230913,143300,207984500,232500,232500,232500,232500,0
|
|
20230913,143200,207984500,232500,232500,232500,232500,1
|
|
20230913,143100,207752000,232500,232500,232500,232500,0
|
|
20230913,143000,207752000,232500,232500,232500,232500,0
|
|
20230913,142900,207752000,232500,232500,232500,232500,1
|
|
20230913,142800,207519500,232500,232500,232500,232500,0
|
|
20230913,142700,207519500,232500,232500,232500,232500,1
|
|
20230913,142600,207287000,232000,232000,232000,232000,0
|
|
20230913,142500,207287000,232000,232000,232000,232000,0
|
|
20230913,142400,207287000,232000,232500,232500,232000,36
|
|
20230913,142300,198934500,232500,232500,232500,232500,0
|
|
20230913,142200,198934500,232500,232500,232500,232500,0
|
|
20230913,142100,198934500,232500,232500,232500,232500,1
|
|
20230913,142000,198702000,232500,232500,232500,232500,0
|
|
20230913,141900,198702000,232500,232500,232500,232500,0
|
|
20230913,141800,198702000,232500,232500,232500,232500,1
|
|
20230913,141700,198469500,232000,232000,232000,232000,50
|
|
20230913,141600,186869500,232500,232500,232500,232500,0
|
|
20230913,141500,186869500,232500,232500,232500,232500,2
|
|
20230913,141400,186404500,232500,232500,232500,232500,4
|
|
20230913,141300,185474500,232500,232500,232500,232500,0
|
|
20230913,141200,185474500,232500,232500,232500,232500,1
|
|
20230913,141100,185242000,232000,232000,232000,232000,0
|
|
20230913,141000,185242000,232000,232000,232000,232000,1
|
|
20230913,140900,185010000,232500,232500,232500,232500,1
|
|
20230913,140800,184777500,232500,232500,232500,232500,0
|
|
20230913,140700,184777500,232500,232500,232500,232500,0
|
|
20230913,140600,184777500,232500,232500,232500,232500,1
|
|
20230913,140500,184545000,232500,232500,232500,232500,0
|
|
20230913,140400,184545000,232500,232500,232500,232500,0
|
|
20230913,140300,184545000,232500,232500,232500,232500,1
|
|
20230913,140200,184312500,232000,232000,232000,232000,0
|
|
20230913,140100,184312500,232000,232000,232000,232000,1
|
|
20230913,140000,184080500,232000,232500,232500,232000,15
|
|
20230913,135900,180598000,232000,232000,232000,232000,1
|
|
20230913,135800,180366000,232500,232500,232500,232500,0
|
|
20230913,135700,180366000,232500,232000,232500,232000,2
|
|
20230913,135600,179901500,232500,232500,232500,232500,0
|
|
20230913,135500,179901500,232500,232500,232500,232500,0
|
|
20230913,135400,179901500,232500,232000,232500,232000,2
|
|
20230913,135300,179437000,232500,232500,232500,232500,0
|
|
20230913,135200,179437000,232500,232500,232500,232500,0
|
|
20230913,135100,179437000,232500,232000,232500,232000,2
|
|
20230913,135000,178972500,232500,232500,232500,232500,15
|
|
20230913,134900,175485000,232500,232500,232500,232500,0
|
|
20230913,134800,175485000,232500,232500,232500,232000,7
|
|
20230913,134700,173858000,232500,232500,232500,232500,4
|
|
20230913,134600,172928000,232000,232000,232000,232000,0
|
|
20230913,134500,172928000,232000,232500,232500,232000,2
|
|
20230913,134400,172463500,232000,232000,232000,232000,0
|
|
20230913,134300,172463500,232000,232000,232000,232000,0
|
|
20230913,134200,172463500,232000,232500,232500,232000,2
|
|
20230913,134100,171999000,232000,232000,232000,232000,0
|
|
20230913,134000,171999000,232000,232000,232000,232000,0
|
|
20230913,133900,171999000,232000,232500,232500,232000,5
|
|
