582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183900,518812000,440000,440000,440000,440000,24
|
|
20230804,183800,518812000,440000,440000,440000,440000,0
|
|
20230804,183700,518812000,440000,440000,440000,440000,0
|
|
20230804,183600,518812000,440000,440000,440000,440000,0
|
|
20230804,183500,518812000,440000,440000,440000,440000,0
|
|
20230804,183400,518812000,440000,440000,440000,440000,0
|
|
20230804,183300,518812000,440000,440000,440000,440000,0
|
|
20230804,183200,518812000,440000,440000,440000,440000,0
|
|
20230804,183100,518812000,440000,440000,440000,440000,0
|
|
20230804,183000,518812000,440000,440000,440000,440000,0
|
|
20230804,182900,518812000,440000,440000,440000,440000,0
|
|
20230804,182800,518812000,440000,440000,440000,440000,0
|
|
20230804,182700,518812000,440000,440000,440000,440000,0
|
|
20230804,182600,518812000,440000,440000,440000,440000,0
|
|
20230804,182500,518812000,440000,440000,440000,440000,0
|
|
20230804,182400,518812000,440000,440000,440000,440000,0
|
|
20230804,182300,518812000,440000,440000,440000,440000,0
|
|
20230804,182200,518812000,440000,440000,440000,440000,0
|
|
20230804,182100,518812000,440000,440000,440000,440000,0
|
|
20230804,182000,518812000,440000,440000,440000,440000,0
|
|
20230804,181900,518812000,440000,440000,440000,440000,0
|
|
20230804,181800,518812000,440000,440000,440000,440000,0
|
|
20230804,181700,518812000,440000,440000,440000,440000,0
|
|
20230804,181600,518812000,440000,440000,440000,440000,0
|
|
20230804,181500,518812000,440000,440000,440000,440000,0
|
|
20230804,181400,518812000,440000,440000,440000,440000,0
|
|
20230804,181300,518812000,440000,440000,440000,440000,0
|
|
20230804,181200,518812000,440000,440000,440000,440000,0
|
|
20230804,181100,518812000,440000,440000,440000,440000,0
|
|
20230804,181000,518812000,440000,440000,440000,440000,0
|
|
20230804,180900,518812000,440000,440000,440000,440000,24
|
|
20230804,180800,518812000,440000,440000,440000,440000,0
|
|
20230804,180700,518812000,440000,440000,440000,440000,0
|
|
20230804,180600,518812000,440000,440000,440000,440000,0
|
|
20230804,180500,518812000,440000,440000,440000,440000,0
|
|
20230804,180400,518812000,440000,440000,440000,440000,0
|
|
20230804,180300,518812000,440000,440000,440000,440000,0
|
|
20230804,180200,518812000,440000,440000,440000,440000,0
|
|
20230804,180100,518812000,440000,440000,440000,440000,0
|
|
20230804,180000,518812000,440000,440000,440000,440000,0
|
|
20230804,175900,518812000,440000,440000,440000,440000,0
|
|
20230804,175800,518812000,440000,440000,440000,440000,0
|
|
20230804,175700,518812000,440000,440000,440000,440000,0
|
|
20230804,175600,518812000,440000,440000,440000,440000,0
|
|
20230804,175500,518812000,440000,440000,440000,440000,0
|
|
20230804,175400,518812000,440000,440000,440000,440000,0
|
|
20230804,175300,518812000,440000,440000,440000,440000,0
|
|
20230804,175200,518812000,440000,440000,440000,440000,0
|
|
20230804,175100,518812000,440000,440000,440000,440000,0
|
|
20230804,175000,518812000,440000,440000,440000,440000,0
|
|
20230804,174900,518812000,440000,440000,440000,440000,0
|
|
20230804,174800,518812000,440000,440000,440000,440000,0
|
|
20230804,174700,518812000,440000,440000,440000,440000,0
|
|
20230804,174600,518812000,440000,440000,440000,440000,0
|
|
20230804,174500,518812000,440000,440000,440000,440000,0
|
|
20230804,174400,518812000,440000,440000,440000,440000,0
|
|
20230804,174300,518812000,440000,440000,440000,440000,0
|
|
20230804,174200,518812000,440000,440000,440000,440000,0
|
|
20230804,174100,518812000,440000,440000,440000,440000,0
|
|
20230804,174000,518812000,440000,440000,440000,440000,0
|
|
20230804,173900,518812000,440000,440000,440000,440000,24
|
|
20230804,173800,518812000,440000,440000,440000,440000,0
|
|
20230804,173700,518812000,440000,440000,440000,440000,0
|
|
20230804,173600,518812000,440000,440000,440000,440000,0
|
|
20230804,173500,518812000,440000,440000,440000,440000,0
|
|
20230804,173400,518812000,440000,440000,440000,440000,0
|
|
20230804,173300,518812000,440000,440000,440000,440000,0
|
|
20230804,173200,518812000,440000,440000,440000,440000,0
|
|
20230804,173100,518812000,440000,440000,440000,440000,0
|
|
20230804,173000,518812000,440000,440000,440000,440000,0
|
|
20230804,172900,518812000,440000,440000,440000,440000,0
|
|
20230804,172800,518812000,440000,440000,440000,440000,0
