581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183800,288402000,229500,229500,229500,229500,17
|
|
20230922,183700,288402000,229500,229500,229500,229500,0
|
|
20230922,183600,288402000,229500,229500,229500,229500,0
|
|
20230922,183500,288402000,229500,229500,229500,229500,0
|
|
20230922,183400,288402000,229500,229500,229500,229500,0
|
|
20230922,183300,288402000,229500,229500,229500,229500,0
|
|
20230922,183200,288402000,229500,229500,229500,229500,0
|
|
20230922,183100,288402000,229500,229500,229500,229500,0
|
|
20230922,183000,288402000,229500,229500,229500,229500,0
|
|
20230922,182900,288402000,229500,229500,229500,229500,0
|
|
20230922,182800,288402000,229500,229500,229500,229500,0
|
|
20230922,182700,288402000,229500,229500,229500,229500,0
|
|
20230922,182600,288402000,229500,229500,229500,229500,0
|
|
20230922,182500,288402000,229500,229500,229500,229500,0
|
|
20230922,182400,288402000,229500,229500,229500,229500,0
|
|
20230922,182300,288402000,229500,229500,229500,229500,0
|
|
20230922,182200,288402000,229500,229500,229500,229500,0
|
|
20230922,182100,288402000,229500,229500,229500,229500,0
|
|
20230922,182000,288402000,229500,229500,229500,229500,0
|
|
20230922,181900,288402000,229500,229500,229500,229500,0
|
|
20230922,181800,288402000,229500,229500,229500,229500,0
|
|
20230922,181700,288402000,229500,229500,229500,229500,0
|
|
20230922,181600,288402000,229500,229500,229500,229500,0
|
|
20230922,181500,288402000,229500,229500,229500,229500,0
|
|
20230922,181400,288402000,229500,229500,229500,229500,0
|
|
20230922,181300,288402000,229500,229500,229500,229500,0
|
|
20230922,181200,288402000,229500,229500,229500,229500,0
|
|
20230922,181100,288402000,229500,229500,229500,229500,0
|
|
20230922,181000,288402000,229500,229500,229500,229500,0
|
|
20230922,180900,288402000,229500,229500,229500,229500,0
|
|
20230922,180800,288402000,229500,229500,229500,229500,17
|
|
20230922,180700,288402000,229500,229500,229500,229500,0
|
|
20230922,180600,288402000,229500,229500,229500,229500,0
|
|
20230922,180500,288402000,229500,229500,229500,229500,0
|
|
20230922,180400,288402000,229500,229500,229500,229500,0
|
|
20230922,180300,288402000,229500,229500,229500,229500,0
|
|
20230922,180200,288402000,229500,229500,229500,229500,0
|
|
20230922,180100,288402000,229500,229500,229500,229500,0
|
|
20230922,180000,288402000,229500,229500,229500,229500,0
|
|
20230922,175900,288402000,229500,229500,229500,229500,0
|
|
20230922,175800,288402000,229500,229500,229500,229500,0
|
|
20230922,175700,288402000,229500,229500,229500,229500,0
|
|
20230922,175600,288402000,229500,229500,229500,229500,0
|
|
20230922,175500,288402000,229500,229500,229500,229500,0
|
|
20230922,175400,288402000,229500,229500,229500,229500,0
|
|
20230922,175300,288402000,229500,229500,229500,229500,0
|
|
20230922,175200,288402000,229500,229500,229500,229500,0
|
|
20230922,175100,288402000,229500,229500,229500,229500,0
|
|
20230922,175000,288402000,229500,229500,229500,229500,0
|
|
20230922,174900,288402000,229500,229500,229500,229500,0
|
|
20230922,174800,288402000,229500,229500,229500,229500,0
|
|
20230922,174700,288402000,229500,229500,229500,229500,0
|
|
20230922,174600,288402000,229500,229500,229500,229500,0
|
|
20230922,174500,288402000,229500,229500,229500,229500,0
|
|
20230922,174400,288402000,229500,229500,229500,229500,0
|
|
20230922,174300,288402000,229500,229500,229500,229500,0
|
|
20230922,174200,288402000,229500,229500,229500,229500,0
|
|
20230922,174100,288402000,229500,229500,229500,229500,0
|
|
20230922,174000,288402000,229500,229500,229500,229500,0
|
|
20230922,173900,288402000,229500,229500,229500,229500,0
|
|
20230922,173800,288402000,229500,229500,229500,229500,17
|
|
20230922,173700,288402000,229500,229500,229500,229500,0
|
|
20230922,173600,288402000,229500,229500,229500,229500,0
|
|
20230922,173500,288402000,229500,229500,229500,229500,0
|
|
20230922,173400,288402000,229500,229500,229500,229500,0
|
|
20230922,173300,288402000,229500,229500,229500,229500,0
|
|
20230922,173200,288402000,229500,229500,229500,229500,0
|
|
20230922,173100,288402000,229500,229500,229500,229500,0
|
|
20230922,173000,288402000,229500,229500,229500,229500,0
|
|
20230922,172900,288402000,229500,229500,229500,229500,0
|
|
20230922,172800,288402000,229500,229500,229500,229500,0
|
|
20230922,172700,288402000,229500,229500,229500,229500,0
