582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183900,413224000,436000,436000,436000,436000,5
|
|
20230808,183800,413224000,436000,436000,436000,436000,0
|
|
20230808,183700,413224000,436000,436000,436000,436000,0
|
|
20230808,183600,413224000,436000,436000,436000,436000,0
|
|
20230808,183500,413224000,436000,436000,436000,436000,0
|
|
20230808,183400,413224000,436000,436000,436000,436000,0
|
|
20230808,183300,413224000,436000,436000,436000,436000,0
|
|
20230808,183200,413224000,436000,436000,436000,436000,0
|
|
20230808,183100,413224000,436000,436000,436000,436000,0
|
|
20230808,183000,413224000,436000,436000,436000,436000,0
|
|
20230808,182900,413224000,436000,436000,436000,436000,0
|
|
20230808,182800,413224000,436000,436000,436000,436000,0
|
|
20230808,182700,413224000,436000,436000,436000,436000,0
|
|
20230808,182600,413224000,436000,436000,436000,436000,0
|
|
20230808,182500,413224000,436000,436000,436000,436000,0
|
|
20230808,182400,413224000,436000,436000,436000,436000,0
|
|
20230808,182300,413224000,436000,436000,436000,436000,0
|
|
20230808,182200,413224000,436000,436000,436000,436000,0
|
|
20230808,182100,413224000,436000,436000,436000,436000,0
|
|
20230808,182000,413224000,436000,436000,436000,436000,0
|
|
20230808,181900,413224000,436000,436000,436000,436000,0
|
|
20230808,181800,413224000,436000,436000,436000,436000,0
|
|
20230808,181700,413224000,436000,436000,436000,436000,0
|
|
20230808,181600,413224000,436000,436000,436000,436000,0
|
|
20230808,181500,413224000,436000,436000,436000,436000,0
|
|
20230808,181400,413224000,436000,436000,436000,436000,0
|
|
20230808,181300,413224000,436000,436000,436000,436000,0
|
|
20230808,181200,413224000,436000,436000,436000,436000,0
|
|
20230808,181100,413224000,436000,436000,436000,436000,0
|
|
20230808,181000,413224000,436000,436000,436000,436000,0
|
|
20230808,180900,413224000,436000,436000,436000,436000,5
|
|
20230808,180800,413224000,436000,436000,436000,436000,0
|
|
20230808,180700,413224000,436000,436000,436000,436000,0
|
|
20230808,180600,413224000,436000,436000,436000,436000,0
|
|
20230808,180500,413224000,436000,436000,436000,436000,0
|
|
20230808,180400,413224000,436000,436000,436000,436000,0
|
|
20230808,180300,413224000,436000,436000,436000,436000,0
|
|
20230808,180200,413224000,436000,436000,436000,436000,0
|
|
20230808,180100,413224000,436000,436000,436000,436000,0
|
|
20230808,180000,413224000,436000,436000,436000,436000,0
|
|
20230808,175900,413224000,436000,436000,436000,436000,0
|
|
20230808,175800,413224000,436000,436000,436000,436000,0
|
|
20230808,175700,413224000,436000,436000,436000,436000,0
|
|
20230808,175600,413224000,436000,436000,436000,436000,0
|
|
20230808,175500,413224000,436000,436000,436000,436000,0
|
|
20230808,175400,413224000,436000,436000,436000,436000,0
|
|
20230808,175300,413224000,436000,436000,436000,436000,0
|
|
20230808,175200,413224000,436000,436000,436000,436000,0
|
|
20230808,175100,413224000,436000,436000,436000,436000,0
|
|
20230808,175000,413224000,436000,436000,436000,436000,0
|
|
20230808,174900,413224000,436000,436000,436000,436000,0
|
|
20230808,174800,413224000,436000,436000,436000,436000,0
|
|
20230808,174700,413224000,436000,436000,436000,436000,0
|
|
20230808,174600,413224000,436000,436000,436000,436000,0
|
|
20230808,174500,413224000,436000,436000,436000,436000,0
|
|
20230808,174400,413224000,436000,436000,436000,436000,0
|
|
20230808,174300,413224000,436000,436000,436000,436000,0
|
|
20230808,174200,413224000,436000,436000,436000,436000,0
