582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183900,682640500,447000,447000,447000,447000,30
|
|
20230803,183800,682640500,447000,447000,447000,447000,0
|
|
20230803,183700,682640500,447000,447000,447000,447000,0
|
|
20230803,183600,682640500,447000,447000,447000,447000,0
|
|
20230803,183500,682640500,447000,447000,447000,447000,0
|
|
20230803,183400,682640500,447000,447000,447000,447000,0
|
|
20230803,183300,682640500,447000,447000,447000,447000,0
|
|
20230803,183200,682640500,447000,447000,447000,447000,0
|
|
20230803,183100,682640500,447000,447000,447000,447000,0
|
|
20230803,183000,682640500,447000,447000,447000,447000,0
|
|
20230803,182900,682640500,447000,447000,447000,447000,0
|
|
20230803,182800,682640500,447000,447000,447000,447000,0
|
|
20230803,182700,682640500,447000,447000,447000,447000,0
|
|
20230803,182600,682640500,447000,447000,447000,447000,0
|
|
20230803,182500,682640500,447000,447000,447000,447000,0
|
|
20230803,182400,682640500,447000,447000,447000,447000,0
|
|
20230803,182300,682640500,447000,447000,447000,447000,0
|
|
20230803,182200,682640500,447000,447000,447000,447000,0
|
|
20230803,182100,682640500,447000,447000,447000,447000,0
|
|
20230803,182000,682640500,447000,447000,447000,447000,0
|
|
20230803,181900,682640500,447000,447000,447000,447000,0
|
|
20230803,181800,682640500,447000,447000,447000,447000,0
|
|
20230803,181700,682640500,447000,447000,447000,447000,0
|
|
20230803,181600,682640500,447000,447000,447000,447000,0
|
|
20230803,181500,682640500,447000,447000,447000,447000,0
|
|
20230803,181400,682640500,447000,447000,447000,447000,0
|
|
20230803,181300,682640500,447000,447000,447000,447000,0
|
|
20230803,181200,682640500,447000,447000,447000,447000,0
|
|
20230803,181100,682640500,447000,447000,447000,447000,0
|
|
20230803,181000,682640500,447000,447000,447000,447000,0
|
|
20230803,180900,682640500,447000,447000,447000,447000,30
|
|
20230803,180800,682640500,447000,447000,447000,447000,0
|
|
20230803,180700,682640500,447000,447000,447000,447000,0
|
|
20230803,180600,682640500,447000,447000,447000,447000,0
|
|
20230803,180500,682640500,447000,447000,447000,447000,0
|
|
20230803,180400,682640500,447000,447000,447000,447000,0
|
|
20230803,180300,682640500,447000,447000,447000,447000,0
|
|
20230803,180200,682640500,447000,447000,447000,447000,0
|
|
20230803,180100,682640500,447000,447000,447000,447000,0
|
|
20230803,180000,682640500,447000,447000,447000,447000,0
|
|
20230803,175900,682640500,447000,447000,447000,447000,0
|
|
20230803,175800,682640500,447000,447000,447000,447000,0
|
|
20230803,175700,682640500,447000,447000,447000,447000,0
|
|
20230803,175600,682640500,447000,447000,447000,447000,0
|
|
20230803,175500,682640500,447000,447000,447000,447000,0
|
|
20230803,175400,682640500,447000,447000,447000,447000,0
|
|
20230803,175300,682640500,447000,447000,447000,447000,0
|
|
20230803,175200,682640500,447000,447000,447000,447000,0
|
|
20230803,175100,682640500,447000,447000,447000,447000,0
|
|
20230803,175000,682640500,447000,447000,447000,447000,0
|
|
20230803,174900,682640500,447000,447000,447000,447000,0
|
|
20230803,174800,682640500,447000,447000,447000,447000,0
|
|
20230803,174700,682640500,447000,447000,447000,447000,0
|
|
20230803,174600,682640500,447000,447000,447000,447000,0
|
|
20230803,174500,682640500,447000,447000,447000,447000,0
|
|
20230803,174400,682640500,447000,447000,447000,447000,0
|
|
20230803,174300,682640500,447000,447000,447000,447000,0
|
|
20230803,174200,682640500,447000,447000,447000,447000,0
|
|
20230803,174100,682640500,447000,447000,447000,447000,0
|
|
20230803,174000,682640500,447000,447000,447000,447000,0
|
|
20230803,173900,682640500,447000,447000,447000,447000,30
|
|
20230803,173800,682640500,447000,447000,447000,447000,0
|
|
20230803,173700,682640500,447000,447000,447000,447000,0
|
|
20230803,173600,682640500,447000,447000,447000,447000,0
|
|
20230803,173500,682640500,447000,447000,447000,447000,0
|
|
20230803,173400,682640500,447000,447000,447000,447000,0
|
|
20230803,173300,682640500,447000,447000,447000,447000,0
|
|
20230803,173200,682640500,447000,447000,447000,447000,0
|
|
20230803,173100,682640500,447000,447000,447000,447000,0
|
|
20230803,173000,682640500,447000,447000,447000,447000,0
|
|
20230803,172900,682640500,447000,447000,447000,447000,0
|
|
20230803,172800,682640500,447000,447000,447000,447000,0