|
|
20230804,172700,518812000,440000,440000,440000,440000,0
|
|
20230804,172600,518812000,440000,440000,440000,440000,0
|
|
20230804,172500,518812000,440000,440000,440000,440000,0
|
|
20230804,172400,518812000,440000,440000,440000,440000,0
|
|
20230804,172300,518812000,440000,440000,440000,440000,0
|
|
20230804,172200,518812000,440000,440000,440000,440000,0
|
|
20230804,172100,518812000,440000,440000,440000,440000,0
|
|
20230804,172000,518812000,440000,440000,440000,440000,0
|
|
20230804,171900,518812000,440000,440000,440000,440000,0
|
|
20230804,171800,518812000,440000,440000,440000,440000,0
|
|
20230804,171700,518812000,440000,440000,440000,440000,0
|
|
20230804,171600,518812000,440000,440000,440000,440000,0
|
|
20230804,171500,518812000,440000,440000,440000,440000,0
|
|
20230804,171400,518812000,440000,440000,440000,440000,0
|
|
20230804,171300,518812000,440000,440000,440000,440000,0
|
|
20230804,171200,518812000,440000,440000,440000,440000,0
|
|
20230804,171100,518812000,440000,440000,440000,440000,0
|
|
20230804,171000,518812000,440000,440000,440000,440000,0
|
|
20230804,170900,518812000,440000,440000,440000,440000,24
|
|
20230804,170800,518812000,440000,440000,440000,440000,0
|
|
20230804,170700,518812000,440000,440000,440000,440000,0
|
|
20230804,170600,518812000,440000,440000,440000,440000,0
|
|
20230804,170500,518812000,440000,440000,440000,440000,0
|
|
20230804,170400,518812000,440000,440000,440000,440000,0
|
|
20230804,170300,518812000,440000,440000,440000,440000,0
|
|
20230804,170200,518812000,440000,440000,440000,440000,0
|
|
20230804,170100,518812000,440000,440000,440000,440000,0
|
|
20230804,170000,518812000,440000,440000,440000,440000,0
|
|
20230804,165900,518812000,440000,440000,440000,440000,0
|
|
20230804,165800,518812000,440000,440000,440000,440000,0
|
|
20230804,165700,518812000,440000,440000,440000,440000,0
|
|
20230804,165600,518812000,440000,440000,440000,440000,0
|
|
20230804,165500,518812000,440000,440000,440000,440000,0
|
|
20230804,165400,518812000,440000,440000,440000,440000,0
|
|
20230804,165300,518812000,440000,440000,440000,440000,0
|
|
20230804,165200,518812000,440000,440000,440000,440000,0
|
|
20230804,165100,518812000,440000,440000,440000,440000,0
|
|
20230804,165000,518812000,440000,440000,440000,440000,0
|
|
20230804,164900,518812000,440000,440000,440000,440000,0
|
|
20230804,164800,518812000,440000,440000,440000,440000,0
|
|
20230804,164700,518812000,440000,440000,440000,440000,0
|
|
20230804,164600,518812000,440000,440000,440000,440000,0
|
|
20230804,164500,518812000,440000,440000,440000,440000,0
|
|
20230804,164400,518812000,440000,440000,440000,440000,0
|
|
20230804,164300,518812000,440000,440000,440000,440000,0
|
|
20230804,164200,518812000,440000,440000,440000,440000,0
|
|
20230804,164100,518812000,440000,440000,440000,440000,0
|
|
20230804,164000,518812000,440000,440000,440000,440000,0
|
|
20230804,163900,518812000,440000,440000,440000,440000,24
|
|
20230804,163800,518812000,440000,440000,440000,440000,0
|
|
20230804,163700,518812000,440000,440000,440000,440000,0
|
|
20230804,163600,518812000,440000,440000,440000,440000,0
|
|
20230804,163500,518812000,440000,440000,440000,440000,0
|
|
20230804,163400,518812000,440000,440000,440000,440000,0
|
|
20230804,163300,518812000,440000,440000,440000,440000,0
|
|
20230804,163200,518812000,440000,440000,440000,440000,0
|
|
20230804,163100,518812000,440000,440000,440000,440000,0
|
|
20230804,163000,518812000,440000,440000,440000,440000,0
|
|
20230804,162900,518812000,440000,440000,440000,440000,0
|
|
20230804,162800,518812000,440000,440000,440000,440000,0
|
|
20230804,162700,518812000,440000,440000,440000,440000,0
|
|
20230804,162600,518812000,440000,440000,440000,440000,0
|
|
20230804,162500,518812000,440000,440000,440000,440000,0
|
|
20230804,162400,518812000,440000,440000,440000,440000,0
|
|
20230804,162300,518812000,440000,440000,440000,440000,0
|
|
20230804,162200,518812000,440000,440000,440000,440000,0
|
|
20230804,162100,518812000,440000,440000,440000,440000,0
|
|
20230804,162000,518812000,440000,440000,440000,440000,0
|
|
20230804,161900,518812000,440000,440000,440000,440000,0
|
|
20230804,161800,518812000,440000,440000,440000,440000,0
|
|
20230804,161700,518812000,440000,440000,440000,440000,0
|
|
20230804,161600,518812000,440000,440000,440000,440000,0
|
|