|
|
20230922,172600,288402000,229500,229500,229500,229500,0
|
|
20230922,172500,288402000,229500,229500,229500,229500,0
|
|
20230922,172400,288402000,229500,229500,229500,229500,0
|
|
20230922,172300,288402000,229500,229500,229500,229500,0
|
|
20230922,172200,288402000,229500,229500,229500,229500,0
|
|
20230922,172100,288402000,229500,229500,229500,229500,0
|
|
20230922,172000,288402000,229500,229500,229500,229500,0
|
|
20230922,171900,288402000,229500,229500,229500,229500,0
|
|
20230922,171800,288402000,229500,229500,229500,229500,0
|
|
20230922,171700,288402000,229500,229500,229500,229500,0
|
|
20230922,171600,288402000,229500,229500,229500,229500,0
|
|
20230922,171500,288402000,229500,229500,229500,229500,0
|
|
20230922,171400,288402000,229500,229500,229500,229500,0
|
|
20230922,171300,288402000,229500,229500,229500,229500,0
|
|
20230922,171200,288402000,229500,229500,229500,229500,0
|
|
20230922,171100,288402000,229500,229500,229500,229500,0
|
|
20230922,171000,288402000,229500,229500,229500,229500,0
|
|
20230922,170900,288402000,229500,229500,229500,229500,0
|
|
20230922,170800,288402000,229500,229500,229500,229500,17
|
|
20230922,170700,288402000,229500,229500,229500,229500,0
|
|
20230922,170600,288402000,229500,229500,229500,229500,0
|
|
20230922,170500,288402000,229500,229500,229500,229500,0
|
|
20230922,170400,288402000,229500,229500,229500,229500,0
|
|
20230922,170300,288402000,229500,229500,229500,229500,0
|
|
20230922,170200,288402000,229500,229500,229500,229500,0
|
|
20230922,170100,288402000,229500,229500,229500,229500,0
|
|
20230922,170000,288402000,229500,229500,229500,229500,0
|
|
20230922,165900,288402000,229500,229500,229500,229500,0
|
|
20230922,165800,288402000,229500,229500,229500,229500,0
|
|
20230922,165700,288402000,229500,229500,229500,229500,0
|
|
20230922,165600,288402000,229500,229500,229500,229500,0
|
|
20230922,165500,288402000,229500,229500,229500,229500,0
|
|
20230922,165400,288402000,229500,229500,229500,229500,0
|
|
20230922,165300,288402000,229500,229500,229500,229500,0
|
|
20230922,165200,288402000,229500,229500,229500,229500,0
|
|
20230922,165100,288402000,229500,229500,229500,229500,0
|
|
20230922,165000,288402000,229500,229500,229500,229500,0
|
|
20230922,164900,288402000,229500,229500,229500,229500,0
|
|
20230922,164800,288402000,229500,229500,229500,229500,0
|
|
20230922,164700,288402000,229500,229500,229500,229500,0
|
|
20230922,164600,288402000,229500,229500,229500,229500,0
|
|
20230922,164500,288402000,229500,229500,229500,229500,0
|
|
20230922,164400,288402000,229500,229500,229500,229500,0
|
|
20230922,164300,288402000,229500,229500,229500,229500,0
|
|
20230922,164200,288402000,229500,229500,229500,229500,0
|
|
20230922,164100,288402000,229500,229500,229500,229500,0
|
|
20230922,164000,288402000,229500,229500,229500,229500,0
|
|
20230922,163900,288402000,229500,229500,229500,229500,0
|
|
20230922,163800,288402000,229500,229500,229500,229500,17
|
|
20230922,163700,288402000,229500,229500,229500,229500,0
|
|
20230922,163600,288402000,229500,229500,229500,229500,0
|
|
20230922,163500,288402000,229500,229500,229500,229500,0
|
|
20230922,163400,288402000,229500,229500,229500,229500,0
|
|
20230922,163300,288402000,229500,229500,229500,229500,0
|
|
20230922,163200,288402000,229500,229500,229500,229500,0
|
|
20230922,163100,288402000,229500,229500,229500,229500,0
|
|
20230922,163000,288402000,229500,229500,229500,229500,0
|
|
20230922,162900,288402000,229500,229500,229500,229500,0
|
|
20230922,162800,288402000,229500,229500,229500,229500,0
|
|
20230922,162700,288402000,229500,229500,229500,229500,0
|
|
20230922,162600,288402000,229500,229500,229500,229500,0
|
|
20230922,162500,288402000,229500,229500,229500,229500,0
|
|
20230922,162400,288402000,229500,229500,229500,229500,0
|
|
20230922,162300,288402000,229500,229500,229500,229500,0
|
|
20230922,162200,288402000,229500,229500,229500,229500,0
|
|
20230922,162100,288402000,229500,229500,229500,229500,0
|
|
20230922,162000,288402000,229500,229500,229500,229500,0
|
|
20230922,161900,288402000,229500,229500,229500,229500,0
|
|
20230922,161800,288402000,229500,229500,229500,229500,0
|
|
20230922,161700,288402000,229500,229500,229500,229500,0
|
|
20230922,161600,288402000,229500,229500,229500,229500,0
|
|
20230922,161500,288402000,229500,229500,229500,229500,0
|