20230913,133800,170837000,232000,232000,232000,232000,5
|
|
20230913,133700,169677000,232000,232000,232000,232000,6
|
|
20230913,133600,168285000,232500,232500,232500,232500,7
|
|
20230913,133500,166657500,232500,232500,232500,232500,0
|
|
20230913,133400,166657500,232500,232000,232500,232000,4
|
|
20230913,133300,165728000,232500,232500,232500,232500,1
|
|
20230913,133200,165495500,232000,232000,232000,232000,3
|
|
20230913,133100,164799500,232000,232000,232000,232000,1
|
|
20230913,133000,164567500,232500,232500,232500,232500,1
|
|
20230913,132900,164335000,232500,232500,232500,232500,0
|
|
20230913,132800,164335000,232500,232500,232500,232500,0
|
|
20230913,132700,164335000,232500,232500,232500,232500,1
|
|
20230913,132600,164102500,232500,232500,232500,232500,3
|
|
20230913,132500,163405000,232500,232500,232500,232500,0
|
|
20230913,132400,163405000,232500,232500,232500,232500,6
|
|
20230913,132300,162010000,232500,232500,232500,232500,0
|
|
20230913,132200,162010000,232500,232500,232500,232500,1
|
|
20230913,132100,161777500,232500,232500,232500,232500,0
|
|
20230913,132000,161777500,232500,232500,232500,232500,0
|
|
20230913,131900,161777500,232500,232500,232500,232500,6
|
|
20230913,131800,160382500,232500,232500,232500,232500,0
|
|
20230913,131700,160382500,232500,232500,232500,232500,0
|
|
20230913,131600,160382500,232500,232500,232500,232500,1
|
|
20230913,131500,160150000,232500,232500,232500,232500,0
|
|
20230913,131400,160150000,232500,232500,232500,232500,0
|
|
20230913,131300,160150000,232500,232500,232500,232500,14
|
|
20230913,131200,156895000,232500,232500,232500,232500,0
|
|
20230913,131100,156895000,232500,232500,232500,232500,0
|
|
20230913,131000,156895000,232500,232500,232500,232500,1
|
|
20230913,130900,156662500,232500,232500,232500,232500,0
|
|
20230913,130800,156662500,232500,232500,232500,232500,0
|
|
20230913,130700,156662500,232500,232500,232500,232500,1
|
|
20230913,130600,156430000,232500,232500,232500,232500,0
|
|
20230913,130500,156430000,232500,232500,232500,232500,0
|
|
20230913,130400,156430000,232500,232500,232500,232500,1
|
|
20230913,130300,156197500,232500,232500,232500,232500,0
|
|
20230913,130200,156197500,232500,232500,232500,232500,0
|
|
20230913,130100,156197500,232500,232500,232500,232500,5
|
|
20230913,130000,155035000,232500,232500,232500,232500,0
|
|
20230913,125900,155035000,232500,232500,232500,232500,0
|
|
20230913,125800,155035000,232500,232500,232500,232500,1
|
|
20230913,125700,154802500,232500,232500,232500,232500,0
|
|
20230913,125600,154802500,232500,232500,232500,232500,0
|
|
20230913,125500,154802500,232500,232500,232500,232500,1
|
|
20230913,125400,154570000,232500,232500,232500,232500,0
|
|
20230913,125300,154570000,232500,232500,232500,232500,15
|
|
20230913,125200,151082500,232500,232500,232500,232500,1
|
|
20230913,125100,150850000,232500,232500,232500,232500,0
|
|
20230913,125000,150850000,232500,232500,232500,232500,0
|
|
20230913,124900,150850000,232500,232500,232500,232500,1
|
|
20230913,124800,150617500,232500,232500,232500,232500,0
|
|
20230913,124700,150617500,232500,232500,232500,232500,4
|
|
20230913,124600,149687500,232500,232500,232500,232500,1
|
|
20230913,124500,149455000,232500,232500,232500,232500,0
|
|
20230913,124400,149455000,232500,232500,232500,232500,0
|
|
20230913,124300,149455000,232500,232500,232500,232500,1
