580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183700,542123500,232000,232000,232000,232000,326
|
|
20230918,183600,542123500,232000,232000,232000,232000,0
|
|
20230918,183500,542123500,232000,232000,232000,232000,0
|
|
20230918,183400,542123500,232000,232000,232000,232000,0
|
|
20230918,183300,542123500,232000,232000,232000,232000,0
|
|
20230918,183200,542123500,232000,232000,232000,232000,0
|
|
20230918,183100,542123500,232000,232000,232000,232000,0
|
|
20230918,183000,542123500,232000,232000,232000,232000,0
|
|
20230918,182900,542123500,232000,232000,232000,232000,0
|
|
20230918,182800,542123500,232000,232000,232000,232000,0
|
|
20230918,182700,542123500,232000,232000,232000,232000,0
|
|
20230918,182600,542123500,232000,232000,232000,232000,0
|
|
20230918,182500,542123500,232000,232000,232000,232000,0
|
|
20230918,182400,542123500,232000,232000,232000,232000,0
|
|
20230918,182300,542123500,232000,232000,232000,232000,0
|
|
20230918,182200,542123500,232000,232000,232000,232000,0
|
|
20230918,182100,542123500,232000,232000,232000,232000,0
|
|
20230918,182000,542123500,232000,232000,232000,232000,0
|
|
20230918,181900,542123500,232000,232000,232000,232000,0
|
|
20230918,181800,542123500,232000,232000,232000,232000,0
|
|
20230918,181700,542123500,232000,232000,232000,232000,0
|
|
20230918,181600,542123500,232000,232000,232000,232000,0
|
|
20230918,181500,542123500,232000,232000,232000,232000,0
|
|
20230918,181400,542123500,232000,232000,232000,232000,0
|
|
20230918,181300,542123500,232000,232000,232000,232000,0
|
|
20230918,181200,542123500,232000,232000,232000,232000,0
|
|
20230918,181100,542123500,232000,232000,232000,232000,0
|
|
20230918,181000,542123500,232000,232000,232000,232000,0
|
|
20230918,180900,542123500,232000,232000,232000,232000,0
|
|
20230918,180800,542123500,232000,232000,232000,232000,0
|
|
20230918,180700,542123500,232000,232000,232000,232000,326
|
|
20230918,180600,542123500,232000,232000,232000,232000,0
|
|
20230918,180500,542123500,232000,232000,232000,232000,0
|
|
20230918,180400,542123500,232000,232000,232000,232000,0
|
|
20230918,180300,542123500,232000,232000,232000,232000,0
|
|
20230918,180200,542123500,232000,232000,232000,232000,0
|
|
20230918,180100,542123500,232000,232000,232000,232000,0
|
|
20230918,180000,542123500,232000,232000,232000,232000,0
|
|
20230918,175900,542123500,232000,232000,232000,232000,0
|
|
20230918,175800,542123500,232000,232000,232000,232000,0
|
|
20230918,175700,542123500,232000,232000,232000,232000,0
|
|
20230918,175600,542123500,232000,232000,232000,232000,0
|
|
20230918,175500,542123500,232000,232000,232000,232000,0
|
|
20230918,175400,542123500,232000,232000,232000,232000,0
|
|
20230918,175300,542123500,232000,232000,232000,232000,0
|
|
20230918,175200,542123500,232000,232000,232000,232000,0
|
|
20230918,175100,542123500,232000,232000,232000,232000,0
|
|
20230918,175000,542123500,232000,232000,232000,232000,0
|
|
20230918,174900,542123500,232000,232000,232000,232000,0
|
|
20230918,174800,542123500,232000,232000,232000,232000,0
|
|
20230918,174700,542123500,232000,232000,232000,232000,0
|
|
20230918,174600,542123500,232000,232000,232000,232000,0
|
|
20230918,174500,542123500,232000,232000,232000,232000,0
|
|
20230918,174400,542123500,232000,232000,232000,232000,0
|
|
20230918,174300,542123500,232000,232000,232000,232000,0
|
|
20230918,174200,542123500,232000,232000,232000,232000,0
|
|
20230918,174100,542123500,232000,232000,232000,232000,0
|
|
20230918,174000,542123500,232000,232000,232000,232000,0
|
|
20230918,173900,542123500,232000,232000,232000,232000,0
|
|
20230918,173800,542123500,232000,232000,232000,232000,0
|
|
20230918,173700,542123500,232000,232000,232000,232000,326
|
|
20230918,173600,542123500,232000,232000,232000,232000,0
|
|
20230918,173500,542123500,232000,232000,232000,232000,0
|
|
20230918,173400,542123500,232000,232000,232000,232000,0
|
|
20230918,173300,542123500,232000,232000,232000,232000,0
|
|
20230918,173200,542123500,232000,232000,232000,232000,0
|
|
20230918,173100,542123500,232000,232000,232000,232000,0
|
|
20230918,173000,542123500,232000,232000,232000,232000,0
|
|
20230918,172900,542123500,232000,232000,232000,232000,0
|
|
20230918,172800,542123500,232000,232000,232000,232000,0
|
|
20230918,172700,542123500,232000,232000,232000,232000,0
|
|
20230918,172600,542123500,232000,232000,232000,232000,0