20230804,161500,518812000,440000,440000,440000,440000,0
|
|
20230804,161400,518812000,440000,440000,440000,440000,0
|
|
20230804,161300,518812000,440000,440000,440000,440000,0
|
|
20230804,161200,518812000,440000,440000,440000,440000,0
|
|
20230804,161100,518812000,440000,440000,440000,440000,0
|
|
20230804,161000,518812000,440000,440000,440000,440000,0
|
|
20230804,160900,518812000,440000,440000,440000,440000,24
|
|
20230804,160800,518812000,440000,440000,440000,440000,0
|
|
20230804,160700,518812000,440000,440000,440000,440000,0
|
|
20230804,160600,518812000,440000,440000,440000,440000,0
|
|
20230804,160500,518812000,440000,440000,440000,440000,0
|
|
20230804,160400,518812000,440000,440000,440000,440000,0
|
|
20230804,160300,518812000,440000,440000,440000,440000,0
|
|
20230804,160200,518812000,440000,440000,440000,440000,0
|
|
20230804,160100,518812000,440000,440000,440000,440000,0
|
|
20230804,160000,518812000,440000,440000,440000,440000,0
|
|
20230804,155900,518812000,440000,440000,440000,440000,0
|
|
20230804,155800,518812000,440000,440000,440000,440000,0
|
|
20230804,155700,518812000,440000,440000,440000,440000,0
|
|
20230804,155600,518812000,440000,440000,440000,440000,0
|
|
20230804,155500,518812000,440000,440000,440000,440000,0
|
|
20230804,155400,518812000,440000,440000,440000,440000,0
|
|
20230804,155300,518812000,440000,440000,440000,440000,0
|
|
20230804,155200,518812000,440000,440000,440000,440000,0
|
|
20230804,155100,518812000,440000,440000,440000,440000,0
|
|
20230804,155000,518812000,440000,440000,440000,440000,0
|
|
20230804,154900,518812000,440000,440000,440000,440000,0
|
|
20230804,154800,518812000,440000,440000,440000,440000,0
|
|
20230804,154700,518812000,440000,440000,440000,440000,0
|
|
20230804,154600,518812000,440000,440000,440000,440000,0
|
|
20230804,154500,518812000,440000,440000,440000,440000,0
|
|
20230804,154400,518812000,440000,440000,440000,440000,0
|
|
20230804,154300,518812000,440000,440000,440000,440000,0
|
|
20230804,154200,518812000,440000,440000,440000,440000,0
|
|
20230804,154100,518812000,440000,440000,440000,440000,0
|
|
20230804,154000,518812000,440000,440000,440000,440000,0
|
|
20230804,153900,518812000,440000,440000,440000,440000,24
|
|
20230804,153800,518812000,440000,440000,440000,440000,0
|
|
20230804,153700,518812000,440000,440000,440000,440000,0
|
|
20230804,153600,518812000,440000,440000,440000,440000,0
|
|
20230804,153500,518812000,440000,440000,440000,440000,0
|
|
20230804,153400,518812000,440000,440000,440000,440000,0
|
|
20230804,153300,518812000,440000,440000,440000,440000,0
|
|
20230804,153200,518812000,440000,440000,440000,440000,0
|
|
20230804,153100,518812000,440000,440000,440000,440000,0
|
|
20230804,153000,518812000,440000,440000,440000,440000,24
|
|
20230804,152900,508252000,440000,440000,440000,440000,0
|
|
20230804,152800,508252000,440000,440000,440000,440000,0
|
|
20230804,152700,508252000,440000,440000,440000,440000,0
|
|
20230804,152600,508252000,440000,440000,440000,440000,0
|
|
20230804,152500,508252000,440000,440000,440000,440000,0
|
|
20230804,152400,508252000,440000,440000,440000,440000,0
|
|
20230804,152300,508252000,440000,440000,440000,440000,0
|
|
20230804,152200,508252000,440000,440000,440000,440000,0
|
|
20230804,152100,508252000,440000,440000,440000,440000,0
|
|
20230804,152000,508252000,440000,440000,440000,440000,0
|
|
20230804,151900,508252000,440000,440000,440000,440000,1
|
|
20230804,151800,507812000,440000,440000,440000,440000,3
|
|
20230804,151700,506492000,439500,439500,439500,439500,1
|
|
20230804,151600,506052500,439500,439500,439500,439500,0
|
|
20230804,151500,506052500,439500,439000,439500,439000,5
|
|
20230804,151400,503855500,439000,439000,439000,439000,0
|
|
20230804,151300,503855500,439000,439000,439000,439000,6
|
|
20230804,151200,501221500,439000,439000,439000,439000,1
|
|
20230804,151100,500782500,440000,440000,440000,440000,0
|
|
20230804,151000,500782500,440000,440000,440000,440000,22
|
|
20230804,150900,491102500,439000,439000,439000,439000,0
|
|
20230804,150800,491102500,439000,439000,439000,439000,0
|
|
20230804,150700,491102500,439000,439000,439000,439000,0
|
|
20230804,150600,491102500,439000,439000,439000,439000,0
|
|
20230804,150500,491102500,439000,439000,439000,439000,11
|
|
20230804,150400,486273500,439500,439500,439500,439500,30
|
|
20230804,150300,473088500,440000,440000,440000,440000,0