|
20230922,161400,288402000,229500,229500,229500,229500,0
|
|
20230922,161300,288402000,229500,229500,229500,229500,0
|
|
20230922,161200,288402000,229500,229500,229500,229500,0
|
|
20230922,161100,288402000,229500,229500,229500,229500,0
|
|
20230922,161000,288402000,229500,229500,229500,229500,0
|
|
20230922,160900,288402000,229500,229500,229500,229500,0
|
|
20230922,160800,288402000,229500,229500,229500,229500,17
|
|
20230922,160700,288402000,229500,229500,229500,229500,0
|
|
20230922,160600,288402000,229500,229500,229500,229500,0
|
|
20230922,160500,288402000,229500,229500,229500,229500,0
|
|
20230922,160400,288402000,229500,229500,229500,229500,0
|
|
20230922,160300,288402000,229500,229500,229500,229500,0
|
|
20230922,160200,288402000,229500,229500,229500,229500,0
|
|
20230922,160100,288402000,229500,229500,229500,229500,0
|
|
20230922,160000,288402000,229500,229500,229500,229500,0
|
|
20230922,155900,288402000,229500,229500,229500,229500,0
|
|
20230922,155800,288402000,229500,229500,229500,229500,0
|
|
20230922,155700,288402000,229500,229500,229500,229500,0
|
|
20230922,155600,288402000,229500,229500,229500,229500,0
|
|
20230922,155500,288402000,229500,229500,229500,229500,0
|
|
20230922,155400,288402000,229500,229500,229500,229500,0
|
|
20230922,155300,288402000,229500,229500,229500,229500,0
|
|
20230922,155200,288402000,229500,229500,229500,229500,0
|
|
20230922,155100,288402000,229500,229500,229500,229500,0
|
|
20230922,155000,288402000,229500,229500,229500,229500,0
|
|
20230922,154900,288402000,229500,229500,229500,229500,0
|
|
20230922,154800,288402000,229500,229500,229500,229500,0
|
|
20230922,154700,288402000,229500,229500,229500,229500,0
|
|
20230922,154600,288402000,229500,229500,229500,229500,0
|
|
20230922,154500,288402000,229500,229500,229500,229500,0
|
|
20230922,154400,288402000,229500,229500,229500,229500,0
|
|
20230922,154300,288402000,229500,229500,229500,229500,0
|
|
20230922,154200,288402000,229500,229500,229500,229500,0
|
|
20230922,154100,288402000,229500,229500,229500,229500,0
|
|
20230922,154000,288402000,229500,229500,229500,229500,0
|
|
20230922,153900,288402000,229500,229500,229500,229500,0
|
|
20230922,153800,288402000,229500,229500,229500,229500,17
|
|
20230922,153700,288402000,229500,229500,229500,229500,0
|
|
20230922,153600,288402000,229500,229500,229500,229500,0
|
|
20230922,153500,288402000,229500,229500,229500,229500,0
|
|
20230922,153400,288402000,229500,229500,229500,229500,0
|
|
20230922,153300,288402000,229500,229500,229500,229500,0
|
|
20230922,153200,288402000,229500,229500,229500,229500,0
|
|
20230922,153100,288402000,229500,229500,229500,229500,0
|
|
20230922,153000,288402000,229500,229500,229500,229500,17
|
|
20230922,152900,284500500,229500,229500,229500,229500,0
|
|
20230922,152800,284500500,229500,229500,229500,229500,0
|
|
20230922,152700,284500500,229500,229500,229500,229500,0
|
|
20230922,152600,284500500,229500,229500,229500,229500,0
|
|
20230922,152500,284500500,229500,229500,229500,229500,0
|
|
20230922,152400,284500500,229500,229500,229500,229500,0
|
|
20230922,152300,284500500,229500,229500,229500,229500,0
|
|
20230922,152200,284500500,229500,229500,229500,229500,0
|
|
20230922,152100,284500500,229500,229500,229500,229500,0
|
|
20230922,152000,284500500,229500,229500,229500,229500,0
|
|
20230922,151900,284500500,229500,229500,229500,229500,0
|
|
20230922,151800,284500500,229500,229500,229500,229500,43
|
|
20230922,151700,274632000,229000,229500,229500,229000,21
|
|
20230922,151600,269814000,229500,229500,229500,229500,2
|
|
20230922,151500,269355000,229000,229000,229000,229000,0
|
|
20230922,151400,269355000,229000,229000,229000,229000,0
|
|
20230922,151300,269355000,229000,229500,229500,229000,2
|
|
20230922,151200,268896500,229000,229000,229000,229000,0
|
|
20230922,151100,268896500,229000,229500,229500,229000,27
|
|
20230922,151000,262702000,229000,229000,229000,229000,1
|
|
20230922,150900,262473000,229000,229500,229500,229000,13
|
|
20230922,150800,259490500,229500,229500,229500,229500,1
|
|
20230922,150700,259261000,229500,229500,229500,229500,0
|
|
20230922,150600,259261000,229500,229500,229500,229500,1
|
|
20230922,150500,259031500,229500,229500,229500,229500,0
|
|
20230922,150400,259031500,229500,229500,229500,229500,1
|
|
20230922,150300,258802000,229000,229500,229500,229000,11
|
|