|
|
20230918,172500,542123500,232000,232000,232000,232000,0
|
|
20230918,172400,542123500,232000,232000,232000,232000,0
|
|
20230918,172300,542123500,232000,232000,232000,232000,0
|
|
20230918,172200,542123500,232000,232000,232000,232000,0
|
|
20230918,172100,542123500,232000,232000,232000,232000,0
|
|
20230918,172000,542123500,232000,232000,232000,232000,0
|
|
20230918,171900,542123500,232000,232000,232000,232000,0
|
|
20230918,171800,542123500,232000,232000,232000,232000,0
|
|
20230918,171700,542123500,232000,232000,232000,232000,0
|
|
20230918,171600,542123500,232000,232000,232000,232000,0
|
|
20230918,171500,542123500,232000,232000,232000,232000,0
|
|
20230918,171400,542123500,232000,232000,232000,232000,0
|
|
20230918,171300,542123500,232000,232000,232000,232000,0
|
|
20230918,171200,542123500,232000,232000,232000,232000,0
|
|
20230918,171100,542123500,232000,232000,232000,232000,0
|
|
20230918,171000,542123500,232000,232000,232000,232000,0
|
|
20230918,170900,542123500,232000,232000,232000,232000,0
|
|
20230918,170800,542123500,232000,232000,232000,232000,0
|
|
20230918,170700,542123500,232000,232000,232000,232000,326
|
|
20230918,170600,542123500,232000,232000,232000,232000,0
|
|
20230918,170500,542123500,232000,232000,232000,232000,0
|
|
20230918,170400,542123500,232000,232000,232000,232000,0
|
|
20230918,170300,542123500,232000,232000,232000,232000,0
|
|
20230918,170200,542123500,232000,232000,232000,232000,0
|
|
20230918,170100,542123500,232000,232000,232000,232000,0
|
|
20230918,170000,542123500,232000,232000,232000,232000,0
|
|
20230918,165900,542123500,232000,232000,232000,232000,0
|
|
20230918,165800,542123500,232000,232000,232000,232000,0
|
|
20230918,165700,542123500,232000,232000,232000,232000,0
|
|
20230918,165600,542123500,232000,232000,232000,232000,0
|
|
20230918,165500,542123500,232000,232000,232000,232000,0
|
|
20230918,165400,542123500,232000,232000,232000,232000,0
|
|
20230918,165300,542123500,232000,232000,232000,232000,0
|
|
20230918,165200,542123500,232000,232000,232000,232000,0
|
|
20230918,165100,542123500,232000,232000,232000,232000,0
|
|
20230918,165000,542123500,232000,232000,232000,232000,0
|
|
20230918,164900,542123500,232000,232000,232000,232000,0
|
|
20230918,164800,542123500,232000,232000,232000,232000,0
|
|
20230918,164700,542123500,232000,232000,232000,232000,0
|
|
20230918,164600,542123500,232000,232000,232000,232000,0
|
|
20230918,164500,542123500,232000,232000,232000,232000,0
|
|
20230918,164400,542123500,232000,232000,232000,232000,0
|
|
20230918,164300,542123500,232000,232000,232000,232000,0
|
|
20230918,164200,542123500,232000,232000,232000,232000,0
|
|
20230918,164100,542123500,232000,232000,232000,232000,0
|
|
20230918,164000,542123500,232000,232000,232000,232000,0
|
|
20230918,163900,542123500,232000,232000,232000,232000,0
|
|
20230918,163800,542123500,232000,232000,232000,232000,0
|
|
20230918,163700,542123500,232000,232000,232000,232000,326
|
|
20230918,163600,542123500,232000,232000,232000,232000,0
|
|
20230918,163500,542123500,232000,232000,232000,232000,0
|
|
20230918,163400,542123500,232000,232000,232000,232000,0
|
|
20230918,163300,542123500,232000,232000,232000,232000,0
|
|
20230918,163200,542123500,232000,232000,232000,232000,0
|
|
20230918,163100,542123500,232000,232000,232000,232000,0
|
|
20230918,163000,542123500,232000,232000,232000,232000,0
|
|
20230918,162900,542123500,232000,232000,232000,232000,0
|
|
20230918,162800,542123500,232000,232000,232000,232000,0
|
|
20230918,162700,542123500,232000,232000,232000,232000,0
|
|
20230918,162600,542123500,232000,232000,232000,232000,0
|
|
20230918,162500,542123500,232000,232000,232000,232000,0
|
|
20230918,162400,542123500,232000,232000,232000,232000,0
|
|
20230918,162300,542123500,232000,232000,232000,232000,0
|
|
20230918,162200,542123500,232000,232000,232000,232000,0
|
|
20230918,162100,542123500,232000,232000,232000,232000,0
|
|
20230918,162000,542123500,232000,232000,232000,232000,0
|
|
20230918,161900,542123500,232000,232000,232000,232000,0
|
|
20230918,161800,542123500,232000,232000,232000,232000,0
|
|
20230918,161700,542123500,232000,232000,232000,232000,0
|
|
20230918,161600,542123500,232000,232000,232000,232000,0
|
|
20230918,161500,542123500,232000,232000,232000,232000,0
|
|
20230918,161400,542123500,232000,232000,232000,232000,0