|
|
20230803,172700,682640500,447000,447000,447000,447000,0
|
|
20230803,172600,682640500,447000,447000,447000,447000,0
|
|
20230803,172500,682640500,447000,447000,447000,447000,0
|
|
20230803,172400,682640500,447000,447000,447000,447000,0
|
|
20230803,172300,682640500,447000,447000,447000,447000,0
|
|
20230803,172200,682640500,447000,447000,447000,447000,0
|
|
20230803,172100,682640500,447000,447000,447000,447000,0
|
|
20230803,172000,682640500,447000,447000,447000,447000,0
|
|
20230803,171900,682640500,447000,447000,447000,447000,0
|
|
20230803,171800,682640500,447000,447000,447000,447000,0
|
|
20230803,171700,682640500,447000,447000,447000,447000,0
|
|
20230803,171600,682640500,447000,447000,447000,447000,0
|
|
20230803,171500,682640500,447000,447000,447000,447000,0
|
|
20230803,171400,682640500,447000,447000,447000,447000,0
|
|
20230803,171300,682640500,447000,447000,447000,447000,0
|
|
20230803,171200,682640500,447000,447000,447000,447000,0
|
|
20230803,171100,682640500,447000,447000,447000,447000,0
|
|
20230803,171000,682640500,447000,447000,447000,447000,0
|
|
20230803,170900,682640500,447000,447000,447000,447000,30
|
|
20230803,170800,682640500,447000,447000,447000,447000,0
|
|
20230803,170700,682640500,447000,447000,447000,447000,0
|
|
20230803,170600,682640500,447000,447000,447000,447000,0
|
|
20230803,170500,682640500,447000,447000,447000,447000,0
|
|
20230803,170400,682640500,447000,447000,447000,447000,0
|
|
20230803,170300,682640500,447000,447000,447000,447000,0
|
|
20230803,170200,682640500,447000,447000,447000,447000,0
|
|
20230803,170100,682640500,447000,447000,447000,447000,0
|
|
20230803,170000,682640500,447000,447000,447000,447000,0
|
|
20230803,165900,682640500,447000,447000,447000,447000,0
|
|
20230803,165800,682640500,447000,447000,447000,447000,0
|
|
20230803,165700,682640500,447000,447000,447000,447000,0
|
|
20230803,165600,682640500,447000,447000,447000,447000,0
|
|
20230803,165500,682640500,447000,447000,447000,447000,0
|
|
20230803,165400,682640500,447000,447000,447000,447000,0
|
|
20230803,165300,682640500,447000,447000,447000,447000,0
|
|
20230803,165200,682640500,447000,447000,447000,447000,0
|
|
20230803,165100,682640500,447000,447000,447000,447000,0
|
|
20230803,165000,682640500,447000,447000,447000,447000,0
|
|
20230803,164900,682640500,447000,447000,447000,447000,0
|
|
20230803,164800,682640500,447000,447000,447000,447000,0
|
|
20230803,164700,682640500,447000,447000,447000,447000,0
|
|
20230803,164600,682640500,447000,447000,447000,447000,0
|
|
20230803,164500,682640500,447000,447000,447000,447000,0
|
|
20230803,164400,682640500,447000,447000,447000,447000,0
|
|
20230803,164300,682640500,447000,447000,447000,447000,0
|
|
20230803,164200,682640500,447000,447000,447000,447000,0
|
|
20230803,164100,682640500,447000,447000,447000,447000,0
|
|
20230803,164000,682640500,447000,447000,447000,447000,0
|
|
20230803,163900,682640500,447000,447000,447000,447000,30
|
|
20230803,163800,682640500,447000,447000,447000,447000,0
|
|
20230803,163700,682640500,447000,447000,447000,447000,0
|
|
20230803,163600,682640500,447000,447000,447000,447000,0
|
|
20230803,163500,682640500,447000,447000,447000,447000,0
|
|
20230803,163400,682640500,447000,447000,447000,447000,0
|
|
20230803,163300,682640500,447000,447000,447000,447000,0
|
|
20230803,163200,682640500,447000,447000,447000,447000,0
|
|
20230803,163100,682640500,447000,447000,447000,447000,0
|
|
20230803,163000,682640500,447000,447000,447000,447000,0
|
|
20230803,162900,682640500,447000,447000,447000,447000,0
|
|
20230803,162800,682640500,447000,447000,447000,447000,0
|
|
20230803,162700,682640500,447000,447000,447000,447000,0
|
|
20230803,162600,682640500,447000,447000,447000,447000,0
|
|
20230803,162500,682640500,447000,447000,447000,447000,0
|
|
20230803,162400,682640500,447000,447000,447000,447000,0
|
|
20230803,162300,682640500,447000,447000,447000,447000,0
|
|
20230803,162200,682640500,447000,447000,447000,447000,0
|
|
20230803,162100,682640500,447000,447000,447000,447000,0
|
|
20230803,162000,682640500,447000,447000,447000,447000,0
|
|
20230803,161900,682640500,447000,447000,447000,447000,0
|
|
20230803,161800,682640500,447000,447000,447000,447000,0
|
|
20230803,161700,682640500,447000,447000,447000,447000,0
|
|
20230803,161600,682640500,447000,447000,447000,447000,0
|
|