|
|
20230913,124200,149222500,232500,232500,232500,232500,0
|
|
20230913,124100,149222500,232500,232500,232500,232500,0
|
|
20230913,124000,149222500,232500,232500,232500,232500,1
|
|
20230913,123900,148990000,232000,232000,232000,232000,10
|
|
20230913,123800,146670000,232500,232500,232500,232500,0
|
|
20230913,123700,146670000,232500,232500,232500,232500,1
|
|
20230913,123600,146437500,232500,232500,232500,232500,0
|
|
20230913,123500,146437500,232500,232500,232500,232500,1
|
|
20230913,123400,146205000,232500,232500,232500,232500,1
|
|
20230913,123300,145972500,232500,232500,232500,232500,0
|
|
20230913,123200,145972500,232500,232500,232500,232500,0
|
|
20230913,123100,145972500,232500,232500,232500,232500,1
|
|
20230913,123000,145740000,232500,232500,232500,232500,5
|
|
20230913,122900,144577500,232500,232500,232500,232500,0
|
|
20230913,122800,144577500,232500,232500,232500,232500,1
|
|
20230913,122700,144345000,232500,232500,232500,232500,0
|
|
20230913,122600,144345000,232500,232500,232500,232500,0
|
|
20230913,122500,144345000,232500,232500,232500,232500,1
|
|
20230913,122400,144112500,232500,232500,232500,232500,0
|
|
20230913,122300,144112500,232500,232500,232500,232500,0
|
|
20230913,122200,144112500,232500,232500,232500,232500,1
|
|
20230913,122100,143880000,232500,232500,232500,232500,0
|
|
20230913,122000,143880000,232500,232500,232500,232500,0
|
|
20230913,121900,143880000,232500,232500,232500,232500,1
|
|
20230913,121800,143647500,232500,232500,232500,232500,0
|
|
20230913,121700,143647500,232500,232500,232500,232500,1
|
|
20230913,121600,143415000,232000,232000,232000,232000,0
|
|
20230913,121500,143415000,232000,232000,232000,232000,33
|
|
20230913,121400,135759000,232500,232500,232500,232500,1
|
|
20230913,121300,135526500,232000,232000,232000,232000,0
|
|
20230913,121200,135526500,232000,232000,232000,232000,0
|
|
20230913,121100,135526500,232000,232500,232500,232000,11
|
|
20230913,121000,132974000,232000,232000,232000,232000,4
|
|
20230913,120900,132046000,232500,232500,232500,232500,0
|
|
20230913,120800,132046000,232500,232500,232500,232500,1
|
|
20230913,120700,131813500,232000,232000,232000,232000,0
|
|
20230913,120600,131813500,232000,232000,232000,232000,0
|
|
20230913,120500,131813500,232000,232500,232500,232000,7
|
|
20230913,120400,130189000,232500,232500,232500,232500,0
|
|
20230913,120300,130189000,232500,232500,232500,232500,0
|
|
20230913,120200,130189000,232500,232500,232500,232500,1
|
|
20230913,120100,129956500,232500,232500,232500,232500,0
|
|
20230913,120000,129956500,232500,232500,232500,232500,0
|
|
20230913,115900,129956500,232500,232500,232500,232500,1
|
|
20230913,115800,129724000,232500,232500,232500,232500,0
|
|
20230913,115700,129724000,232500,232500,232500,232500,0
|
|
20230913,115600,129724000,232500,232500,232500,232500,1
|
|
20230913,115500,129491500,232000,232000,232000,232000,0
|
|
20230913,115400,129491500,232000,232000,232000,232000,0
|
|
20230913,115300,129491500,232000,232500,232500,232000,2
|
|
20230913,115200,129027000,232000,232000,232000,232000,10
|
|
20230913,115100,126707000,232500,232500,232500,232500,0
|
|
20230913,115000,126707000,232500,232500,232500,232500,2
|
|
20230913,114900,126242000,232500,232500,232500,232500,0
|
|
20230913,114800,126242000,232500,232500,232500,232500,1
|
|