|
|
20230918,161300,542123500,232000,232000,232000,232000,0
|
|
20230918,161200,542123500,232000,232000,232000,232000,0
|
|
20230918,161100,542123500,232000,232000,232000,232000,0
|
|
20230918,161000,542123500,232000,232000,232000,232000,0
|
|
20230918,160900,542123500,232000,232000,232000,232000,0
|
|
20230918,160800,542123500,232000,232000,232000,232000,0
|
|
20230918,160700,542123500,232000,232000,232000,232000,326
|
|
20230918,160600,542123500,232000,232000,232000,232000,0
|
|
20230918,160500,542123500,232000,232000,232000,232000,0
|
|
20230918,160400,542123500,232000,232000,232000,232000,0
|
|
20230918,160300,542123500,232000,232000,232000,232000,0
|
|
20230918,160200,542123500,232000,232000,232000,232000,0
|
|
20230918,160100,542123500,232000,232000,232000,232000,0
|
|
20230918,160000,542123500,232000,232000,232000,232000,0
|
|
20230918,155900,542123500,232000,232000,232000,232000,0
|
|
20230918,155800,542123500,232000,232000,232000,232000,0
|
|
20230918,155700,542123500,232000,232000,232000,232000,0
|
|
20230918,155600,542123500,232000,232000,232000,232000,0
|
|
20230918,155500,542123500,232000,232000,232000,232000,0
|
|
20230918,155400,542123500,232000,232000,232000,232000,0
|
|
20230918,155300,542123500,232000,232000,232000,232000,0
|
|
20230918,155200,542123500,232000,232000,232000,232000,0
|
|
20230918,155100,542123500,232000,232000,232000,232000,0
|
|
20230918,155000,542123500,232000,232000,232000,232000,0
|
|
20230918,154900,542123500,232000,232000,232000,232000,0
|
|
20230918,154800,542123500,232000,232000,232000,232000,0
|
|
20230918,154700,542123500,232000,232000,232000,232000,0
|
|
20230918,154600,542123500,232000,232000,232000,232000,0
|
|
20230918,154500,542123500,232000,232000,232000,232000,0
|
|
20230918,154400,542123500,232000,232000,232000,232000,0
|
|
20230918,154300,542123500,232000,232000,232000,232000,0
|
|
20230918,154200,542123500,232000,232000,232000,232000,0
|
|
20230918,154100,542123500,232000,232000,232000,232000,0
|
|
20230918,154000,542123500,232000,232000,232000,232000,0
|
|
20230918,153900,542123500,232000,232000,232000,232000,0
|
|
20230918,153800,542123500,232000,232000,232000,232000,0
|
|
20230918,153700,542123500,232000,232000,232000,232000,326
|
|
20230918,153600,542123500,232000,232000,232000,232000,0
|
|
20230918,153500,542123500,232000,232000,232000,232000,0
|
|
20230918,153400,542123500,232000,232000,232000,232000,0
|
|
20230918,153300,542123500,232000,232000,232000,232000,0
|
|
20230918,153200,542123500,232000,232000,232000,232000,0
|
|
20230918,153100,542123500,232000,232000,232000,232000,0
|
|
20230918,153000,542123500,232000,232000,232000,232000,326
|
|
20230918,152900,466491500,233500,233500,233500,233500,0
|
|
20230918,152800,466491500,233500,233500,233500,233500,0
|
|
20230918,152700,466491500,233500,233500,233500,233500,0
|
|
20230918,152600,466491500,233500,233500,233500,233500,0
|
|
20230918,152500,466491500,233500,233500,233500,233500,0
|
|
20230918,152400,466491500,233500,233500,233500,233500,0
|
|
20230918,152300,466491500,233500,233500,233500,233500,0
|
|
20230918,152200,466491500,233500,233500,233500,233500,0
|
|
20230918,152100,466491500,233500,233500,233500,233500,0
|
|
20230918,152000,466491500,233500,233500,233500,233500,0
|
|
20230918,151900,466491500,233500,233500,233500,233500,2
|
|
20230918,151800,466024500,233500,233500,233500,233500,0
|
|
20230918,151700,466024500,233500,233500,233500,233500,1
|
|
20230918,151600,465791000,233500,233500,233500,233500,0
|
|
20230918,151500,465791000,233500,233500,233500,233500,2
|
|
20230918,151400,465324000,233500,233500,233500,233500,0
|
|
20230918,151300,465324000,233500,233500,233500,233500,1
|
|
20230918,151200,465090500,233500,233500,233500,233500,0
|
|
20230918,151100,465090500,233500,233500,233500,233500,1
|
|
20230918,151000,464857000,233000,233000,233000,233000,3
|
|
20230918,150900,464158000,233500,233500,233500,233500,1
|
|
20230918,150800,463924500,233000,233000,233000,233000,0
|
|
20230918,150700,463924500,233000,233000,233000,233000,0
|
|
20230918,150600,463924500,233000,233000,233000,233000,0
|
|
20230918,150500,463924500,233000,233000,233000,233000,0
|
|
20230918,150400,463924500,233000,233000,233000,233000,0
|
|
20230918,150300,463924500,233000,233000,233000,233000,10
|
|
20230918,150200,461594500,233000,233000,233000,233000,0
|
|