20230803,161500,682640500,447000,447000,447000,447000,0
|
|
20230803,161400,682640500,447000,447000,447000,447000,0
|
|
20230803,161300,682640500,447000,447000,447000,447000,0
|
|
20230803,161200,682640500,447000,447000,447000,447000,0
|
|
20230803,161100,682640500,447000,447000,447000,447000,0
|
|
20230803,161000,682640500,447000,447000,447000,447000,0
|
|
20230803,160900,682640500,447000,447000,447000,447000,30
|
|
20230803,160800,682640500,447000,447000,447000,447000,0
|
|
20230803,160700,682640500,447000,447000,447000,447000,0
|
|
20230803,160600,682640500,447000,447000,447000,447000,0
|
|
20230803,160500,682640500,447000,447000,447000,447000,0
|
|
20230803,160400,682640500,447000,447000,447000,447000,0
|
|
20230803,160300,682640500,447000,447000,447000,447000,0
|
|
20230803,160200,682640500,447000,447000,447000,447000,0
|
|
20230803,160100,682640500,447000,447000,447000,447000,0
|
|
20230803,160000,682640500,447000,447000,447000,447000,0
|
|
20230803,155900,682640500,447000,447000,447000,447000,0
|
|
20230803,155800,682640500,447000,447000,447000,447000,0
|
|
20230803,155700,682640500,447000,447000,447000,447000,0
|
|
20230803,155600,682640500,447000,447000,447000,447000,0
|
|
20230803,155500,682640500,447000,447000,447000,447000,0
|
|
20230803,155400,682640500,447000,447000,447000,447000,0
|
|
20230803,155300,682640500,447000,447000,447000,447000,0
|
|
20230803,155200,682640500,447000,447000,447000,447000,0
|
|
20230803,155100,682640500,447000,447000,447000,447000,0
|
|
20230803,155000,682640500,447000,447000,447000,447000,0
|
|
20230803,154900,682640500,447000,447000,447000,447000,0
|
|
20230803,154800,682640500,447000,447000,447000,447000,0
|
|
20230803,154700,682640500,447000,447000,447000,447000,0
|
|
20230803,154600,682640500,447000,447000,447000,447000,0
|
|
20230803,154500,682640500,447000,447000,447000,447000,0
|
|
20230803,154400,682640500,447000,447000,447000,447000,0
|
|
20230803,154300,682640500,447000,447000,447000,447000,0
|
|
20230803,154200,682640500,447000,447000,447000,447000,0
|
|
20230803,154100,682640500,447000,447000,447000,447000,0
|
|
20230803,154000,682640500,447000,447000,447000,447000,0
|
|
20230803,153900,682640500,447000,447000,447000,447000,30
|
|
20230803,153800,682640500,447000,447000,447000,447000,0
|
|
20230803,153700,682640500,447000,447000,447000,447000,0
|
|
20230803,153600,682640500,447000,447000,447000,447000,0
|
|
20230803,153500,682640500,447000,447000,447000,447000,0
|
|
20230803,153400,682640500,447000,447000,447000,447000,0
|
|
20230803,153300,682640500,447000,447000,447000,447000,0
|
|
20230803,153200,682640500,447000,447000,447000,447000,0
|
|
20230803,153100,682640500,447000,447000,447000,447000,0
|
|
20230803,153000,682640500,447000,447000,447000,447000,30
|
|
20230803,152900,669230500,445000,445000,445000,445000,0
|
|
20230803,152800,669230500,445000,445000,445000,445000,0
|
|
20230803,152700,669230500,445000,445000,445000,445000,0
|
|
20230803,152600,669230500,445000,445000,445000,445000,0
|
|
20230803,152500,669230500,445000,445000,445000,445000,0
|
|
20230803,152400,669230500,445000,445000,445000,445000,0
|
|
20230803,152300,669230500,445000,445000,445000,445000,0
|
|
20230803,152200,669230500,445000,445000,445000,445000,0
|
|
20230803,152100,669230500,445000,445000,445000,445000,0
|
|
20230803,152000,669230500,445000,445000,445000,445000,0
|
|
20230803,151900,669230500,445000,446500,446500,444000,43
|
|
20230803,151800,650063500,446500,446000,446500,446000,5
|
|
20230803,151700,647832000,446000,446000,446000,446000,20
|
|
20230803,151600,638912000,445000,445000,445000,445000,0
|
|
20230803,151500,638912000,445000,445000,445000,445000,1
|
|
20230803,151400,638467000,445000,445000,445000,445000,7
|
|
20230803,151300,635352000,445500,445500,445500,445500,7
|
|
20230803,151200,632233500,445500,445500,445500,445500,0
|
|
20230803,151100,632233500,445500,445500,445500,445500,2
|
|
20230803,151000,631342500,445500,445500,445500,445500,0
|
|
20230803,150900,631342500,445500,445500,445500,445500,0
|
|
20230803,150800,631342500,445500,445500,445500,445500,0
|
|
20230803,150700,631342500,445500,445500,445500,445500,0
|
|
20230803,150600,631342500,445500,445500,445500,445500,0
|
|
20230803,150500,631342500,445500,445500,445500,445500,0
|
|
20230803,150400,631342500,445500,445500,445500,445500,0
|
|
20230803,150300,631342500,445500,445500,445500,445500,0