20230913,114700,126009500,232500,232500,232500,232500,2
|
|
20230913,114600,125544500,232500,232500,232500,232500,0
|
|
20230913,114500,125544500,232500,232500,232500,232500,0
|
|
20230913,114400,125544500,232500,232500,232500,232500,1
|
|
20230913,114300,125312000,232500,232500,232500,232500,0
|
|
20230913,114200,125312000,232500,232500,232500,232500,0
|
|
20230913,114100,125312000,232500,232500,232500,232500,1
|
|
20230913,114000,125079500,232500,232500,232500,232500,0
|
|
20230913,113900,125079500,232500,232500,232500,232500,0
|
|
20230913,113800,125079500,232500,232000,232500,232000,16
|
|
20230913,113700,121367000,232000,232000,232000,232000,0
|
|
20230913,113600,121367000,232000,232000,232000,232000,0
|
|
20230913,113500,121367000,232000,232000,232000,232000,0
|
|
20230913,113400,121367000,232000,232000,232000,232000,0
|
|
20230913,113300,121367000,232000,232000,232000,232000,1
|
|
20230913,113200,121135000,232000,232000,232000,232000,2
|
|
20230913,113100,120671000,232000,232000,232000,232000,0
|
|
20230913,113000,120671000,232000,232000,232000,232000,0
|
|
20230913,112900,120671000,232000,232000,232000,232000,0
|
|
20230913,112800,120671000,232000,232000,232000,232000,0
|
|
20230913,112700,120671000,232000,232000,232000,232000,1
|
|
20230913,112600,120439000,232000,232000,232000,232000,0
|
|
20230913,112500,120439000,232000,232500,232500,232000,22
|
|
20230913,112400,115334500,232500,232500,232500,232500,0
|
|
20230913,112300,115334500,232500,232500,232500,232500,1
|
|
20230913,112200,115102000,232500,232500,232500,232500,0
|
|
20230913,112100,115102000,232500,232500,232500,232500,0
|
|
20230913,112000,115102000,232500,232500,232500,232500,1
|
|
20230913,111900,114869500,232500,232500,232500,232500,0
|
|
20230913,111800,114869500,232500,232500,232500,232500,0
|
|
20230913,111700,114869500,232500,232500,232500,232500,1
|
|
20230913,111600,114637000,232000,232000,232000,232000,0
|
|
20230913,111500,114637000,232000,232000,232000,232000,14
|
|
20230913,111400,111389000,232000,232000,232000,232000,1
|
|
20230913,111300,111157000,232000,232000,232000,232000,0
|
|
20230913,111200,111157000,232000,232000,232000,232000,1
|
|
20230913,111100,110925000,232000,232000,232000,232000,0
|
|
20230913,111000,110925000,232000,232000,232000,232000,0
|
|
20230913,110900,110925000,232000,232000,232000,232000,1
|
|
20230913,110800,110693000,231500,231500,231500,231500,0
|
|
20230913,110700,110693000,231500,231500,231500,231500,0
|
|
20230913,110600,110693000,231500,232000,232000,231500,5
|
|
20230913,110500,109535000,232000,232000,232000,232000,1
|
|
20230913,110400,109303000,232000,232000,232000,232000,2
|
|
20230913,110300,108839000,232500,232500,232500,232500,1
|
|
20230913,110200,108606500,232000,232000,232000,232000,0
|
|
20230913,110100,108606500,232000,232000,232000,232000,0
|
|
20230913,110000,108606500,232000,232000,232000,232000,6
|
|
20230913,105900,107214500,232000,232000,232000,232000,0
|
|
20230913,105800,107214500,232000,232000,232000,232000,1
|
|
20230913,105700,106982500,232000,232000,232000,232000,0
|
|
20230913,105600,106982500,232000,232000,232000,232000,0
|
|
20230913,105500,106982500,232000,232000,232000,232000,5
|
|
20230913,105400,105822500,232000,232000,232000,232000,0
|
|
20230913,105300,105822500,232000,232000,232000,232000,0
|
|