20230922,150200,256278500,229500,229500,229500,229500,0
|
|
20230922,150100,256278500,229500,229500,229500,229500,1
|
|
20230922,150000,256049000,229000,229000,229000,229000,2
|
|
20230922,145900,255591000,229000,229000,229000,229000,0
|
|
20230922,145800,255591000,229000,229500,229500,229000,19
|
|
20230922,145700,251232000,229500,229500,229500,229500,1
|
|
20230922,145600,251002500,229000,229000,229000,229000,0
|
|
20230922,145500,251002500,229000,229000,229000,229000,0
|
|
20230922,145400,251002500,229000,229000,229000,229000,0
|
|
20230922,145300,251002500,229000,229000,229000,229000,0
|
|
20230922,145200,251002500,229000,229000,229000,229000,0
|
|
20230922,145100,251002500,229000,229000,229000,229000,0
|
|
20230922,145000,251002500,229000,229000,229000,229000,0
|
|
20230922,144900,251002500,229000,229000,229000,229000,0
|
|
20230922,144800,251002500,229000,229000,229000,229000,0
|
|
20230922,144700,251002500,229000,229000,229000,229000,0
|
|
20230922,144600,251002500,229000,229500,229500,229000,3
|
|
20230922,144500,250314500,229500,229500,229500,229500,1
|
|
20230922,144400,250085000,229500,229500,229500,229500,0
|
|
20230922,144300,250085000,229500,229500,229500,229500,0
|
|
20230922,144200,250085000,229500,229500,229500,229500,1
|
|
20230922,144100,249855500,229000,229000,229000,229000,0
|
|
20230922,144000,249855500,229000,229000,229000,229000,0
|
|
20230922,143900,249855500,229000,229000,229000,229000,0
|
|
20230922,143800,249855500,229000,229000,229000,229000,0
|
|
20230922,143700,249855500,229000,229000,229000,229000,0
|
|
20230922,143600,249855500,229000,229000,229000,229000,0
|
|
20230922,143500,249855500,229000,229000,229000,229000,0
|
|
20230922,143400,249855500,229000,229000,229000,229000,1
|
|
20230922,143300,249626500,229000,229000,229000,229000,0
|
|
20230922,143200,249626500,229000,229000,229000,229000,0
|
|
20230922,143100,249626500,229000,229000,229000,229000,0
|
|
20230922,143000,249626500,229000,229000,229000,229000,0
|
|
20230922,142900,249626500,229000,229000,229000,229000,0
|
|
20230922,142800,249626500,229000,229000,229000,229000,6
|
|
20230922,142700,248252500,229500,229500,229500,229500,1
|
|
20230922,142600,248023000,229000,229500,229500,229000,2
|
|
20230922,142500,247564500,229000,229000,229000,229000,0
|
|
20230922,142400,247564500,229000,229000,229000,229000,0
|
|
20230922,142300,247564500,229000,229000,229000,229000,26
|
|
20230922,142200,241610500,229500,229500,229500,229500,0
|
|
20230922,142100,241610500,229500,229500,229500,229500,0
|
|
20230922,142000,241610500,229500,229500,229500,229500,0
|
|
20230922,141900,241610500,229500,229500,229500,229500,0
|
|
20230922,141800,241610500,229500,229500,229500,229500,0
|
|
20230922,141700,241610500,229500,229500,229500,229500,0
|
|
20230922,141600,241610500,229500,229500,229500,229500,0
|
|
20230922,141500,241610500,229500,229500,229500,229500,0
|
|
20230922,141400,241610500,229500,229500,229500,229500,0
|
|
20230922,141300,241610500,229500,229500,229500,229500,0
|
|
20230922,141200,241610500,229500,229500,229500,229500,0
|
|
20230922,141100,241610500,229500,229500,229500,229500,0
|
|
20230922,141000,241610500,229500,229500,229500,229500,0
|
|
20230922,140900,241610500,229500,229500,229500,229500,0
|
|
20230922,140800,241610500,229500,229500,229500,229500,0
|
|
20230922,140700,241610500,229500,229500,229500,229500,1
|
|
20230922,140600,241381000,229500,229500,229500,229500,0
|
|
20230922,140500,241381000,229500,229500,229500,229500,0
|
|
20230922,140400,241381000,229500,229500,229500,229500,0
|
|
20230922,140300,241381000,229500,229500,229500,229500,0
|
|
20230922,140200,241381000,229500,229500,229500,229500,0
|
|
20230922,140100,241381000,229500,229500,229500,229500,0
|
|
20230922,140000,241381000,229500,229500,229500,229500,0
|
|
20230922,135900,241381000,229500,229500,229500,229500,0
|
|
20230922,135800,241381000,229500,229500,229500,229500,0
|
|
20230922,135700,241381000,229500,229500,229500,229500,0
|
|
20230922,135600,241381000,229500,229500,229500,229500,1
|
|
20230922,135500,241151500,229500,229000,229500,229000,2
|
|
20230922,135400,240693000,229000,229000,229000,229000,0
|
|
20230922,135300,240693000,229000,229500,229500,229000,8
|
|
20230922,135200,238858000,229500,229500,229500,229500,0
|
|
20230922,135100,238858000,229500,229500,229500,229500,1
|
|
20230922,135000,238628500,229000,229000,229000,229000,0