|
|
20230804,150200,473088500,440000,440000,440000,440000,10
|
|
20230804,150100,468688500,440500,440500,440500,440500,0
|
|
20230804,150000,468688500,440500,440500,440500,440500,0
|
|
20230804,145900,468688500,440500,440500,440500,440500,1
|
|
20230804,145800,468248000,440500,440500,440500,440500,0
|
|
20230804,145700,468248000,440500,440500,440500,440500,0
|
|
20230804,145600,468248000,440500,440500,440500,440500,1
|
|
20230804,145500,467807500,439500,439500,439500,439500,0
|
|
20230804,145400,467807500,439500,439500,439500,439500,0
|
|
20230804,145300,467807500,439500,439500,439500,439500,1
|
|
20230804,145200,467368000,439500,439500,439500,439500,0
|
|
20230804,145100,467368000,439500,439500,439500,439500,1
|
|
20230804,145000,466928500,440000,440000,440000,440000,0
|
|
20230804,144900,466928500,440000,440000,440000,440000,0
|
|
20230804,144800,466928500,440000,440000,440000,440000,0
|
|
20230804,144700,466928500,440000,440000,440000,440000,0
|
|
20230804,144600,466928500,440000,440000,440000,440000,18
|
|
20230804,144500,459008500,440500,440500,440500,440500,0
|
|
20230804,144400,459008500,440500,440500,440500,440500,0
|
|
20230804,144300,459008500,440500,440500,440500,440500,16
|
|
20230804,144200,451960500,441500,441500,441500,441500,0
|
|
20230804,144100,451960500,441500,441500,441500,441500,0
|
|
20230804,144000,451960500,441500,441500,441500,441500,1
|
|
20230804,143900,451519000,441500,441500,441500,441500,0
|
|
20230804,143800,451519000,441500,441500,441500,441500,0
|
|
20230804,143700,451519000,441500,441500,441500,441500,0
|
|
20230804,143600,451519000,441500,441500,441500,441500,0
|
|
20230804,143500,451519000,441500,441500,441500,441500,1
|
|
20230804,143400,451077500,441500,441000,441500,441000,3
|
|
20230804,143300,449753500,440500,440000,440500,440000,15
|
|
20230804,143200,443147500,439000,439000,439000,439000,0
|
|
20230804,143100,443147500,439000,439000,439000,439000,0
|
|
20230804,143000,443147500,439000,439000,439000,439000,0
|
|
20230804,142900,443147500,439000,439000,439000,439000,0
|
|
20230804,142800,443147500,439000,439000,439000,439000,0
|
|
20230804,142700,443147500,439000,439500,439500,439000,5
|
|
20230804,142600,440951500,440500,440500,440500,440500,0
|
|
20230804,142500,440951500,440500,440500,440500,440500,0
|
|
20230804,142400,440951500,440500,440500,440500,440500,0
|
|
20230804,142300,440951500,440500,440500,440500,440500,1
|
|
20230804,142200,440511000,439500,439500,439500,439500,0
|
|
20230804,142100,440511000,439500,439500,439500,439500,0
|
|
20230804,142000,440511000,439500,439500,439500,439500,1
|
|
20230804,141900,440071500,440500,440500,440500,440500,0
|
|
20230804,141800,440071500,440500,440500,440500,440500,0
|
|
20230804,141700,440071500,440500,440500,440500,440500,1
|
|
20230804,141600,439631000,439000,439000,439000,439000,0
|
|
20230804,141500,439631000,439000,439000,439000,439000,0
|
|
20230804,141400,439631000,439000,439000,439000,439000,0
|
|
20230804,141300,439631000,439000,439000,439000,439000,5
|
|
20230804,141200,437436000,439000,439000,439000,439000,0
|
|
20230804,141100,437436000,439000,439000,439000,439000,0
|
|
20230804,141000,437436000,439000,439000,439000,439000,0
|
|
20230804,140900,437436000,439000,439000,439000,439000,15
|
|
20230804,140800,430851000,439000,439000,439000,439000,0
|
|
20230804,140700,430851000,439000,439000,439000,439000,3
|
|
20230804,140600,429534000,439500,439500,439500,439500,0
|
|
20230804,140500,429534000,439500,439500,439500,439500,0
|
|
20230804,140400,429534000,439500,439500,439500,439500,0
|
|
20230804,140300,429534000,439500,439500,439500,439500,0
|
|
20230804,140200,429534000,439500,439500,439500,439500,0
|
|
20230804,140100,429534000,439500,439500,439500,439500,0
|
|
20230804,140000,429534000,439500,439500,439500,439500,0
|
|
20230804,135900,429534000,439500,439500,439500,439500,9
|
|
20230804,135800,425578500,440000,440000,440000,440000,2
|
|
20230804,135700,424698500,440000,440000,440000,440000,1
|
|
20230804,135600,424258500,440000,440000,440000,440000,0
|
|
20230804,135500,424258500,440000,440000,440000,440000,29
|
|
20230804,135400,411498500,440500,440500,440500,440500,0
|
|
20230804,135300,411498500,440500,440500,440500,440500,0
|
|
20230804,135200,411498500,440500,440500,440500,440500,0
|
|
20230804,135100,411498500,440500,440500,440500,440500,0
|
|