|
|
20230808,174100,413224000,436000,436000,436000,436000,0
|
|
20230808,174000,413224000,436000,436000,436000,436000,0
|
|
20230808,173900,413224000,436000,436000,436000,436000,5
|
|
20230808,173800,413224000,436000,436000,436000,436000,0
|
|
20230808,173700,413224000,436000,436000,436000,436000,0
|
|
20230808,173600,413224000,436000,436000,436000,436000,0
|
|
20230808,173500,413224000,436000,436000,436000,436000,0
|
|
20230808,173400,413224000,436000,436000,436000,436000,0
|
|
20230808,173300,413224000,436000,436000,436000,436000,0
|
|
20230808,173200,413224000,436000,436000,436000,436000,0
|
|
20230808,173100,413224000,436000,436000,436000,436000,0
|
|
20230808,173000,413224000,436000,436000,436000,436000,0
|
|
20230808,172900,413224000,436000,436000,436000,436000,0
|
|
20230808,172800,413224000,436000,436000,436000,436000,0
|
|
20230808,172700,413224000,436000,436000,436000,436000,0
|
|
20230808,172600,413224000,436000,436000,436000,436000,0
|
|
20230808,172500,413224000,436000,436000,436000,436000,0
|
|
20230808,172400,413224000,436000,436000,436000,436000,0
|
|
20230808,172300,413224000,436000,436000,436000,436000,0
|
|
20230808,172200,413224000,436000,436000,436000,436000,0
|
|
20230808,172100,413224000,436000,436000,436000,436000,0
|
|
20230808,172000,413224000,436000,436000,436000,436000,0
|
|
20230808,171900,413224000,436000,436000,436000,436000,0
|
|
20230808,171800,413224000,436000,436000,436000,436000,0
|
|
20230808,171700,413224000,436000,436000,436000,436000,0
|
|
20230808,171600,413224000,436000,436000,436000,436000,0
|
|
20230808,171500,413224000,436000,436000,436000,436000,0
|
|
20230808,171400,413224000,436000,436000,436000,436000,0
|
|
20230808,171300,413224000,436000,436000,436000,436000,0
|
|
20230808,171200,413224000,436000,436000,436000,436000,0
|
|
20230808,171100,413224000,436000,436000,436000,436000,0
|
|
20230808,171000,413224000,436000,436000,436000,436000,0
|
|
20230808,170900,413224000,436000,436000,436000,436000,5
|
|
20230808,170800,413224000,436000,436000,436000,436000,0
|
|
20230808,170700,413224000,436000,436000,436000,436000,0
|
|
20230808,170600,413224000,436000,436000,436000,436000,0
|
|
20230808,170500,413224000,436000,436000,436000,436000,0
|
|
20230808,170400,413224000,436000,436000,436000,436000,0
|
|
20230808,170300,413224000,436000,436000,436000,436000,0
|
|
20230808,170200,413224000,436000,436000,436000,436000,0
|
|
20230808,170100,413224000,436000,436000,436000,436000,0
|
|
20230808,170000,413224000,436000,436000,436000,436000,0
|
|
20230808,165900,413224000,436000,436000,436000,436000,0
|
|
20230808,165800,413224000,436000,436000,436000,436000,0
|
|
20230808,165700,413224000,436000,436000,436000,436000,0
|
|
20230808,165600,413224000,436000,436000,436000,436000,0
|
|
20230808,165500,413224000,436000,436000,436000,436000,0
|
|
20230808,165400,413224000,436000,436000,436000,436000,0
|
|
20230808,165300,413224000,436000,436000,436000,436000,0
|
|
20230808,165200,413224000,436000,436000,436000,436000,0
|
|
20230808,165100,413224000,436000,436000,436000,436000,0
|
|
20230808,165000,413224000,436000,436000,436000,436000,0
|
|
20230808,164900,413224000,436000,436000,436000,436000,0
|
|
20230808,164800,413224000,436000,436000,436000,436000,0
|
|
20230808,164700,413224000,436000,436000,436000,436000,0
|
|
20230808,164600,413224000,436000,436000,436000,436000,0
|
|
20230808,164500,413224000,436000,436000,436000,436000,0
|
|
20230808,164400,413224000,436000,436000,436000,436000,0
|
|