|
|
20230803,150200,631342500,445500,445500,445500,445500,0
|
|
20230803,150100,631342500,445500,444500,445500,444500,4
|
|
20230803,150000,629561500,445500,445500,445500,445500,0
|
|
20230803,145900,629561500,445500,445500,445500,445500,0
|
|
20230803,145800,629561500,445500,445500,445500,445500,0
|
|
20230803,145700,629561500,445500,445500,445500,445500,0
|
|
20230803,145600,629561500,445500,445500,445500,445500,3
|
|
20230803,145500,628225000,445500,445500,445500,445500,0
|
|
20230803,145400,628225000,445500,445500,445500,445500,0
|
|
20230803,145300,628225000,445500,445500,445500,445500,0
|
|
20230803,145200,628225000,445500,445500,445500,445500,4
|
|
20230803,145100,626443000,445000,445000,445000,445000,0
|
|
20230803,145000,626443000,445000,445000,445000,445000,0
|
|
20230803,144900,626443000,445000,445000,445000,445000,0
|
|
20230803,144800,626443000,445000,444000,445000,444000,20
|
|
20230803,144700,617544000,444500,444500,444500,444500,0
|
|
20230803,144600,617544000,444500,444500,444500,444500,0
|
|
20230803,144500,617544000,444500,444500,444500,444500,0
|
|
20230803,144400,617544000,444500,444500,444500,444500,0
|
|
20230803,144300,617544000,444500,444500,444500,444500,5
|
|
20230803,144200,615321500,444500,444500,444500,444500,1
|
|
20230803,144100,614877000,444500,444500,444500,444500,0
|
|
20230803,144000,614877000,444500,444500,444500,444500,0
|
|
20230803,143900,614877000,444500,444500,444500,444500,0
|
|
20230803,143800,614877000,444500,444500,444500,444500,0
|
|
20230803,143700,614877000,444500,444500,444500,444500,4
|
|
20230803,143600,613099000,444500,444500,444500,444500,0
|
|
20230803,143500,613099000,444500,444500,444500,444500,1
|
|
20230803,143400,612654500,443000,443000,443000,443000,0
|
|
20230803,143300,612654500,443000,443000,443000,443000,0
|
|
20230803,143200,612654500,443000,443000,443000,443000,0
|
|
20230803,143100,612654500,443000,443000,443000,443000,0
|
|
20230803,143000,612654500,443000,443000,443000,443000,0
|
|
20230803,142900,612654500,443000,443000,443000,443000,0
|
|
20230803,142800,612654500,443000,443000,443000,443000,0
|
|
20230803,142700,612654500,443000,443000,443000,443000,0
|
|
20230803,142600,612654500,443000,443000,443000,443000,0
|
|
20230803,142500,612654500,443000,443000,443000,443000,0
|
|
20230803,142400,612654500,443000,443000,443000,443000,0
|
|
20230803,142300,612654500,443000,443000,443000,443000,0
|
|
20230803,142200,612654500,443000,443000,443000,443000,0
|
|
20230803,142100,612654500,443000,443000,443000,443000,0
|
|
20230803,142000,612654500,443000,443000,443000,443000,0
|
|
20230803,141900,612654500,443000,443000,443000,443000,1
|
|
20230803,141800,612211500,443000,443000,443000,443000,0
|
|
20230803,141700,612211500,443000,443000,443000,443000,0
|
|
20230803,141600,612211500,443000,443000,443000,443000,1
|
|
20230803,141500,611768500,443500,443500,443500,443500,0
|
|
20230803,141400,611768500,443500,443500,443500,443500,0
|
|
20230803,141300,611768500,443500,443500,443500,443500,0
|
|
20230803,141200,611768500,443500,443500,443500,443500,0
|
|
20230803,141100,611768500,443500,443500,443500,443500,0
|
|
20230803,141000,611768500,443500,443500,443500,443500,0
|
|
20230803,140900,611768500,443500,443500,443500,443500,75
|
|
20230803,140800,578506000,443500,443500,443500,443500,0
|
|
20230803,140700,578506000,443500,443500,443500,443500,0
|
|
20230803,140600,578506000,443500,443500,443500,443500,1
|
|
20230803,140500,578062500,443500,443500,443500,443500,0
|
|
20230803,140400,578062500,443500,443500,443500,443500,0
|
|
20230803,140300,578062500,443500,443500,443500,443500,0
|
|
20230803,140200,578062500,443500,443500,443500,443500,0
|
|
20230803,140100,578062500,443500,443500,443500,443500,0
|
|
20230803,140000,578062500,443500,443500,443500,443500,0
|
|
20230803,135900,578062500,443500,443500,443500,443500,0
|
|
20230803,135800,578062500,443500,443500,443500,443500,0
|
|
20230803,135700,578062500,443500,443500,443500,443500,0
|
|
20230803,135600,578062500,443500,443500,443500,443500,10
|
|
20230803,135500,573627500,444000,444000,444000,444000,0
|
|
20230803,135400,573627500,444000,444000,444000,444000,0
|
|
20230803,135300,573627500,444000,444000,444000,444000,0
|
|
20230803,135200,573627500,444000,444000,444000,444000,0
|
|
20230803,135100,573627500,444000,444000,444000,444000,0
|
|