20230804,135000,411498500,440500,440500,440500,440500,0
|
|
20230804,134900,411498500,440500,440500,440500,440500,0
|
|
20230804,134800,411498500,440500,440500,440500,440500,2
|
|
20230804,134700,410617500,440500,440500,440500,440500,0
|
|
20230804,134600,410617500,440500,440500,440500,440500,0
|
|
20230804,134500,410617500,440500,440500,440500,440500,1
|
|
20230804,134400,410177000,440500,440500,440500,440500,0
|
|
20230804,134300,410177000,440500,440500,440500,440500,0
|
|
20230804,134200,410177000,440500,440500,440500,440500,1
|
|
20230804,134100,409736500,440500,440500,440500,440500,0
|
|
20230804,134000,409736500,440500,440500,440500,440500,1
|
|
20230804,133900,409296000,440500,440500,440500,440500,1
|
|
20230804,133800,408855500,440500,440500,440500,440500,2
|
|
20230804,133700,407974500,440500,440500,440500,440500,0
|
|
20230804,133600,407974500,440500,440500,440500,440500,0
|
|
20230804,133500,407974500,440500,440500,440500,440500,4
|
|
20230804,133400,406212500,441500,441500,441500,441500,0
|
|
20230804,133300,406212500,441500,441500,441500,441500,0
|
|
20230804,133200,406212500,441500,441500,441500,441500,0
|
|
20230804,133100,406212500,441500,441500,441500,441500,0
|
|
20230804,133000,406212500,441500,441500,441500,441500,0
|
|
20230804,132900,406212500,441500,441500,441500,441500,0
|
|
20230804,132800,406212500,441500,441500,441500,441500,0
|
|
20230804,132700,406212500,441500,441500,441500,441500,0
|
|
20230804,132600,406212500,441500,441500,441500,441500,0
|
|
20230804,132500,406212500,441500,441500,441500,441500,0
|
|
20230804,132400,406212500,441500,441500,441500,441500,0
|
|
20230804,132300,406212500,441500,441500,441500,441500,0
|
|
20230804,132200,406212500,441500,441500,441500,441500,0
|
|
20230804,132100,406212500,441500,441500,441500,441500,0
|
|
20230804,132000,406212500,441500,441500,441500,441500,0
|
|
20230804,131900,406212500,441500,441500,441500,441500,0
|
|
20230804,131800,406212500,441500,441500,441500,441500,0
|
|
20230804,131700,406212500,441500,440500,441500,440500,5
|
|
20230804,131600,404006000,440500,440500,440500,440500,0
|
|
20230804,131500,404006000,440500,440500,440500,440500,0
|
|
20230804,131400,404006000,440500,440500,440500,440500,0
|
|
20230804,131300,404006000,440500,440500,440500,440500,0
|
|
20230804,131200,404006000,440500,440500,440500,440500,0
|
|
20230804,131100,404006000,440500,440500,440500,440500,0
|
|
20230804,131000,404006000,440500,440500,440500,440500,0
|
|
20230804,130900,404006000,440500,440500,440500,440500,0
|
|
20230804,130800,404006000,440500,440500,440500,440500,0
|
|
20230804,130700,404006000,440500,440500,440500,440500,1
|
|
20230804,130600,403565500,440500,440500,440500,440500,0
|
|
20230804,130500,403565500,440500,440500,440500,440500,0
|
|
20230804,130400,403565500,440500,440500,440500,440500,0
|
|
20230804,130300,403565500,440500,440500,440500,440500,0
|
|
20230804,130200,403565500,440500,440500,440500,440500,0
|
|
20230804,130100,403565500,440500,440500,440500,440500,0
|
|
20230804,130000,403565500,440500,440500,440500,440500,1
|
|
20230804,125900,403125000,440500,440500,440500,440500,0
|
|
20230804,125800,403125000,440500,440500,440500,440500,0
|
|
20230804,125700,403125000,440500,440500,440500,440500,0
|
|
20230804,125600,403125000,440500,440500,440500,440500,0
|
|
20230804,125500,403125000,440500,440500,440500,440500,0
|
|
20230804,125400,403125000,440500,441500,441500,440500,3
|
|
20230804,125300,401801500,441500,441500,441500,441500,9
|
|
20230804,125200,397828000,439000,439000,439000,439000,0
|
|
20230804,125100,397828000,439000,439000,439000,439000,0
|
|
20230804,125000,397828000,439000,439000,439000,439000,0
|
|
20230804,124900,397828000,439000,439000,439000,439000,0
|
|
20230804,124800,397828000,439000,439000,439000,439000,0
|
|
20230804,124700,397828000,439000,439000,439000,439000,0
|
|
20230804,124600,397828000,439000,439000,439000,439000,0
|
|
20230804,124500,397828000,439000,439000,439000,439000,0
|
|
20230804,124400,397828000,439000,439000,439000,439000,0
|
|
20230804,124300,397828000,439000,439000,439000,439000,0
|
|
20230804,124200,397828000,439000,440500,440500,439000,74
|
|
20230804,124100,365292000,440500,441000,441000,440500,36
|
|
20230804,124000,349433500,441000,441000,441000,441000,0
|
|
20230804,123900,349433500,441000,441000,441000,441000,0
|
|
20230804,123800,349433500,441000,441000,441000,441000,0