20230918,150100,461594500,233000,233000,233000,233000,1
|
|
20230918,150000,461361500,233000,233000,233000,233000,2
|
|
20230918,145900,460895500,233500,233500,233500,233500,0
|
|
20230918,145800,460895500,233500,233500,233500,233500,1
|
|
20230918,145700,460662000,233500,233500,233500,233500,0
|
|
20230918,145600,460662000,233500,233500,233500,233500,1
|
|
20230918,145500,460428500,233500,233500,233500,233500,0
|
|
20230918,145400,460428500,233500,233500,233500,233500,1
|
|
20230918,145300,460195000,233500,233500,233500,233500,0
|
|
20230918,145200,460195000,233500,233000,233500,233000,6
|
|
20230918,145100,458796500,233000,233000,233000,233000,0
|
|
20230918,145000,458796500,233000,233000,233000,233000,0
|
|
20230918,144900,458796500,233000,233000,233000,233000,0
|
|
20230918,144800,458796500,233000,233000,233000,233000,0
|
|
20230918,144700,458796500,233000,233000,233000,233000,2
|
|
20230918,144600,458330500,233000,233000,233000,233000,0
|
|
20230918,144500,458330500,233000,233000,233000,233000,0
|
|
20230918,144400,458330500,233000,233000,233000,233000,8
|
|
20230918,144300,456466500,233000,233000,233000,233000,0
|
|
20230918,144200,456466500,233000,233000,233000,233000,0
|
|
20230918,144100,456466500,233000,233000,233000,233000,0
|
|
20230918,144000,456466500,233000,233000,233000,233000,0
|
|
20230918,143900,456466500,233000,233000,233000,233000,7
|
|
20230918,143800,454835500,233000,233500,233500,233000,21
|
|
20230918,143700,449940500,233500,233500,233500,233500,0
|
|
20230918,143600,449940500,233500,233500,233500,233500,0
|
|
20230918,143500,449940500,233500,233500,233500,233500,0
|
|
20230918,143400,449940500,233500,233500,233500,233500,59
|
|
20230918,143300,436164000,233500,233500,233500,233500,0
|
|
20230918,143200,436164000,233500,233500,233500,233500,0
|
|
20230918,143100,436164000,233500,233500,233500,233500,0
|
|
20230918,143000,436164000,233500,233500,233500,233500,0
|
|
20230918,142900,436164000,233500,233500,233500,233500,1
|
|
20230918,142800,435930500,233500,233500,233500,233500,0
|
|
20230918,142700,435930500,233500,233500,233500,233500,1
|
|
20230918,142600,435697000,233500,233500,233500,233500,0
|
|
20230918,142500,435697000,233500,233500,233500,233500,0
|
|
20230918,142400,435697000,233500,233500,233500,233500,1
|
|
20230918,142300,435463500,233500,233500,233500,233500,0
|
|
20230918,142200,435463500,233500,233500,233500,233500,0
|
|
20230918,142100,435463500,233500,233500,233500,233500,0
|
|
20230918,142000,435463500,233500,233500,233500,233500,1
|
|
20230918,141900,435230000,234500,233500,234500,233500,2
|
|
20230918,141800,434762000,233500,233500,233500,233500,0
|
|
20230918,141700,434762000,233500,233500,233500,233500,1
|
|
20230918,141600,434528500,233500,233500,233500,233500,0
|
|
20230918,141500,434528500,233500,233500,233500,233500,1
|
|
20230918,141400,434295000,234500,234500,234500,234500,0
|
|
20230918,141300,434295000,234500,234500,234500,234500,0
|
|
20230918,141200,434295000,234500,233500,234500,233500,21
|
|
20230918,141100,429375500,233500,233500,233500,233500,0
|
|
20230918,141000,429375500,233500,233500,233500,233500,0
|
|
20230918,140900,429375500,233500,233500,233500,233500,0
|
|
20230918,140800,429375500,233500,234000,234000,233500,23
|
|
20230918,140700,423994000,234000,234000,234000,234000,1
|
|
20230918,140600,423760000,234000,234000,234000,234000,0
|
|
20230918,140500,423760000,234000,234000,234000,234000,0
|
|
20230918,140400,423760000,234000,234000,234000,234000,0
|
|
20230918,140300,423760000,234000,234000,234000,234000,1
|
|
20230918,140200,423526000,235000,235000,235000,235000,3
|
|
20230918,140100,422821000,234000,234000,234000,234000,0
|
|
20230918,140000,422821000,234000,234000,234000,234000,1
|
|
20230918,135900,422587000,234000,234000,234000,234000,0
|
|
20230918,135800,422587000,234000,234000,234000,234000,0
|
|
20230918,135700,422587000,234000,234000,234000,234000,0
|
|
20230918,135600,422587000,234000,234500,235000,234000,6
|
|
20230918,135500,421179000,235000,235000,235000,235000,0
|
|
20230918,135400,421179000,235000,235000,235000,235000,0
|
|
20230918,135300,421179000,235000,235000,235000,235000,1
|
|
20230918,135200,420944000,235000,235000,235000,235000,0
|
|
20230918,135100,420944000,235000,235000,235000,235000,0
|
|
20230918,135000,420944000,235000,235000,235000,235000,3
|
|
20230918,134900,420239000,235000,235000,235000,235000,0