20230803,135000,573627500,444000,444000,444000,444000,0
|
|
20230803,134900,573627500,444000,444000,444000,444000,0
|
|
20230803,134800,573627500,444000,444000,444000,444000,0
|
|
20230803,134700,573627500,444000,444000,444000,444000,0
|
|
20230803,134600,573627500,444000,444000,444000,444000,6
|
|
20230803,134500,570963500,444000,444000,444000,444000,0
|
|
20230803,134400,570963500,444000,444000,444000,444000,0
|
|
20230803,134300,570963500,444000,444000,444000,444000,2
|
|
20230803,134200,570075500,444500,444500,444500,444500,1
|
|
20230803,134100,569631000,444000,444000,444000,444000,0
|
|
20230803,134000,569631000,444000,444000,444000,444000,1
|
|
20230803,133900,569187000,445000,445000,445000,445000,0
|
|
20230803,133800,569187000,445000,445000,445000,445000,0
|
|
20230803,133700,569187000,445000,445000,445000,445000,0
|
|
20230803,133600,569187000,445000,445000,445000,445000,0
|
|
20230803,133500,569187000,445000,445000,445000,445000,0
|
|
20230803,133400,569187000,445000,445000,445000,445000,0
|
|
20230803,133300,569187000,445000,445000,445000,445000,0
|
|
20230803,133200,569187000,445000,445000,445000,445000,0
|
|
20230803,133100,569187000,445000,445000,445000,445000,0
|
|
20230803,133000,569187000,445000,445000,445000,445000,0
|
|
20230803,132900,569187000,445000,445000,445000,445000,0
|
|
20230803,132800,569187000,445000,445000,445000,445000,0
|
|
20230803,132700,569187000,445000,445000,445000,445000,0
|
|
20230803,132600,569187000,445000,445000,445000,445000,1
|
|
20230803,132500,568742000,445000,445000,445000,445000,0
|
|
20230803,132400,568742000,445000,446000,446000,445000,51
|
|
20230803,132300,546021500,446000,446000,446000,446000,0
|
|
20230803,132200,546021500,446000,446000,446000,446000,0
|
|
20230803,132100,546021500,446000,446000,446000,446000,0
|
|
20230803,132000,546021500,446000,446000,446000,446000,0
|
|
20230803,131900,546021500,446000,446000,446000,446000,0
|
|
20230803,131800,546021500,446000,446000,446000,446000,22
|
|
20230803,131700,536209500,445500,445500,445500,445500,13
|
|
20230803,131600,530418000,445500,445500,445500,445500,0
|
|
20230803,131500,530418000,445500,445500,445500,445500,0
|
|
20230803,131400,530418000,445500,445500,445500,445500,2
|
|
20230803,131300,529527000,445500,445500,445500,445500,0
|
|
20230803,131200,529527000,445500,445500,445500,445500,0
|
|
20230803,131100,529527000,445500,445500,445500,445500,1
|
|
20230803,131000,529081500,445500,445500,445500,445500,0
|
|
20230803,130900,529081500,445500,445500,445500,445500,0
|
|
20230803,130800,529081500,445500,445500,445500,445500,0
|
|
20230803,130700,529081500,445500,445500,445500,445500,0
|
|
20230803,130600,529081500,445500,445500,445500,445500,0
|
|
20230803,130500,529081500,445500,445500,445500,445500,0
|
|
20230803,130400,529081500,445500,445500,445500,445500,0
|
|
20230803,130300,529081500,445500,445500,445500,445500,0
|
|
20230803,130200,529081500,445500,445500,445500,445500,0
|
|
20230803,130100,529081500,445500,445500,445500,445500,0
|
|
20230803,130000,529081500,445500,445500,445500,445500,0
|
|
20230803,125900,529081500,445500,445500,445500,445500,0
|
|
20230803,125800,529081500,445500,445500,445500,445500,1
|
|
20230803,125700,528636000,445000,444500,445000,444500,59
|
|
20230803,125600,502386000,444500,444500,444500,444500,0
|
|
20230803,125500,502386000,444500,444500,444500,444500,0
|
|
20230803,125400,502386000,444500,444500,444500,444500,0
|
|
20230803,125300,502386000,444500,444500,444500,444500,0
|
|
20230803,125200,502386000,444500,444500,444500,444500,0
|
|
20230803,125100,502386000,444500,444500,444500,444500,3
|
|
20230803,125000,501052500,445000,445000,445000,445000,20
|
|
20230803,124900,492152500,445000,445000,445000,445000,0
|
|
20230803,124800,492152500,445000,445000,445000,445000,0
|
|
20230803,124700,492152500,445000,445000,445000,445000,0
|
|
20230803,124600,492152500,445000,445000,445000,445000,0
|
|
20230803,124500,492152500,445000,445000,445000,445000,0
|
|
20230803,124400,492152500,445000,445000,445000,445000,0
|
|
20230803,124300,492152500,445000,445000,445000,445000,0
|
|
20230803,124200,492152500,445000,445000,445000,445000,0
|
|
20230803,124100,492152500,445000,445000,445000,445000,0
|
|
20230803,124000,492152500,445000,445000,445000,445000,13
|
|
20230803,123900,486367500,445000,445000,445000,445000,0
|
|
20230803,123800,486367500,445000,445000,445000,445000,0