|
|
20230804,123700,349433500,441000,441000,441000,441000,1
|
|
20230804,123600,348992500,441000,441000,441000,441000,0
|
|
20230804,123500,348992500,441000,441000,441000,441000,0
|
|
20230804,123400,348992500,441000,441000,441000,441000,1
|
|
20230804,123300,348551500,441000,441000,441000,441000,0
|
|
20230804,123200,348551500,441000,441000,441000,441000,0
|
|
20230804,123100,348551500,441000,441000,441000,441000,0
|
|
20230804,123000,348551500,441000,441000,441000,441000,0
|
|
20230804,122900,348551500,441000,441000,441000,441000,0
|
|
20230804,122800,348551500,441000,441500,441500,441000,33
|
|
20230804,122700,333992500,442000,442000,442000,442000,0
|
|
20230804,122600,333992500,442000,442000,442000,442000,0
|
|
20230804,122500,333992500,442000,442000,442000,442000,0
|
|
20230804,122400,333992500,442000,442000,442000,442000,0
|
|
20230804,122300,333992500,442000,442000,442000,442000,2
|
|
20230804,122200,333108500,442000,442000,442000,442000,0
|
|
20230804,122100,333108500,442000,442000,442000,442000,0
|
|
20230804,122000,333108500,442000,442000,442000,442000,0
|
|
20230804,121900,333108500,442000,442000,442000,442000,0
|
|
20230804,121800,333108500,442000,442000,442000,442000,0
|
|
20230804,121700,333108500,442000,442000,442000,442000,2
|
|
20230804,121600,332224500,442500,443000,443000,442500,54
|
|
20230804,121500,308305000,443500,443500,443500,443500,0
|
|
20230804,121400,308305000,443500,443500,443500,443500,0
|
|
20230804,121300,308305000,443500,443500,443500,443500,0
|
|
20230804,121200,308305000,443500,443500,443500,443500,1
|
|
20230804,121100,307861500,443500,443500,443500,443500,1
|
|
20230804,121000,307418000,443500,443500,443500,443500,1
|
|
20230804,120900,306974500,443500,443500,443500,443500,1
|
|
20230804,120800,306531000,443000,443000,443000,443000,0
|
|
20230804,120700,306531000,443000,443000,443000,443000,0
|
|
20230804,120600,306531000,443000,443000,443000,443000,0
|
|
20230804,120500,306531000,443000,443000,443000,443000,3
|
|
20230804,120400,305202000,443000,443000,443000,443000,0
|
|
20230804,120300,305202000,443000,443000,443000,443000,0
|
|
20230804,120200,305202000,443000,443000,443000,443000,0
|
|
20230804,120100,305202000,443000,443000,443000,443000,1
|
|
20230804,120000,304759000,443000,443000,443000,443000,0
|
|
20230804,115900,304759000,443000,443000,443000,443000,0
|
|
20230804,115800,304759000,443000,443000,443000,443000,0
|
|
20230804,115700,304759000,443000,443000,443000,443000,0
|
|
20230804,115600,304759000,443000,443000,443000,443000,0
|
|
20230804,115500,304759000,443000,443000,443000,443000,0
|
|
20230804,115400,304759000,443000,443000,443000,443000,0
|
|
20230804,115300,304759000,443000,443000,443000,443000,35
|
|
20230804,115200,289254000,443000,443000,443000,443000,0
|
|
20230804,115100,289254000,443000,443000,443000,443000,0
|
|
20230804,115000,289254000,443000,443000,443000,443000,18
|
|
20230804,114900,281280000,443500,443500,443500,443500,2
|
|
20230804,114800,280393000,444000,444000,444000,444000,0
|
|
20230804,114700,280393000,444000,444000,444000,444000,1
|
|
20230804,114600,279949000,444000,444000,444000,444000,0
|
|
20230804,114500,279949000,444000,444000,444000,444000,0
|
|
20230804,114400,279949000,444000,444000,444000,444000,1
|
|
20230804,114300,279505000,443500,443500,443500,443500,0
|
|
20230804,114200,279505000,443500,443500,443500,443500,0
|
|
20230804,114100,279505000,443500,443500,443500,443500,1
|
|
20230804,114000,279061500,444000,444000,444000,444000,0
|
|
20230804,113900,279061500,444000,444000,444000,444000,0
|
|
20230804,113800,279061500,444000,443500,444000,443000,31
|
|
20230804,113700,265313500,443000,445000,445000,443000,2
|
|
20230804,113600,264425500,443500,443500,443500,443500,1
|
|
20230804,113500,263982000,444000,443500,444000,443500,34
|
|
20230804,113400,248891000,443500,443500,443500,443500,0
|
|
20230804,113300,248891000,443500,444000,444000,443500,111
|
|
20230804,113200,199644500,445500,445500,445500,445500,0
|
|
20230804,113100,199644500,445500,445500,445500,445500,0
|
|
20230804,113000,199644500,445500,445500,445500,445500,0
|
|
20230804,112900,199644500,445500,445500,445500,445500,0
|
|
20230804,112800,199644500,445500,445500,445500,445500,0
|
|
20230804,112700,199644500,445500,445500,445500,445500,0
|
|
20230804,112600,199644500,445500,445500,445500,445500,0
|
|