|
|
20230918,134800,420239000,235000,235000,235000,235000,0
|
|
20230918,134700,420239000,235000,235000,235000,235000,0
|
|
20230918,134600,420239000,235000,235000,235000,235000,0
|
|
20230918,134500,420239000,235000,235000,235000,235000,0
|
|
20230918,134400,420239000,235000,235000,235000,235000,0
|
|
20230918,134300,420239000,235000,235000,235000,235000,3
|
|
20230918,134200,419534000,235000,235000,235000,235000,0
|
|
20230918,134100,419534000,235000,235000,235000,235000,0
|
|
20230918,134000,419534000,235000,235000,235000,235000,0
|
|
20230918,133900,419534000,235000,235000,235000,235000,0
|
|
20230918,133800,419534000,235000,235000,235000,235000,0
|
|
20230918,133700,419534000,235000,235000,235000,235000,3
|
|
20230918,133600,418829000,235000,235000,235000,235000,0
|
|
20230918,133500,418829000,235000,235000,235000,235000,0
|
|
20230918,133400,418829000,235000,235000,235000,235000,0
|
|
20230918,133300,418829000,235000,235000,235000,235000,0
|
|
20230918,133200,418829000,235000,235000,235000,235000,1
|
|
20230918,133100,418594000,235000,235000,235000,235000,3
|
|
20230918,133000,417889000,235000,235000,235000,235000,0
|
|
20230918,132900,417889000,235000,235000,235000,235000,0
|
|
20230918,132800,417889000,235000,235000,235000,235000,0
|
|
20230918,132700,417889000,235000,235000,235000,235000,0
|
|
20230918,132600,417889000,235000,235000,235000,235000,0
|
|
20230918,132500,417889000,235000,235000,235000,235000,3
|
|
20230918,132400,417184000,234500,234500,234500,234500,0
|
|
20230918,132300,417184000,234500,234500,234500,234500,0
|
|
20230918,132200,417184000,234500,233500,234500,233500,2
|
|
20230918,132100,416716000,234500,234500,234500,234500,0
|
|
20230918,132000,416716000,234500,234500,234500,234500,0
|
|
20230918,131900,416716000,234500,234500,234500,234500,10
|
|
20230918,131800,414371000,234500,234500,234500,234500,0
|
|
20230918,131700,414371000,234500,234500,234500,234500,0
|
|
20230918,131600,414371000,234500,234500,234500,234500,3
|
|
20230918,131500,413667500,234000,234000,234000,234000,0
|
|
20230918,131400,413667500,234000,234000,234000,234000,0
|
|
20230918,131300,413667500,234000,234000,234000,234000,23
|
|
20230918,131200,408285500,234000,234000,234000,234000,0
|
|
20230918,131100,408285500,234000,234000,234000,234000,0
|
|
20230918,131000,408285500,234000,234000,234000,234000,3
|
|
20230918,130900,407583500,233500,233500,233500,233500,0
|
|
20230918,130800,407583500,233500,233500,233500,233500,0
|
|
20230918,130700,407583500,233500,233500,233500,233500,0
|
|
20230918,130600,407583500,233500,233500,233500,233500,1
|
|
20230918,130500,407350000,234000,234000,234000,234000,0
|
|
20230918,130400,407350000,234000,234000,234000,234000,0
|
|
20230918,130300,407350000,234000,234000,234000,234000,3
|
|
20230918,130200,406648000,234000,234000,234000,234000,0
|
|
20230918,130100,406648000,234000,234000,234000,234000,5
|
|
20230918,130000,405478000,234000,234000,234000,234000,1
|
|
20230918,125900,405244000,233500,233500,233500,233500,0
|
|
20230918,125800,405244000,233500,233500,233500,233500,0
|
|
20230918,125700,405244000,233500,233500,233500,233500,1
|
|
20230918,125600,405010500,233500,233500,233500,233500,1
|
|
20230918,125500,404777000,234000,234000,234000,234000,0
|
|
20230918,125400,404777000,234000,234000,234000,234000,0
|
|
20230918,125300,404777000,234000,234000,234000,234000,0
|
|
20230918,125200,404777000,234000,234000,234000,234000,0
|
|
20230918,125100,404777000,234000,234000,234000,234000,0
|
|
20230918,125000,404777000,234000,234000,234000,234000,0
|
|
20230918,124900,404777000,234000,234000,234000,234000,0
|
|
20230918,124800,404777000,234000,234000,234000,234000,0
|
|
20230918,124700,404777000,234000,234000,234000,234000,0
|
|
20230918,124600,404777000,234000,234000,234000,234000,0
|
|
20230918,124500,404777000,234000,234000,234000,234000,1
|
|
20230918,124400,404543000,234000,234000,234000,234000,0
|
|
20230918,124300,404543000,234000,234000,234000,234000,0
|
|
20230918,124200,404543000,234000,234000,234000,234000,0
|
|
20230918,124100,404543000,234000,234000,234000,234000,0
|
|
20230918,124000,404543000,234000,234000,234000,234000,0
|
|
20230918,123900,404543000,234000,234000,234000,234000,0
|
|
20230918,123800,404543000,234000,234000,234000,234000,0
|
|
20230918,123700,404543000,234000,234000,234000,234000,0
|