|
|
20230922,134900,238628500,229000,229000,229000,229000,0
|
|
20230922,134800,238628500,229000,229000,229000,229000,0
|
|
20230922,134700,238628500,229000,229000,229000,229000,0
|
|
20230922,134600,238628500,229000,229000,229000,229000,0
|
|
20230922,134500,238628500,229000,229000,229000,229000,0
|
|
20230922,134400,238628500,229000,229000,229000,229000,0
|
|
20230922,134300,238628500,229000,229000,229000,229000,0
|
|
20230922,134200,238628500,229000,229000,229000,229000,0
|
|
20230922,134100,238628500,229000,229000,229000,229000,0
|
|
20230922,134000,238628500,229000,229000,229000,229000,0
|
|
20230922,133900,238628500,229000,229000,229000,229000,0
|
|
20230922,133800,238628500,229000,229000,229000,229000,0
|
|
20230922,133700,238628500,229000,229000,229000,229000,0
|
|
20230922,133600,238628500,229000,229000,229000,229000,24
|
|
20230922,133500,233132500,229000,229000,229000,229000,0
|
|
20230922,133400,233132500,229000,229000,229000,229000,0
|
|
20230922,133300,233132500,229000,229000,229000,229000,0
|
|
20230922,133200,233132500,229000,229000,229000,229000,0
|
|
20230922,133100,233132500,229000,229500,229500,229000,2
|
|
20230922,133000,232674000,229500,229500,229500,229500,0
|
|
20230922,132900,232674000,229500,229500,229500,229500,0
|
|
20230922,132800,232674000,229500,229500,229500,229500,0
|
|
20230922,132700,232674000,229500,229500,229500,229500,0
|
|
20230922,132600,232674000,229500,229500,229500,229500,0
|
|
20230922,132500,232674000,229500,229500,229500,229500,0
|
|
20230922,132400,232674000,229500,229500,229500,229500,0
|
|
20230922,132300,232674000,229500,229500,229500,229500,0
|
|
20230922,132200,232674000,229500,229500,229500,229500,0
|
|
20230922,132100,232674000,229500,229500,229500,229500,0
|
|
20230922,132000,232674000,229500,229500,229500,229500,0
|
|
20230922,131900,232674000,229500,229500,229500,229500,0
|
|
20230922,131800,232674000,229500,229500,229500,229500,0
|
|
20230922,131700,232674000,229500,229500,229500,229500,0
|
|
20230922,131600,232674000,229500,229500,229500,229500,0
|
|
20230922,131500,232674000,229500,229500,229500,229500,0
|
|
20230922,131400,232674000,229500,229500,229500,229500,0
|
|
20230922,131300,232674000,229500,229500,229500,229500,1
|
|
20230922,131200,232444500,229000,229000,229000,229000,1
|
|
20230922,131100,232215500,229000,229000,229000,229000,0
|
|
20230922,131000,232215500,229000,229000,229000,229000,0
|
|
20230922,130900,232215500,229000,229000,229000,229000,0
|
|
20230922,130800,232215500,229000,229000,229000,229000,0
|
|
20230922,130700,232215500,229000,229000,229000,229000,0
|
|
20230922,130600,232215500,229000,229000,229000,229000,0
|
|
20230922,130500,232215500,229000,229000,229000,229000,0
|
|
20230922,130400,232215500,229000,229000,229000,229000,35
|
|
20230922,130300,224200500,229500,229500,229500,229500,0
|
|
20230922,130200,224200500,229500,229500,229500,229500,1
|
|
20230922,130100,223971000,229000,229000,229000,229000,0
|
|
20230922,130000,223971000,229000,229500,229500,229000,3
|
|
20230922,125900,223283000,229000,229000,229000,229000,0
|
|
20230922,125800,223283000,229000,229000,229000,229000,0
|
|
20230922,125700,223283000,229000,229000,229000,229000,0
|
|
20230922,125600,223283000,229000,229000,229000,229000,2
|
|
20230922,125500,222825000,229000,229500,229500,229000,10
|
|
20230922,125400,220531000,229500,229500,229500,229500,0
|
|
20230922,125300,220531000,229500,229500,229500,229500,0
|
|
20230922,125200,220531000,229500,229500,229500,229500,0
|
|
20230922,125100,220531000,229500,229500,229500,229500,0
|
|
20230922,125000,220531000,229500,229500,229500,229500,0
|
|
20230922,124900,220531000,229500,229500,229500,229500,2
|
|
20230922,124800,220072000,229500,229500,229500,229500,0
|
|
20230922,124700,220072000,229500,229500,229500,229500,6
|
|
20230922,124600,218695000,230000,230000,230000,230000,0
|
|
20230922,124500,218695000,230000,230000,230000,230000,0
|
|
20230922,124400,218695000,230000,230000,230000,230000,1
|
|
20230922,124300,218465000,230000,230000,230000,230000,0
|
|
20230922,124200,218465000,230000,230000,230000,230000,0
|
|
20230922,124100,218465000,230000,230000,230000,230000,0
|
|
20230922,124000,218465000,230000,230000,230000,230000,0
|
|
20230922,123900,218465000,230000,230000,230000,230000,2
|
|
20230922,123800,218005000,230000,230000,230000,230000,0
|
|