20230913,105200,105822500,232000,232000,232000,232000,21
|
|
20230913,105100,100950500,232500,232500,232500,232500,1
|
|
20230913,105000,100718000,232500,232500,232500,232500,0
|
|
20230913,104900,100718000,232500,232500,232500,232500,0
|
|
20230913,104800,100718000,232500,232500,232500,232500,1
|
|
20230913,104700,100485500,232500,232500,232500,232500,0
|
|
20230913,104600,100485500,232500,232500,232500,232500,4
|
|
20230913,104500,99555500,232500,232500,232500,232500,1
|
|
20230913,104400,99323000,232500,232500,232500,232500,0
|
|
20230913,104300,99323000,232500,232500,232500,232500,0
|
|
20230913,104200,99323000,232500,232500,232500,232500,1
|
|
20230913,104100,99090500,232500,232500,232500,232500,0
|
|
20230913,104000,99090500,232500,232500,232500,232500,0
|
|
20230913,103900,99090500,232500,232500,232500,232500,1
|
|
20230913,103800,98858000,232500,232500,232500,232500,0
|
|
20230913,103700,98858000,232500,232500,232500,232500,0
|
|
20230913,103600,98858000,232500,232500,232500,232000,9
|
|
20230913,103500,96767000,232500,232500,232500,232500,0
|
|
20230913,103400,96767000,232500,232500,232500,232500,0
|
|
20230913,103300,96767000,232500,232500,232500,232500,1
|
|
20230913,103200,96534500,232500,232500,232500,232500,1
|
|
20230913,103100,96302000,232500,232500,232500,232500,1
|
|
20230913,103000,96069500,232500,232500,232500,232500,1
|
|
20230913,102900,95837000,232000,232000,232000,232000,1
|
|
20230913,102800,95605000,232000,232000,232000,232000,10
|
|
20230913,102700,93285000,232000,232000,232000,232000,20
|
|
20230913,102600,88645000,232000,232000,232000,232000,38
|
|
20230913,102500,79829000,232000,232000,232000,232000,0
|
|
20230913,102400,79829000,232000,232000,232000,232000,1
|
|
20230913,102300,79597000,232000,232000,232000,232000,0
|
|
20230913,102200,79597000,232000,232000,232000,232000,0
|
|
20230913,102100,79597000,232000,232000,232000,232000,1
|
|
20230913,102000,79365000,232000,232000,232000,232000,0
|
|
20230913,101900,79365000,232000,232000,232000,232000,0
|
|
20230913,101800,79365000,232000,232000,232000,232000,1
|
|
20230913,101700,79133000,232000,232000,232000,232000,0
|
|
20230913,101600,79133000,232000,232000,232000,232000,0
|
|
20230913,101500,79133000,232000,232000,232000,232000,3
|
|
20230913,101400,78437000,232000,232000,232000,232000,0
|
|
20230913,101300,78437000,232000,232000,232000,232000,1
|
|
20230913,101200,78205000,232000,232000,232000,232000,81
|
|
20230913,101100,59413000,232000,232000,232000,232000,0
|
|
20230913,101000,59413000,232000,232000,232000,231500,12
|
|
20230913,100900,56634000,232000,232000,232000,232000,1
|
|
20230913,100800,56402000,232000,232000,232000,232000,0
|
|
20230913,100700,56402000,232000,232000,232000,232000,0
|
|
20230913,100600,56402000,232000,232000,232000,232000,1
|
|
20230913,100500,56170000,232000,232000,232000,232000,0
|
|
20230913,100400,56170000,232000,232000,232000,232000,2
|
|
20230913,100300,55706000,232000,232000,232000,232000,0
|
|
20230913,100200,55706000,232000,232000,232000,232000,0
|
|
20230913,100100,55706000,232000,232000,232000,232000,5
|
|
20230913,100000,54546000,232000,232000,232000,232000,1
|
|
20230913,095900,54314000,231500,231500,231500,231500,0
|
|
20230913,095800,54314000,231500,231500,231500,231500,1
|
|
20230913,095700,54082500,231500,231500,231500,231500,5
|
|
20230913,095600,52925000,231500,231500,231500,231500,0