20230808,164300,413224000,436000,436000,436000,436000,0
|
|
20230808,164200,413224000,436000,436000,436000,436000,0
|
|
20230808,164100,413224000,436000,436000,436000,436000,0
|
|
20230808,164000,413224000,436000,436000,436000,436000,0
|
|
20230808,163900,413224000,436000,436000,436000,436000,5
|
|
20230808,163800,413224000,436000,436000,436000,436000,0
|
|
20230808,163700,413224000,436000,436000,436000,436000,0
|
|
20230808,163600,413224000,436000,436000,436000,436000,0
|
|
20230808,163500,413224000,436000,436000,436000,436000,0
|
|
20230808,163400,413224000,436000,436000,436000,436000,0
|
|
20230808,163300,413224000,436000,436000,436000,436000,0
|
|
20230808,163200,413224000,436000,436000,436000,436000,0
|
|
20230808,163100,413224000,436000,436000,436000,436000,0
|
|
20230808,163000,413224000,436000,436000,436000,436000,0
|
|
20230808,162900,413224000,436000,436000,436000,436000,0
|
|
20230808,162800,413224000,436000,436000,436000,436000,0
|
|
20230808,162700,413224000,436000,436000,436000,436000,0
|
|
20230808,162600,413224000,436000,436000,436000,436000,0
|
|
20230808,162500,413224000,436000,436000,436000,436000,0
|
|
20230808,162400,413224000,436000,436000,436000,436000,0
|
|
20230808,162300,413224000,436000,436000,436000,436000,0
|
|
20230808,162200,413224000,436000,436000,436000,436000,0
|
|
20230808,162100,413224000,436000,436000,436000,436000,0
|
|
20230808,162000,413224000,436000,436000,436000,436000,0
|
|
20230808,161900,413224000,436000,436000,436000,436000,0
|
|
20230808,161800,413224000,436000,436000,436000,436000,0
|
|
20230808,161700,413224000,436000,436000,436000,436000,0
|
|
20230808,161600,413224000,436000,436000,436000,436000,0
|
|
20230808,161500,413224000,436000,436000,436000,436000,0
|
|
20230808,161400,413224000,436000,436000,436000,436000,0
|
|
20230808,161300,413224000,436000,436000,436000,436000,0
|
|
20230808,161200,413224000,436000,436000,436000,436000,0
|
|
20230808,161100,413224000,436000,436000,436000,436000,0
|
|
20230808,161000,413224000,436000,436000,436000,436000,0
|
|
20230808,160900,413224000,436000,436000,436000,436000,5
|
|
20230808,160800,413224000,436000,436000,436000,436000,0
|
|
20230808,160700,413224000,436000,436000,436000,436000,0
|
|
20230808,160600,413224000,436000,436000,436000,436000,0
|
|
20230808,160500,413224000,436000,436000,436000,436000,0
|
|
20230808,160400,413224000,436000,436000,436000,436000,0
|
|
20230808,160300,413224000,436000,436000,436000,436000,0
|
|
20230808,160200,413224000,436000,436000,436000,436000,0
|
|
20230808,160100,413224000,436000,436000,436000,436000,0
|
|
20230808,160000,413224000,436000,436000,436000,436000,0
|
|
20230808,155900,413224000,436000,436000,436000,436000,0
|
|
20230808,155800,413224000,436000,436000,436000,436000,0
|
|
20230808,155700,413224000,436000,436000,436000,436000,0
|
|
20230808,155600,413224000,436000,436000,436000,436000,0
|
|
20230808,155500,413224000,436000,436000,436000,436000,0
|
|
20230808,155400,413224000,436000,436000,436000,436000,0
|
|
20230808,155300,413224000,436000,436000,436000,436000,0
|
|
20230808,155200,413224000,436000,436000,436000,436000,0
|
|
20230808,155100,413224000,436000,436000,436000,436000,0
|
|
20230808,155000,413224000,436000,436000,436000,436000,0
|
|
20230808,154900,413224000,436000,436000,436000,436000,0
|
|
20230808,154800,413224000,436000,436000,436000,436000,0
|
|
20230808,154700,413224000,436000,436000,436000,436000,0
|
|
20230808,154600,413224000,436000,436000,436000,436000,0
|
|
20230808,154500,413224000,436000,436000,436000,436000,0