20230922,123700,218005000,230000,230000,230000,230000,0
|
|
20230922,123600,218005000,230000,230000,230000,230000,0
|
|
20230922,123500,218005000,230000,230000,230000,230000,1
|
|
20230922,123400,217775000,230000,230000,230000,230000,0
|
|
20230922,123300,217775000,230000,230000,230000,230000,0
|
|
20230922,123200,217775000,230000,230000,230000,230000,0
|
|
20230922,123100,217775000,230000,230000,230000,230000,3
|
|
20230922,123000,217085000,229500,229500,229500,229500,0
|
|
20230922,122900,217085000,229500,229500,229500,229500,0
|
|
20230922,122800,217085000,229500,229500,229500,229500,0
|
|
20230922,122700,217085000,229500,229500,229500,229500,0
|
|
20230922,122600,217085000,229500,229500,229500,229500,0
|
|
20230922,122500,217085000,229500,229500,229500,229500,0
|
|
20230922,122400,217085000,229500,229500,229500,229500,0
|
|
20230922,122300,217085000,229500,229500,229500,229500,0
|
|
20230922,122200,217085000,229500,229500,229500,229500,0
|
|
20230922,122100,217085000,229500,229500,229500,229500,0
|
|
20230922,122000,217085000,229500,229500,229500,229500,0
|
|
20230922,121900,217085000,229500,229500,229500,229500,0
|
|
20230922,121800,217085000,229500,229500,229500,229500,11
|
|
20230922,121700,214560500,230000,230000,230000,230000,0
|
|
20230922,121600,214560500,230000,230000,230000,230000,0
|
|
20230922,121500,214560500,230000,229500,230000,229500,20
|
|
20230922,121400,209961500,229500,229500,229500,229500,0
|
|
20230922,121300,209961500,229500,229500,229500,229500,10
|
|
20230922,121200,207666500,229500,229500,229500,229500,0
|
|
20230922,121100,207666500,229500,229500,229500,229500,0
|
|
20230922,121000,207666500,229500,229500,229500,229500,0
|
|
20230922,120900,207666500,229500,229500,229500,229500,0
|
|
20230922,120800,207666500,229500,229500,229500,229500,1
|
|
20230922,120700,207437000,229500,229500,229500,229500,0
|
|
20230922,120600,207437000,229500,229500,229500,229500,0
|
|
20230922,120500,207437000,229500,229500,229500,229500,0
|
|
20230922,120400,207437000,229500,229500,229500,229500,0
|
|
20230922,120300,207437000,229500,229500,229500,229500,1
|
|
20230922,120200,207207500,229000,229000,229000,229000,0
|
|
20230922,120100,207207500,229000,229500,229500,229000,3
|
|
20230922,120000,206519500,229000,229000,229000,229000,0
|
|
20230922,115900,206519500,229000,229000,229000,229000,0
|
|
20230922,115800,206519500,229000,229000,229000,229000,0
|
|
20230922,115700,206519500,229000,229000,229000,229000,0
|
|
20230922,115600,206519500,229000,229000,229000,229000,0
|
|
20230922,115500,206519500,229000,229000,229000,229000,0
|
|
20230922,115400,206519500,229000,229000,229000,229000,0
|
|
20230922,115300,206519500,229000,229500,229500,229000,36
|
|
20230922,115200,198258500,229500,229500,229500,229500,1
|
|
20230922,115100,198029000,229500,229500,229500,229500,0
|
|
20230922,115000,198029000,229500,229500,229500,229500,0
|
|
20230922,114900,198029000,229500,229500,229500,229500,0
|
|
20230922,114800,198029000,229500,229500,229500,229500,0
|
|
20230922,114700,198029000,229500,229500,229500,229500,22
|
|
20230922,114600,192980000,230000,230000,230000,230000,0
|
|
20230922,114500,192980000,230000,230000,230000,230000,0
|
|
20230922,114400,192980000,230000,230000,230000,230000,0
|
|
20230922,114300,192980000,230000,230000,230000,230000,2
|
|
20230922,114200,192520000,230000,230000,230000,230000,2
|
|
20230922,114100,192060000,229500,229500,229500,229500,0
|
|
20230922,114000,192060000,229500,229500,229500,229500,0
|
|
20230922,113900,192060000,229500,229500,229500,229500,0
|
|
20230922,113800,192060000,229500,229500,229500,229500,0
|
|
20230922,113700,192060000,229500,229500,229500,229500,0
|
|
20230922,113600,192060000,229500,229500,229500,229500,0
|
|
20230922,113500,192060000,229500,229500,229500,229500,9
|
|
20230922,113400,189994500,230000,230000,230000,230000,0
|
|
20230922,113300,189994500,230000,230000,230000,230000,0
|
|
20230922,113200,189994500,230000,230000,230000,230000,1
|
|
20230922,113100,189764500,230000,230000,230000,230000,0
|
|
20230922,113000,189764500,230000,230000,230000,230000,0
|
|
20230922,112900,189764500,230000,230000,230000,230000,0
|
|
20230922,112800,189764500,230000,230000,230000,230000,0
|
|
20230922,112700,189764500,230000,230000,230000,230000,0
|
|
20230922,112600,189764500,230000,230000,230000,230000,0
|
|