20230804,112500,199644500,445500,445500,445500,445500,0
|
|
20230804,112400,199644500,445500,445500,445500,445500,0
|
|
20230804,112300,199644500,445500,445500,445500,445500,1
|
|
20230804,112200,199199000,445500,445500,445500,445500,0
|
|
20230804,112100,199199000,445500,445500,445500,445500,0
|
|
20230804,112000,199199000,445500,445500,445500,445500,0
|
|
20230804,111900,199199000,445500,445500,445500,445500,0
|
|
20230804,111800,199199000,445500,445500,445500,445500,1
|
|
20230804,111700,198753500,444000,444000,444000,444000,0
|
|
20230804,111600,198753500,444000,444000,444000,444000,0
|
|
20230804,111500,198753500,444000,444000,444000,444000,0
|
|
20230804,111400,198753500,444000,444000,444000,444000,1
|
|
20230804,111300,198309500,444000,444000,444000,444000,0
|
|
20230804,111200,198309500,444000,444000,444000,444000,0
|
|
20230804,111100,198309500,444000,444000,444000,444000,0
|
|
20230804,111000,198309500,444000,444000,444000,444000,0
|
|
20230804,110900,198309500,444000,444000,444000,444000,0
|
|
20230804,110800,198309500,444000,444000,444000,444000,0
|
|
20230804,110700,198309500,444000,444000,444000,444000,0
|
|
20230804,110600,198309500,444000,444000,444000,444000,6
|
|
20230804,110500,195645500,444500,444500,444500,444500,0
|
|
20230804,110400,195645500,444500,444500,444500,444500,0
|
|
20230804,110300,195645500,444500,444500,444500,444500,1
|
|
20230804,110200,195201000,445000,445000,445000,445000,0
|
|
20230804,110100,195201000,445000,445000,445000,445000,0
|
|
20230804,110000,195201000,445000,445000,445000,445000,3
|
|
20230804,105900,193866000,444000,444000,444000,444000,0
|
|
20230804,105800,193866000,444000,444000,444000,444000,0
|
|
20230804,105700,193866000,444000,444000,444000,444000,0
|
|
20230804,105600,193866000,444000,444000,444000,444000,0
|
|
20230804,105500,193866000,444000,444000,444000,444000,0
|
|
20230804,105400,193866000,444000,444000,444000,444000,0
|
|
20230804,105300,193866000,444000,444000,444000,444000,0
|
|
20230804,105200,193866000,444000,444000,444000,444000,1
|
|
20230804,105100,193422000,444000,444000,444000,444000,2
|
|
20230804,105000,192534000,443500,443500,443500,443500,0
|
|
20230804,104900,192534000,443500,443500,443500,443500,0
|
|
20230804,104800,192534000,443500,443500,443500,443500,13
|
|
20230804,104700,186768500,443500,443500,443500,443500,0
|
|
20230804,104600,186768500,443500,443500,443500,443500,0
|
|
20230804,104500,186768500,443500,443500,443500,443500,1
|
|
20230804,104400,186325000,444000,444000,444000,444000,0
|
|
20230804,104300,186325000,444000,444500,444500,444000,13
|
|
20230804,104200,180552500,444500,444500,444500,444500,0
|
|
20230804,104100,180552500,444500,444500,444500,444500,0
|
|
20230804,104000,180552500,444500,444500,444500,444500,0
|
|
20230804,103900,180552500,444500,444500,444500,444500,0
|
|
20230804,103800,180552500,444500,444500,444500,444500,0
|
|
20230804,103700,180552500,444500,444500,444500,444500,3
|
|
20230804,103600,179219000,445500,445500,445500,445500,0
|
|
20230804,103500,179219000,445500,445500,445500,445500,0
|
|
20230804,103400,179219000,445500,445500,445500,445500,0
|
|
20230804,103300,179219000,445500,445500,445500,445500,1
|
|
20230804,103200,178773500,446000,445500,446000,445500,20
|
|
20230804,103100,169854000,445500,445500,445500,445500,0
|
|
20230804,103000,169854000,445500,445500,445500,445500,0
|
|
20230804,102900,169854000,445500,445500,445500,445500,0
|
|
20230804,102800,169854000,445500,445500,445500,445500,0
|
|
20230804,102700,169854000,445500,445500,445500,445500,0
|
|
20230804,102600,169854000,445500,445500,445500,445500,0
|
|
20230804,102500,169854000,445500,445500,445500,445500,0
|
|
20230804,102400,169854000,445500,445500,445500,445500,0
|
|
20230804,102300,169854000,445500,445500,445500,445500,0
|
|
20230804,102200,169854000,445500,445500,445500,445500,0
|
|
20230804,102100,169854000,445500,445500,445500,445500,0
|
|
20230804,102000,169854000,445500,445500,445500,445500,0
|
|
20230804,101900,169854000,445500,445500,445500,445500,0
|
|
20230804,101800,169854000,445500,445500,445500,445500,0
|
|
20230804,101700,169854000,445500,445500,445500,445500,0
|
|
20230804,101600,169854000,445500,445500,445500,445500,0
|
|
20230804,101500,169854000,445500,445500,445500,445500,0
|
|
20230804,101400,169854000,445500,445500,445500,445500,0
|
|
20230804,101300,169854000,445500,445500,445500,445500,0