|
|
20230803,123700,486367500,445000,445000,445000,445000,0
|
|
20230803,123600,486367500,445000,445000,445000,445000,0
|
|
20230803,123500,486367500,445000,445000,445000,445000,0
|
|
20230803,123400,486367500,445000,445000,445000,445000,0
|
|
20230803,123300,486367500,445000,445000,445000,445000,0
|
|
20230803,123200,486367500,445000,445000,445000,445000,0
|
|
20230803,123100,486367500,445000,445000,445000,445000,0
|
|
20230803,123000,486367500,445000,445000,445000,445000,0
|
|
20230803,122900,486367500,445000,445000,445000,445000,0
|
|
20230803,122800,486367500,445000,445000,445000,445000,0
|
|
20230803,122700,486367500,445000,445000,445000,445000,3
|
|
20230803,122600,485032500,446000,446000,446000,446000,0
|
|
20230803,122500,485032500,446000,446000,446000,446000,2
|
|
20230803,122400,484140500,446000,446000,446000,446000,0
|
|
20230803,122300,484140500,446000,446000,446000,446000,0
|
|
20230803,122200,484140500,446000,446000,446000,446000,0
|
|
20230803,122100,484140500,446000,446000,446000,446000,0
|
|
20230803,122000,484140500,446000,446000,446000,446000,0
|
|
20230803,121900,484140500,446000,446000,446000,446000,1
|
|
20230803,121800,483694500,446000,446000,446000,446000,27
|
|
20230803,121700,471652500,446000,446000,446000,446000,0
|
|
20230803,121600,471652500,446000,446000,446000,446000,0
|
|
20230803,121500,471652500,446000,446000,446000,446000,0
|
|
20230803,121400,471652500,446000,446000,446000,446000,3
|
|
20230803,121300,470314500,446000,446000,446000,446000,0
|
|
20230803,121200,470314500,446000,446000,446000,446000,0
|
|
20230803,121100,470314500,446000,446000,446000,446000,0
|
|
20230803,121000,470314500,446000,446000,446000,446000,0
|
|
20230803,120900,470314500,446000,446000,446000,446000,0
|
|
20230803,120800,470314500,446000,446000,446000,446000,0
|
|
20230803,120700,470314500,446000,446000,446000,446000,0
|
|
20230803,120600,470314500,446000,446000,446000,446000,0
|
|
20230803,120500,470314500,446000,446000,446000,446000,0
|
|
20230803,120400,470314500,446000,446000,446000,446000,0
|
|
20230803,120300,470314500,446000,446000,446000,446000,0
|
|
20230803,120200,470314500,446000,446000,446000,446000,0
|
|
20230803,120100,470314500,446000,446000,446000,446000,0
|
|
20230803,120000,470314500,446000,446000,446000,446000,1
|
|
20230803,115900,469868500,446500,447000,447000,446500,2
|
|
20230803,115800,468975000,447000,447000,447000,447000,5
|
|
20230803,115700,466740000,447000,447000,447000,447000,0
|
|
20230803,115600,466740000,447000,447000,447000,447000,1
|
|
20230803,115500,466293000,447000,447000,447000,447000,0
|
|
20230803,115400,466293000,447000,447000,447000,447000,0
|
|
20230803,115300,466293000,447000,447000,447000,447000,0
|
|
20230803,115200,466293000,447000,447000,447000,447000,0
|
|
20230803,115100,466293000,447000,446500,447000,446500,23
|
|
20230803,115000,456013500,445500,445500,445500,445500,1
|
|
20230803,114900,455568000,445500,445500,445500,445500,0
|
|
20230803,114800,455568000,445500,445500,445500,445500,0
|
|
20230803,114700,455568000,445500,445500,445500,445500,0
|
|
20230803,114600,455568000,445500,445500,445500,445500,0
|
|
20230803,114500,455568000,445500,445500,445500,445500,0
|
|
20230803,114400,455568000,445500,445500,445500,445500,0
|
|
20230803,114300,455568000,445500,445500,445500,445500,3
|
|
20230803,114200,454231500,446000,446000,446000,446000,0
|
|
20230803,114100,454231500,446000,446000,446000,446000,3
|
|
20230803,114000,452893500,447500,447500,447500,447500,0
|
|
20230803,113900,452893500,447500,447500,447500,447500,0
|
|
20230803,113800,452893500,447500,447500,447500,447500,0
|
|
20230803,113700,452893500,447500,447500,447500,447500,0
|
|
20230803,113600,452893500,447500,447500,447500,447500,0
|
|
20230803,113500,452893500,447500,447500,447500,447500,0
|
|
20230803,113400,452893500,447500,447500,447500,447500,0
|
|
20230803,113300,452893500,447500,447500,447500,447500,0
|
|
20230803,113200,452893500,447500,447500,447500,447500,0
|
|
20230803,113100,452893500,447500,447500,447500,447500,0
|
|
20230803,113000,452893500,447500,447500,447500,447500,0
|
|
20230803,112900,452893500,447500,447500,447500,447500,20
|
|
20230803,112800,443943500,447500,448000,448000,447500,17
|
|
20230803,112700,436328500,448000,448000,448000,448000,1
|
|
20230803,112600,435880500,448500,448500,448500,448500,1
|
|