20230922,112500,189764500,230000,230000,230000,230000,0
|
|
20230922,112400,189764500,230000,230000,230000,230000,0
|
|
20230922,112300,189764500,230000,230000,230000,230000,0
|
|
20230922,112200,189764500,230000,230000,230000,230000,0
|
|
20230922,112100,189764500,230000,230000,230000,230000,0
|
|
20230922,112000,189764500,230000,230000,230000,230000,0
|
|
20230922,111900,189764500,230000,230000,230000,230000,1
|
|
20230922,111800,189534500,230000,230000,230000,230000,2
|
|
20230922,111700,189074500,229500,229500,229500,229500,0
|
|
20230922,111600,189074500,229500,229500,229500,229500,0
|
|
20230922,111500,189074500,229500,229500,229500,229500,0
|
|
20230922,111400,189074500,229500,229500,229500,229500,1
|
|
20230922,111300,188845000,229500,229500,229500,229500,0
|
|
20230922,111200,188845000,229500,229500,229500,229500,0
|
|
20230922,111100,188845000,229500,229500,229500,229500,0
|
|
20230922,111000,188845000,229500,229500,229500,229500,0
|
|
20230922,110900,188845000,229500,229500,229500,229500,0
|
|
20230922,110800,188845000,229500,229500,229500,229500,0
|
|
20230922,110700,188845000,229500,229500,229500,229500,0
|
|
20230922,110600,188845000,229500,229500,229500,229500,0
|
|
20230922,110500,188845000,229500,229500,229500,229500,0
|
|
20230922,110400,188845000,229500,229500,229500,229500,1
|
|
20230922,110300,188615500,229500,229500,229500,229500,0
|
|
20230922,110200,188615500,229500,229500,229500,229500,0
|
|
20230922,110100,188615500,229500,229500,229500,229500,0
|
|
20230922,110000,188615500,229500,229500,229500,229500,0
|
|
20230922,105900,188615500,229500,229500,229500,229500,2
|
|
20230922,105800,188156500,229500,229500,229500,229500,0
|
|
20230922,105700,188156500,229500,229500,229500,229500,0
|
|
20230922,105600,188156500,229500,229500,229500,229500,0
|
|
20230922,105500,188156500,229500,229500,229500,229500,0
|
|
20230922,105400,188156500,229500,229500,229500,229500,0
|
|
20230922,105300,188156500,229500,229500,229500,229500,0
|
|
20230922,105200,188156500,229500,229500,229500,229500,0
|
|
20230922,105100,188156500,229500,229500,229500,229500,0
|
|
20230922,105000,188156500,229500,229500,229500,229500,0
|
|
20230922,104900,188156500,229500,229500,229500,229500,0
|
|
20230922,104800,188156500,229500,229500,229500,229500,0
|
|
20230922,104700,188156500,229500,229500,229500,229500,0
|
|
20230922,104600,188156500,229500,229500,229500,229500,0
|
|
20230922,104500,188156500,229500,229500,229500,229500,29
|
|
20230922,104400,181501000,229500,229500,229500,229500,2
|
|
20230922,104300,181042000,229000,229000,229000,229000,0
|
|
20230922,104200,181042000,229000,229000,229000,229000,0
|
|
20230922,104100,181042000,229000,229000,229000,229000,0
|
|
20230922,104000,181042000,229000,229000,229000,229000,0
|
|
20230922,103900,181042000,229000,229000,229000,229000,32
|
|
20230922,103800,173714000,228500,229000,229000,228500,48
|
|
20230922,103700,162723500,229500,229500,229500,229500,0
|
|
20230922,103600,162723500,229500,229500,229500,229500,3
|
|
20230922,103500,162035000,229500,229500,229500,229500,2
|
|
20230922,103400,161576000,229000,229000,229000,229000,0
|
|
20230922,103300,161576000,229000,229000,229000,229000,0
|
|
20230922,103200,161576000,229000,229000,229000,229000,5
|
|
20230922,103100,160431000,229000,229000,229000,229000,0
|
|
20230922,103000,160431000,229000,229000,229000,229000,136
|
|
20230922,102900,129287000,229000,229000,229000,229000,0
|
|
20230922,102800,129287000,229000,229000,229000,229000,0
|
|
20230922,102700,129287000,229000,229000,229000,229000,0
|
|
20230922,102600,129287000,229000,229000,229000,229000,3
|
|
20230922,102500,128600000,229000,229000,229000,229000,0
|
|
20230922,102400,128600000,229000,229000,229000,229000,0
|
|
20230922,102300,128600000,229000,229000,229000,229000,0
|
|
20230922,102200,128600000,229000,229000,229000,229000,0
|
|
20230922,102100,128600000,229000,229000,229000,229000,0
|
|
20230922,102000,128600000,229000,229000,229000,229000,0
|
|
20230922,101900,128600000,229000,229000,229000,229000,0
|
|
20230922,101800,128600000,229000,229000,229000,229000,13
|
|
20230922,101700,125623000,229000,229000,229000,229000,34
|
|
20230922,101600,117837000,229000,229000,229000,229000,0
|
|
20230922,101500,117837000,229000,229000,229000,229000,5
|
|
20230922,101400,116692000,229000,229000,229000,229000,0
|
|
20230922,101300,116692000,229000,229000,229000,229000,0