|
|
20230913,095500,52925000,231500,231500,231500,231500,1
|
|
20230913,095400,52693500,231500,231500,231500,231500,10
|
|
20230913,095300,50378500,231500,231500,231500,231500,0
|
|
20230913,095200,50378500,231500,231500,231500,231500,1
|
|
20230913,095100,50147000,231500,231500,231500,231500,0
|
|
20230913,095000,50147000,231500,231500,231500,231500,21
|
|
20230913,094900,45285500,231500,231500,231500,231500,1
|
|
20230913,094800,45054000,231500,231500,231500,231500,0
|
|
20230913,094700,45054000,231500,231500,231500,231500,0
|
|
20230913,094600,45054000,231500,231500,231500,231500,1
|
|
20230913,094500,44822500,231000,231000,231000,231000,10
|
|
20230913,094400,42512500,231500,231500,231500,231500,0
|
|
20230913,094300,42512500,231500,231500,231500,231500,1
|
|
20230913,094200,42281000,231500,231500,231500,231500,0
|
|
20230913,094100,42281000,231500,231000,231500,231000,6
|
|
20230913,094000,40894500,231500,231500,231500,231500,1
|
|
20230913,093900,40663000,231500,231500,231500,231500,0
|
|
20230913,093800,40663000,231500,231500,231500,231500,3
|
|
20230913,093700,39968500,231500,231500,231500,231500,2
|
|
20230913,093600,39505500,231000,231500,231500,231000,3
|
|
20230913,093500,38812000,231000,231000,231000,231000,0
|
|
20230913,093400,38812000,231000,231000,231000,231000,0
|
|
20230913,093300,38812000,231000,231000,231000,231000,10
|
|
20230913,093200,36502000,231000,231000,231000,231000,0
|
|
20230913,093100,36502000,231000,231000,231000,231000,1
|
|
20230913,093000,36271000,231000,231000,231000,231000,0
|
|
20230913,092900,36271000,231000,231000,231000,231000,10
|
|
20230913,092800,33961000,231000,231000,231000,231000,1
|
|
20230913,092700,33730000,230500,230500,230500,230500,7
|
|
20230913,092600,32116500,231000,231000,231000,231000,0
|
|
20230913,092500,32116500,231000,231000,231000,231000,8
|
|
20230913,092400,30268500,231000,231000,231000,231000,0
|
|
20230913,092300,30268500,231000,231000,231000,231000,2
|
|
20230913,092200,29806500,231000,231000,231000,231000,0
|
|
20230913,092100,29806500,231000,231000,231000,231000,0
|
|
20230913,092000,29806500,231000,231000,231000,231000,0
|
|
20230913,091900,29806500,231000,231000,231000,231000,5
|
|
20230913,091800,28651500,231000,231000,231000,231000,1
|
|
20230913,091700,28420500,231000,231000,231000,231000,0
|
|
20230913,091600,28420500,231000,231000,231000,231000,0
|
|
20230913,091500,28420500,231000,231000,231000,231000,0
|
|
20230913,091400,28420500,231000,231000,231000,231000,0
|
|
20230913,091300,28420500,231000,231000,231000,231000,0
|
|
20230913,091200,28420500,231000,231000,231000,231000,12
|
|
20230913,091100,25648500,230500,230500,230500,230500,0
|
|
20230913,091000,25648500,230500,231000,231000,230500,13
|
|
20230913,090900,22651500,231000,231000,231000,231000,5
|
|
20230913,090800,21496500,231000,231000,231000,231000,0
|
|
20230913,090700,21496500,231000,231000,231000,231000,60
|
|
20230913,090600,7636500,231000,231000,231000,231000,6
|
|
20230913,090500,6250500,231500,231500,231500,231500,26
|
|
20230913,090400,231500,231500,231500,231500,231500,0
|
|
20230913,090300,231500,231500,231500,231500,231500,0
|
|
20230913,090200,231500,231500,231500,231500,231500,0
|
|
20230913,090100,231500,231500,231500,231500,231500,0
|
|
20230913,090000,231500,231500,231500,231500,231500,1
|