|
|
20230804,101200,169854000,445500,445500,445500,445500,0
|
|
20230804,101100,169854000,445500,445500,445500,445500,0
|
|
20230804,101000,169854000,445500,445500,445500,445500,0
|
|
20230804,100900,169854000,445500,445500,445500,445500,0
|
|
20230804,100800,169854000,445500,445500,445500,445500,0
|
|
20230804,100700,169854000,445500,445500,445500,445500,0
|
|
20230804,100600,169854000,445500,445500,445500,445500,0
|
|
20230804,100500,169854000,445500,445500,445500,445500,4
|
|
20230804,100400,168072000,445000,445000,445000,445000,0
|
|
20230804,100300,168072000,445000,445000,445000,445000,0
|
|
20230804,100200,168072000,445000,445000,445000,445000,0
|
|
20230804,100100,168072000,445000,445000,445000,445000,2
|
|
20230804,100000,167182000,445000,445000,445000,445000,23
|
|
20230804,095900,156947000,444500,444500,444500,444500,17
|
|
20230804,095800,149390500,444000,444000,444000,444000,10
|
|
20230804,095700,144950500,443000,443000,443000,443000,1
|
|
20230804,095600,144507500,443500,443500,443500,443500,6
|
|
20230804,095500,141846500,443500,443500,443500,443500,0
|
|
20230804,095400,141846500,443500,443500,443500,443500,0
|
|
20230804,095300,141846500,443500,443500,443500,443500,0
|
|
20230804,095200,141846500,443500,443500,443500,443500,2
|
|
20230804,095100,140959500,444000,444000,444000,444000,0
|
|
20230804,095000,140959500,444000,444000,444000,444000,0
|
|
20230804,094900,140959500,444000,444000,444000,444000,0
|
|
20230804,094800,140959500,444000,444000,444000,444000,0
|
|
20230804,094700,140959500,444000,444000,444000,444000,17
|
|
20230804,094600,133411500,444500,444500,444500,444500,0
|
|
20230804,094500,133411500,444500,444500,444500,444500,0
|
|
20230804,094400,133411500,444500,444500,444500,444500,6
|
|
20230804,094300,130744500,444500,444500,444500,444500,0
|
|
20230804,094200,130744500,444500,444500,444500,444500,0
|
|
20230804,094100,130744500,444500,444500,444500,444500,90
|
|
20230804,094000,90739500,445000,445000,445000,445000,0
|
|
20230804,093900,90739500,445000,445000,445000,445000,1
|
|
20230804,093800,90294500,444500,444500,444500,444500,1
|
|
20230804,093700,89850000,445000,445000,445000,445000,0
|
|
20230804,093600,89850000,445000,445000,445000,445000,0
|
|
20230804,093500,89850000,445000,444500,445000,444500,4
|
|
20230804,093400,88071500,444500,445500,445500,444500,33
|
|
20230804,093300,73377500,446500,446500,446500,446500,0
|
|
20230804,093200,73377500,446500,446500,446500,446500,0
|
|
20230804,093100,73377500,446500,446500,446500,446500,0
|
|
20230804,093000,73377500,446500,446500,446500,446500,1
|
|
20230804,092900,72931000,445500,445500,445500,445500,0
|
|
20230804,092800,72931000,445500,445500,445500,445500,0
|
|
20230804,092700,72931000,445500,445500,445500,445500,4
|
|
20230804,092600,71149000,446500,446500,446500,446500,0
|
|
20230804,092500,71149000,446500,446500,446500,446500,0
|
|
20230804,092400,71149000,446500,446500,446500,446500,0
|
|
20230804,092300,71149000,446500,446500,446500,446500,0
|
|
20230804,092200,71149000,446500,446500,446500,446500,1
|
|
20230804,092100,70702500,446500,446500,446500,446500,0
|
|
20230804,092000,70702500,446500,446500,446500,446500,48
|
|
20230804,091900,49270500,446500,446500,446500,446500,3
|
|
20230804,091800,47931000,446500,446500,446500,446500,0
|
|
20230804,091700,47931000,446500,446500,446500,446500,5
|
|
20230804,091600,45698500,446500,446000,446500,446000,3
|
|
20230804,091500,44359500,446000,446000,446000,446000,0
|
|
20230804,091400,44359500,446000,447000,447000,446000,18
|
|
20230804,091300,36316500,447000,447000,447000,447000,10
|
|
20230804,091200,31846500,445000,445000,445000,445000,2
|
|
20230804,091100,30956500,444000,444000,444000,444000,0
|
|
20230804,091000,30956500,444000,444000,444000,444000,0
|
|
20230804,090900,30956500,444000,444000,444000,444000,0
|
|
20230804,090800,30956500,444000,444500,447000,444000,18
|
|
20230804,090700,22944000,444500,444500,444500,444500,1
|
|
20230804,090600,22499500,444500,444500,444500,444500,2
|
|
20230804,090500,21610500,448000,448000,448000,448000,0
|
|
20230804,090400,21610500,448000,448000,448000,448000,4
|
|
20230804,090300,19818500,448000,448000,448000,448000,0
|
|
20230804,090200,19818500,448000,448000,448000,448000,20
|
|
20230804,090100,10858500,448000,448000,448000,448000,2
|
|
20230804,090000,9962500,449500,453000,453000,449500,22
|