20230803,112500,435432000,448000,448000,448000,448000,4
|
|
20230803,112400,433640000,448000,448000,448000,448000,0
|
|
20230803,112300,433640000,448000,448000,448000,448000,170
|
|
20230803,112200,357480000,448000,448000,448000,448000,0
|
|
20230803,112100,357480000,448000,448000,448000,448000,0
|
|
20230803,112000,357480000,448000,448000,448000,448000,1
|
|
20230803,111900,357032000,448500,448500,448500,448500,3
|
|
20230803,111800,355686500,448500,448500,448500,448500,3
|
|
20230803,111700,354341000,447000,447000,447000,447000,0
|
|
20230803,111600,354341000,447000,448500,449000,447000,58
|
|
20230803,111500,328376000,448500,447500,448500,447500,110
|
|
20230803,111400,279084000,447500,447500,447500,447500,0
|
|
20230803,111300,279084000,447500,447500,447500,447500,5
|
|
20230803,111200,276846500,447000,446500,447000,446500,14
|
|
20230803,111100,270592000,446000,445500,446000,445500,52
|
|
20230803,111000,247408000,444000,444000,444000,444000,1
|
|
20230803,110900,246964000,443500,443500,443500,443500,3
|
|
20230803,110800,245633500,443500,444000,444000,443500,35
|
|
20230803,110700,230110000,445000,444500,445000,444500,10
|
|
20230803,110600,225661000,443500,443500,443500,443500,0
|
|
20230803,110500,225661000,443500,443500,443500,443500,0
|
|
20230803,110400,225661000,443500,443500,443500,443500,1
|
|
20230803,110300,225217500,443500,443500,443500,443500,0
|
|
20230803,110200,225217500,443500,443500,443500,443500,0
|
|
20230803,110100,225217500,443500,442500,443500,442500,12
|
|
20230803,110000,219906500,443500,443500,443500,443500,0
|
|
20230803,105900,219906500,443500,443500,443500,443500,0
|
|
20230803,105800,219906500,443500,443500,443500,443500,0
|
|
20230803,105700,219906500,443500,443500,443500,443500,10
|
|
20230803,105600,215471500,443500,443500,443500,443500,12
|
|
20230803,105500,210149500,444000,444000,444000,444000,0
|
|
20230803,105400,210149500,444000,444000,444000,444000,1
|
|
20230803,105300,209705500,444500,444500,444500,444500,0
|
|
20230803,105200,209705500,444500,444500,444500,444500,3
|
|
20230803,105100,208372000,445000,445000,445000,445000,1
|
|
20230803,105000,207927000,445000,445000,445000,445000,0
|
|
20230803,104900,207927000,445000,445000,445000,445000,0
|
|
20230803,104800,207927000,445000,445000,445500,445000,5
|
|
20230803,104700,205701500,445000,445000,445000,445000,0
|
|
20230803,104600,205701500,445000,445000,445000,445000,0
|
|
20230803,104500,205701500,445000,445000,445000,445000,7
|
|
20230803,104400,202586500,445000,445000,445000,445000,0
|
|
20230803,104300,202586500,445000,445000,445000,445000,0
|
|
20230803,104200,202586500,445000,443500,445000,443500,10
|
|
20230803,104100,198140500,443000,443000,443000,443000,0
|
|
20230803,104000,198140500,443000,443000,443000,443000,0
|
|
20230803,103900,198140500,443000,443000,443000,443000,2
|
|
20230803,103800,197254500,443000,443000,443000,443000,1
|
|
20230803,103700,196811500,443000,443000,443000,443000,8
|
|
20230803,103600,193267500,442000,442000,442000,442000,0
|
|
20230803,103500,193267500,442000,442000,442000,442000,0
|
|
20230803,103400,193267500,442000,442000,442000,442000,0
|
|
20230803,103300,193267500,442000,442000,442000,442000,0
|
|
20230803,103200,193267500,442000,442000,442000,442000,0
|
|
20230803,103100,193267500,442000,442000,442000,442000,0
|
|
20230803,103000,193267500,442000,442000,442000,442000,0
|
|
20230803,102900,193267500,442000,442000,442000,442000,3
|
|
20230803,102800,191941500,442500,442500,442500,442500,0
|
|
20230803,102700,191941500,442500,442500,442500,442500,0
|
|
20230803,102600,191941500,442500,442500,442500,442500,0
|
|
20230803,102500,191941500,442500,442500,442500,442500,0
|
|
20230803,102400,191941500,442500,442500,442500,442500,19
|
|
20230803,102300,183534000,442500,442500,442500,442500,1
|
|
20230803,102200,183091500,442500,442500,442500,442500,0
|
|
20230803,102100,183091500,442500,443000,443000,442500,16
|
|
20230803,102000,176004000,443000,443000,443000,443000,0
|
|
20230803,101900,176004000,443000,443000,443000,443000,0
|
|
20230803,101800,176004000,443000,443000,443000,443000,5
|
|
20230803,101700,173789000,443000,443000,443000,443000,1
|
|
20230803,101600,173346000,443000,443000,443000,443000,0
|
|
20230803,101500,173346000,443000,443000,443000,443000,1
|
|
20230803,101400,172903000,443000,443000,443000,443000,2
|
|
20230803,101300,172017000,443000,443000,443000,443000,0