|
20230918,123600,404543000,234000,234000,234000,234000,0
|
|
20230918,123500,404543000,234000,234000,234000,234000,4
|
|
20230918,123400,403607000,234500,234500,234500,234500,0
|
|
20230918,123300,403607000,234500,234000,234500,234000,11
|
|
20230918,123200,401032500,234000,234000,234000,234000,0
|
|
20230918,123100,401032500,234000,234000,234000,234000,0
|
|
20230918,123000,401032500,234000,234000,234000,234000,0
|
|
20230918,122900,401032500,234000,234000,234000,234000,0
|
|
20230918,122800,401032500,234000,234000,234000,234000,0
|
|
20230918,122700,401032500,234000,234000,234000,234000,0
|
|
20230918,122600,401032500,234000,234000,234000,234000,0
|
|
20230918,122500,401032500,234000,234000,234000,234000,0
|
|
20230918,122400,401032500,234000,234000,234000,234000,0
|
|
20230918,122300,401032500,234000,234000,234000,234000,0
|
|
20230918,122200,401032500,234000,234000,234000,234000,0
|
|
20230918,122100,401032500,234000,234000,234000,234000,0
|
|
20230918,122000,401032500,234000,234000,234000,234000,0
|
|
20230918,121900,401032500,234000,234000,234000,234000,0
|
|
20230918,121800,401032500,234000,234000,234000,234000,0
|
|
20230918,121700,401032500,234000,234000,234000,234000,6
|
|
20230918,121600,399628500,235000,235000,235000,235000,0
|
|
20230918,121500,399628500,235000,235000,235000,235000,0
|
|
20230918,121400,399628500,235000,235000,235000,235000,0
|
|
20230918,121300,399628500,235000,235000,235000,235000,4
|
|
20230918,121200,398688500,235000,235000,235000,235000,0
|
|
20230918,121100,398688500,235000,235000,235000,235000,0
|
|
20230918,121000,398688500,235000,235000,235000,235000,1
|
|
20230918,120900,398453500,235500,235500,235500,235500,0
|
|
20230918,120800,398453500,235500,235500,235500,235500,0
|
|
20230918,120700,398453500,235500,235500,235500,235500,0
|
|
20230918,120600,398453500,235500,235500,235500,235500,0
|
|
20230918,120500,398453500,235500,235500,235500,235500,0
|
|
20230918,120400,398453500,235500,235500,235500,235500,0
|
|
20230918,120300,398453500,235500,235500,235500,235500,0
|
|
20230918,120200,398453500,235500,234000,235500,234000,2
|
|
20230918,120100,397984000,233500,233500,233500,233500,2
|
|
20230918,120000,397517000,233000,233000,233000,233000,3
|
|
20230918,115900,396818000,233000,233000,233000,233000,0
|
|
20230918,115800,396818000,233000,233000,233000,233000,11
|
|
20230918,115700,394255000,232500,233000,233000,232500,72
|
|
20230918,115600,377502500,233000,233500,233500,233000,8
|
|
20230918,115500,375636500,234000,234000,234000,234000,0
|
|
20230918,115400,375636500,234000,234000,234000,234000,0
|
|
20230918,115300,375636500,234000,234000,234000,234000,0
|
|
20230918,115200,375636500,234000,234000,234000,234000,0
|
|
20230918,115100,375636500,234000,234000,234000,234000,0
|
|
20230918,115000,375636500,234000,234000,234000,234000,0
|
|
20230918,114900,375636500,234000,234000,234000,234000,0
|
|
20230918,114800,375636500,234000,234000,234000,234000,0
|
|
20230918,114700,375636500,234000,234000,234000,234000,0
|
|
20230918,114600,375636500,234000,234000,234000,234000,0
|
|
20230918,114500,375636500,234000,234000,234000,234000,22
|
|
20230918,114400,370488500,234000,234000,234000,234000,0
|
|
20230918,114300,370488500,234000,234000,234000,234000,0
|
|
20230918,114200,370488500,234000,234000,234000,234000,0
|
|
20230918,114100,370488500,234000,234000,234000,234000,0
|
|
20230918,114000,370488500,234000,234000,234000,234000,0
|
|
20230918,113900,370488500,234000,234000,234000,234000,1
|
|
20230918,113800,370254500,234500,234500,234500,234500,0
|
|
20230918,113700,370254500,234500,235000,235000,234500,252
|
|
20230918,113600,311058500,235000,235000,235000,235000,0
|
|
20230918,113500,311058500,235000,235000,235000,235000,0
|
|
20230918,113400,311058500,235000,235500,235500,235000,159
|
|
20230918,113300,273665500,235500,235500,235500,235500,0
|
|
20230918,113200,273665500,235500,235500,235500,235500,0
|
|
20230918,113100,273665500,235500,235500,235500,235500,10
|
|
20230918,113000,271310500,236000,236000,236000,236000,0
|
|
20230918,112900,271310500,236000,236000,236000,236000,3
|
|
20230918,112800,270602500,235500,235500,235500,235500,54
|
|
20230918,112700,257885500,235500,235500,235500,235500,0
|
|
20230918,112600,257885500,235500,235500,235500,235500,0
|
|
20230918,112500,257885500,235500,235500,235500,235500,0
|
|