|
|
20230922,101200,116692000,229000,229000,229000,229000,16
|
|
20230922,101100,113028000,229000,229000,229000,229000,0
|
|
20230922,101000,113028000,229000,229000,229000,229000,1
|
|
20230922,100900,112799000,228500,228500,228500,228500,0
|
|
20230922,100800,112799000,228500,228500,228500,228500,0
|
|
20230922,100700,112799000,228500,228500,228500,228500,0
|
|
20230922,100600,112799000,228500,228500,228500,228500,105
|
|
20230922,100500,88806500,228500,228500,228500,228500,0
|
|
20230922,100400,88806500,228500,228500,228500,228500,0
|
|
20230922,100300,88806500,228500,228500,228500,228500,0
|
|
20230922,100200,88806500,228500,228500,228500,228500,0
|
|
20230922,100100,88806500,228500,228500,228500,228500,0
|
|
20230922,100000,88806500,228500,229000,229000,228500,2
|
|
20230922,095900,88349000,228500,228500,228500,228500,1
|
|
20230922,095800,88120500,228500,229000,229000,228500,7
|
|
20230922,095700,86520500,229000,229000,229000,229000,5
|
|
20230922,095600,85375500,229000,229000,229000,229000,0
|
|
20230922,095500,85375500,229000,229000,229000,229000,0
|
|
20230922,095400,85375500,229000,229000,229000,229000,0
|
|
20230922,095300,85375500,229000,229000,229000,229000,0
|
|
20230922,095200,85375500,229000,229000,229000,229000,0
|
|
20230922,095100,85375500,229000,229000,229000,229000,1
|
|
20230922,095000,85146500,229000,229000,229000,229000,1
|
|
20230922,094900,84917500,229000,229000,229000,229000,0
|
|
20230922,094800,84917500,229000,229000,229000,229000,0
|
|
20230922,094700,84917500,229000,229000,229000,229000,0
|
|
20230922,094600,84917500,229000,229000,229000,229000,0
|
|
20230922,094500,84917500,229000,229000,229000,229000,0
|
|
20230922,094400,84917500,229000,229000,229000,229000,2
|
|
20230922,094300,84459500,229000,229000,229000,229000,4
|
|
20230922,094200,83543500,229000,229000,229000,229000,0
|
|
20230922,094100,83543500,229000,229000,229000,229000,0
|
|
20230922,094000,83543500,229000,229000,229000,229000,5
|
|
20230922,093900,82398500,229000,229000,229000,229000,0
|
|
20230922,093800,82398500,229000,229000,229000,229000,0
|
|
20230922,093700,82398500,229000,229000,229000,229000,0
|
|
20230922,093600,82398500,229000,229000,229000,229000,1
|
|
20230922,093500,82169500,229000,229000,229000,229000,4
|
|
20230922,093400,81253500,229000,229000,229000,229000,0
|
|
20230922,093300,81253500,229000,229000,229000,229000,0
|
|
20230922,093200,81253500,229000,229000,229000,229000,0
|
|
20230922,093100,81253500,229000,229000,229000,229000,1
|
|
20230922,093000,81024500,228500,228500,228500,228500,0
|
|
20230922,092900,81024500,228500,228500,228500,228500,0
|
|
20230922,092800,81024500,228500,228500,228500,228500,0
|
|
20230922,092700,81024500,228500,228500,228500,228500,0
|
|
20230922,092600,81024500,228500,228500,228500,228500,3
|
|
20230922,092500,80339000,229000,229000,229000,229000,50
|
|
20230922,092400,68889000,228500,228500,228500,228500,0
|
|
20230922,092300,68889000,228500,228500,228500,228500,0
|
|
20230922,092200,68889000,228500,228500,228500,228500,0
|
|
20230922,092100,68889000,228500,228500,228500,228500,38
|
|
20230922,092000,60206000,228500,228500,228500,228500,0
|
|
20230922,091900,60206000,228500,228500,228500,228500,0
|
|
20230922,091800,60206000,228500,228500,228500,228500,1
|
|
20230922,091700,59977500,228000,228500,228500,228000,3
|
|
20230922,091600,59292500,228500,228500,228500,228500,0
|
|
20230922,091500,59292500,228500,228500,228500,228500,5
|
|
20230922,091400,58150000,228500,228500,228500,228500,25
|
|
20230922,091300,52437500,228000,228000,228000,228000,19
|
|
20230922,091200,48105500,228500,228500,228500,228500,0
|
|
20230922,091100,48105500,228500,228500,228500,228500,0
|
|
20230922,091000,48105500,228500,229000,229000,228500,3
|
|
20230922,090900,47419500,228500,228500,228500,228500,2
|
|
20230922,090800,46962500,227500,228000,228000,227500,4
|
|
20230922,090700,46051000,227500,227500,227500,227500,1
|
|
20230922,090600,45823500,227500,229000,229000,227500,98
|
|
20230922,090500,23440000,229000,229000,229000,229000,8
|
|
20230922,090400,21608000,229000,230000,230000,229000,13
|
|
20230922,090300,18620000,230000,230000,230000,230000,18
|
|
20230922,090200,14480000,230000,229000,230000,229000,3
|
|
20230922,090100,13791000,228500,228500,228500,228500,0
|
|
20230922,090000,13791000,228500,231000,231000,228500,60
|