|
|
20230803,101200,172017000,443000,443000,443000,443000,2
|
|
20230803,101100,171131000,443000,443000,443000,443000,1
|
|
20230803,101000,170688000,443000,443000,443000,443000,0
|
|
20230803,100900,170688000,443000,443000,443000,443000,0
|
|
20230803,100800,170688000,443000,443000,443000,443000,0
|
|
20230803,100700,170688000,443000,443000,443000,443000,0
|
|
20230803,100600,170688000,443000,443000,443000,443000,0
|
|
20230803,100500,170688000,443000,443500,443500,443000,3
|
|
20230803,100400,169358000,443500,443500,443500,443500,4
|
|
20230803,100300,167584000,443500,443500,443500,443500,0
|
|
20230803,100200,167584000,443500,443500,443500,443500,4
|
|
20230803,100100,165810000,443500,443500,443500,443500,0
|
|
20230803,100000,165810000,443500,444000,444000,443500,9
|
|
20230803,095900,161818000,444000,444500,444500,444000,39
|
|
20230803,095800,144485500,445000,445000,445000,445000,0
|
|
20230803,095700,144485500,445000,445000,445000,445000,21
|
|
20230803,095600,135140500,445500,445500,445500,445500,7
|
|
20230803,095500,132022000,446000,446000,446000,446000,1
|
|
20230803,095400,131576000,446000,446000,446000,446000,0
|
|
20230803,095300,131576000,446000,446000,446000,446000,0
|
|
20230803,095200,131576000,446000,446000,446000,446000,4
|
|
20230803,095100,129792000,446500,446500,446500,446500,0
|
|
20230803,095000,129792000,446500,446500,446500,446500,2
|
|
20230803,094900,128899000,446500,445500,446500,445000,10
|
|
20230803,094800,124437000,446000,446000,446000,446000,9
|
|
20230803,094700,120423000,446000,446000,446000,446000,23
|
|
20230803,094600,110165000,446000,446000,446000,446000,0
|
|
20230803,094500,110165000,446000,445000,446000,445000,22
|
|
20230803,094400,100366000,444500,444500,444500,444500,0
|
|
20230803,094300,100366000,444500,444500,444500,444500,6
|
|
20230803,094200,97699000,444500,444500,444500,444500,0
|
|
20230803,094100,97699000,444500,444500,444500,444500,0
|
|
20230803,094000,97699000,444500,444500,444500,444500,0
|
|
20230803,093900,97699000,444500,444500,444500,444500,0
|
|
20230803,093800,97699000,444500,444500,444500,444500,0
|
|
20230803,093700,97699000,444500,444500,444500,444500,0
|
|
20230803,093600,97699000,444500,444500,444500,444500,0
|
|
20230803,093500,97699000,444500,444500,444500,444500,0
|
|
20230803,093400,97699000,444500,445500,445500,444500,4
|
|
20230803,093300,95920000,445500,445500,445500,445500,9
|
|
20230803,093200,91910500,444500,445500,445500,444500,4
|
|
20230803,093100,90130500,445000,445000,445000,445000,1
|
|
20230803,093000,89685500,445500,445500,445500,445500,1
|
|
20230803,092900,89240000,445500,443000,445500,443000,14
|
|
20230803,092800,83011500,444500,443000,444500,443000,32
|
|
20230803,092700,68814000,442000,442000,442000,442000,0
|
|
20230803,092600,68814000,442000,442000,442000,442000,50
|
|
20230803,092500,46714000,442000,442000,442000,442000,0
|
|
20230803,092400,46714000,442000,442000,442000,442000,1
|
|
20230803,092300,46272000,442000,442000,442000,442000,0
|
|
20230803,092200,46272000,442000,442000,442000,442000,0
|
|
20230803,092100,46272000,442000,442000,442000,442000,10
|
|
20230803,092000,41852000,440000,440000,440000,440000,0
|
|
20230803,091900,41852000,440000,440000,440000,440000,0
|
|
20230803,091800,41852000,440000,440000,440000,440000,2
|
|
20230803,091700,40972000,440000,440000,440000,440000,20
|
|
20230803,091600,32172000,440000,440000,440000,440000,5
|
|
20230803,091500,29972000,440000,440000,440000,440000,1
|
|
20230803,091400,29532000,440000,440000,440000,440000,1
|
|
20230803,091300,29092000,439500,440000,440000,439500,6
|
|
20230803,091200,26452500,439500,439500,439500,439500,0
|
|
20230803,091100,26452500,439500,442000,442000,439500,17
|
|
20230803,091000,18941000,442000,442000,442000,442000,1
|
|
20230803,090900,18499000,439000,439000,439000,439000,0
|
|
20230803,090800,18499000,439000,439000,439000,439000,1
|
|
20230803,090700,18060000,439000,439000,439000,439000,15
|
|
20230803,090600,11475000,439000,439000,439000,439000,0
|
|
20230803,090500,11475000,439000,439500,439500,439000,2
|
|
20230803,090400,10596500,439000,439000,439000,439000,0
|
|
20230803,090300,10596500,439000,439000,439000,439000,0
|
|
20230803,090200,10596500,439000,439500,439500,439000,2
|
|
20230803,090100,9718000,439000,439000,439000,439000,2
|
|
20230803,090000,8840000,442000,442000,442000,442000,20
|