20230918,112400,257885500,235500,235500,235500,235500,0
|
|
20230918,112300,257885500,235500,235000,235500,235000,11
|
|
20230918,112200,255299000,235000,235000,235000,235000,3
|
|
20230918,112100,254594000,235500,235500,235500,235500,0
|
|
20230918,112000,254594000,235500,235500,235500,235500,0
|
|
20230918,111900,254594000,235500,235500,235500,235500,0
|
|
20230918,111800,254594000,235500,234500,235500,234500,27
|
|
20230918,111700,248242500,235500,235500,235500,235500,0
|
|
20230918,111600,248242500,235500,235500,235500,235500,1
|
|
20230918,111500,248007000,235500,235500,235500,235500,4
|
|
20230918,111400,247065000,235500,235500,235500,235500,0
|
|
20230918,111300,247065000,235500,235000,235500,235000,5
|
|
20230918,111200,245889000,235000,235000,235000,235000,5
|
|
20230918,111100,244714000,235000,235000,235000,235000,0
|
|
20230918,111000,244714000,235000,235000,235000,235000,0
|
|
20230918,110900,244714000,235000,235000,235000,235000,3
|
|
20230918,110800,244009000,235000,235000,235000,235000,0
|
|
20230918,110700,244009000,235000,235000,235000,235000,0
|
|
20230918,110600,244009000,235000,235000,235000,235000,0
|
|
20230918,110500,244009000,235000,235000,235000,235000,0
|
|
20230918,110400,244009000,235000,235000,235000,235000,0
|
|
20230918,110300,244009000,235000,235000,235000,235000,3
|
|
20230918,110200,243304000,235000,235000,235000,235000,2
|
|
20230918,110100,242834000,235000,235000,235000,235000,0
|
|
20230918,110000,242834000,235000,235000,235000,235000,1
|
|
20230918,105900,242599000,235000,235000,235000,235000,0
|
|
20230918,105800,242599000,235000,235000,235000,235000,1
|
|
20230918,105700,242364000,234500,234500,234500,234500,2
|
|
20230918,105600,241895000,235000,235000,235000,235000,0
|
|
20230918,105500,241895000,235000,235000,235000,235000,0
|
|
20230918,105400,241895000,235000,235000,235000,235000,20
|
|
20230918,105300,237195000,235000,235000,235000,235000,0
|
|
20230918,105200,237195000,235000,235000,235000,235000,0
|
|
20230918,105100,237195000,235000,235000,235000,235000,0
|
|
20230918,105000,237195000,235000,235000,235000,235000,0
|
|
20230918,104900,237195000,235000,235000,235000,235000,2
|
|
20230918,104800,236725000,235000,235000,235000,235000,1
|
|
20230918,104700,236490000,234500,234500,234500,234500,0
|
|
20230918,104600,236490000,234500,234500,234500,234500,0
|
|
20230918,104500,236490000,234500,234500,234500,234500,0
|
|
20230918,104400,236490000,234500,234500,234500,234500,0
|
|
20230918,104300,236490000,234500,234500,234500,234500,5
|
|
20230918,104200,235317500,234500,234500,234500,234500,0
|
|
20230918,104100,235317500,234500,234500,234500,234500,0
|
|
20230918,104000,235317500,234500,234500,234500,234500,0
|
|
20230918,103900,235317500,234500,234500,234500,234500,0
|
|
20230918,103800,235317500,234500,234500,234500,234500,0
|
|
20230918,103700,235317500,234500,234500,234500,234500,0
|
|
20230918,103600,235317500,234500,234500,234500,234500,10
|
|
20230918,103500,232972500,234500,234500,234500,234500,0
|
|
20230918,103400,232972500,234500,234500,234500,234500,1
|
|
20230918,103300,232738000,234000,234000,234000,234000,0
|
|
20230918,103200,232738000,234000,234000,234000,234000,0
|
|
20230918,103100,232738000,234000,234000,235500,234000,43
|
|
20230918,103000,222671500,234500,233500,236000,233500,268
|
|
20230918,102900,159730000,233500,233500,233500,233500,0
|
|
20230918,102800,159730000,233500,233500,233500,233500,0
|
|
20230918,102700,159730000,233500,233000,233500,233000,13
|
|
20230918,102600,156699500,233000,233000,233000,233000,0
|
|
20230918,102500,156699500,233000,233000,233000,233000,1
|
|
20230918,102400,156466500,233000,233000,233000,233000,1
|
|
20230918,102300,156233500,233000,233000,233000,233000,2
|
|
20230918,102200,155767500,233000,233000,233000,233000,1
|
|
20230918,102100,155534500,233000,233000,233000,233000,0
|
|
20230918,102000,155534500,233000,233000,233000,233000,2
|
|
20230918,101900,155068500,233000,233000,233000,233000,0
|
|
20230918,101800,155068500,233000,233000,233000,233000,0
|
|
20230918,101700,155068500,233000,233000,233000,233000,0
|
|
20230918,101600,155068500,233000,233000,233000,233000,0
|
|
20230918,101500,155068500,233000,233000,233000,233000,0
|
|
20230918,101400,155068500,233000,233500,233500,233000,6
|
|
20230918,101300,153670000,233500,233500,233500,233500,0
|
|
20230918,101200,153670000,233500,233500,233500,233500,3
|
|
20230918,101100,152969500,233000,233000,233000,233000,9
|
|
20230918,101000,150872500,233500,233500,233500,233500,0
|
|
20230918,100900,150872500,233500,233500,233500,233500,1
|
|
20230918,100800,150639000,233000,233000,233000,233000,0
|
|
20230918,100700,150639000,233000,233000,233000,233000,0
|
|
20230918,100600,150639000,233000,233000,233000,233000,0
|
|
20230918,100500,150639000,233000,233000,233000,233000,0
|
|
20230918,100400,150639000,233000,233000,233000,233000,4
|
|
20230918,100300,149707000,233000,233000,233000,233000,1
|
|
20230918,100200,149474000,233000,233000,233000,233000,0
|
|
20230918,100100,149474000,233000,233000,233000,233000,0
|
|
20230918,100000,149474000,233000,233000,233000,233000,1
|
|
20230918,095900,149241000,233000,233000,233000,233000,0
|
|
20230918,095800,149241000,233000,233000,233000,233000,0
|
|
20230918,095700,149241000,233000,233000,233000,233000,0
|
|
20230918,095600,149241000,233000,233000,233000,233000,5
|
|
20230918,095500,148076000,233000,233000,233000,233000,0
|
|
20230918,095400,148076000,233000,233000,233000,233000,35
|
|
20230918,095300,139921000,233000,233000,233000,233000,1
|
|
20230918,095200,139688000,233000,233000,233000,233000,1
|
|
20230918,095100,139455000,233000,233000,233000,233000,0
|
|
20230918,095000,139455000,233000,233000,233000,233000,0
|
|
20230918,094900,139455000,233000,233000,233000,233000,0
|
|
20230918,094800,139455000,233000,233000,233000,233000,0
|
|
20230918,094700,139455000,233000,233000,233000,233000,0
|
|
20230918,094600,139455000,233000,233000,233000,233000,0
|
|
20230918,094500,139455000,233000,232500,233000,232500,2
|
|
20230918,094400,138989500,232500,232500,232500,232500,0
|
|
20230918,094300,138989500,232500,232500,232500,232500,0
|
|
20230918,094200,138989500,232500,232000,232500,232000,5
|
|
20230918,094100,137827500,232000,232000,232000,232000,73
|
|
20230918,094000,120891500,232500,232500,232500,232500,0
|
|
20230918,093900,120891500,232500,232500,232500,232500,0
|
|
20230918,093800,120891500,232500,232500,232500,232500,1
|
|
20230918,093700,120659000,232500,232500,232500,232500,0
|
|
20230918,093600,120659000,232500,232500,232500,232500,1
|
|
20230918,093500,120426500,232000,232000,232000,232000,0
|
|
20230918,093400,120426500,232000,232000,232000,232000,0
|
|
20230918,093300,120426500,232000,232000,232000,232000,0
|
|
20230918,093200,120426500,232000,232000,232000,232000,0
|
|
20230918,093100,120426500,232000,232500,232500,232000,2
|
|
20230918,093000,119962000,232000,232000,232000,232000,8
|
|
20230918,092900,118106000,232000,232000,232000,232000,27
|
|
20230918,092800,111842000,232000,232000,232000,232000,1
|
|
20230918,092700,111610000,231500,231500,231500,231500,0
|
|
20230918,092600,111610000,231500,231500,231500,231500,0
|
|
20230918,092500,111610000,231500,231500,231500,231500,0
|
|
20230918,092400,111610000,231500,231500,231500,231500,0
|
|
20230918,092300,111610000,231500,232000,232000,231500,6
|
|
20230918,092200,110218500,231500,232000,232000,231500,26
|
|
20230918,092100,104193000,232000,232000,232000,232000,0
|
|
20230918,092000,104193000,232000,232000,232000,232000,0
|
|
20230918,091900,104193000,232000,232000,232000,232000,0
|
|
20230918,091800,104193000,232000,232000,232000,232000,0
|
|
20230918,091700,104193000,232000,232000,232000,232000,1
|
|
20230918,091600,103961000,232000,232000,232000,232000,9
|
|
20230918,091500,101873000,232000,232000,232000,232000,4
|
|
20230918,091400,100945000,232500,232500,232500,232500,0
|
|
20230918,091300,100945000,232500,232500,232500,232500,1
|
|
20230918,091200,100712500,232000,232000,232000,232000,0
|
|
20230918,091100,100712500,232000,232000,232000,232000,2
|
|
20230918,091000,100248500,233000,233000,233000,233000,1
|
|
20230918,090900,100015500,232000,232000,232000,232000,5
|
|
20230918,090800,98855500,232000,232000,232000,232000,0
|
|
20230918,090700,98855500,232000,232000,232000,232000,0
|
|
20230918,090600,98855500,232000,232000,232000,232000,0
|
|
20230918,090500,98855500,232000,232000,232000,232000,1
|
|
20230918,090400,98623500,232000,232000,232000,232000,1
|
|
20230918,090300,98391500,232500,232500,232500,232500,0
|
|
20230918,090200,98391500,232500,232000,232500,232000,32
|
|
20230918,090100,90956000,232500,232000,232500,227000,292
|
|
20230918,090000,23707000,232000,232500,232500,232000,102
|