|
|
20230808,154400,413224000,436000,436000,436000,436000,0
|
|
20230808,154300,413224000,436000,436000,436000,436000,0
|
|
20230808,154200,413224000,436000,436000,436000,436000,0
|
|
20230808,154100,413224000,436000,436000,436000,436000,0
|
|
20230808,154000,413224000,436000,436000,436000,436000,0
|
|
20230808,153900,413224000,436000,436000,436000,436000,5
|
|
20230808,153800,413224000,436000,436000,436000,436000,0
|
|
20230808,153700,413224000,436000,436000,436000,436000,0
|
|
20230808,153600,413224000,436000,436000,436000,436000,0
|
|
20230808,153500,413224000,436000,436000,436000,436000,0
|
|
20230808,153400,413224000,436000,436000,436000,436000,0
|
|
20230808,153300,413224000,436000,436000,436000,436000,0
|
|
20230808,153200,413224000,436000,436000,436000,436000,0
|
|
20230808,153100,413224000,436000,436000,436000,436000,0
|
|
20230808,153000,413224000,436000,436000,436000,436000,5
|
|
20230808,152900,411044000,431500,431500,431500,431500,0
|
|
20230808,152800,411044000,431500,431500,431500,431500,0
|
|
20230808,152700,411044000,431500,431500,431500,431500,0
|
|
20230808,152600,411044000,431500,431500,431500,431500,0
|
|
20230808,152500,411044000,431500,431500,431500,431500,0
|
|
20230808,152400,411044000,431500,431500,431500,431500,0
|
|
20230808,152300,411044000,431500,431500,431500,431500,0
|
|
20230808,152200,411044000,431500,431500,431500,431500,0
|
|
20230808,152100,411044000,431500,431500,431500,431500,0
|
|
20230808,152000,411044000,431500,431500,431500,431500,0
|
|
20230808,151900,411044000,431500,431500,431500,431500,1
|
|
20230808,151800,410612500,431500,432000,432000,431500,8
|
|
20230808,151700,407157000,435000,435000,435000,435000,1
|
|
20230808,151600,406722000,436500,436500,436500,436500,0
|
|
20230808,151500,406722000,436500,436500,436500,436500,0
|
|
20230808,151400,406722000,436500,436500,436500,436500,0
|
|
20230808,151300,406722000,436500,436500,436500,436500,0
|
|
20230808,151200,406722000,436500,436500,436500,436500,0
|
|
20230808,151100,406722000,436500,436500,436500,436500,0
|
|
20230808,151000,406722000,436500,436500,436500,436500,1
|
|
20230808,150900,406285500,437000,437000,437000,437000,0
|
|
20230808,150800,406285500,437000,437000,437000,437000,0
|
|
20230808,150700,406285500,437000,437000,437000,437000,0
|
|
20230808,150600,406285500,437000,433500,437000,433500,27
|
|
20230808,150500,394525000,431500,431500,431500,431500,0
|
|
20230808,150400,394525000,431500,431500,431500,431500,1
|
|
20230808,150300,394093500,432000,432000,432000,432000,0
|
|
20230808,150200,394093500,432000,432000,432000,432000,0
|
|
20230808,150100,394093500,432000,432500,432500,432000,37
|
|
20230808,150000,378105500,433000,433000,433000,433000,0
|
|
20230808,145900,378105500,433000,433000,433000,433000,0
|
|
20230808,145800,378105500,433000,433000,433000,433000,0
|
|
20230808,145700,378105500,433000,433000,433000,433000,0
|
|
20230808,145600,378105500,433000,433500,433500,433000,6
|
|
20230808,145500,375506000,438500,438500,438500,438500,0
|
|
20230808,145400,375506000,438500,438500,438500,438500,0
|
|
20230808,145300,375506000,438500,433500,438500,433500,58
|
|
20230808,145200,350163000,432500,432500,432500,432500,30
|
|
20230808,145100,337188000,432500,432500,432500,432500,0
|
|
20230808,145000,337188000,432500,432500,432500,432500,1
|
|
20230808,144900,336755500,432500,432500,432500,432500,0
|
|
20230808,144800,336755500,432500,432500,432500,432500,0
|
|
20230808,144700,336755500,432500,432500,432500,432500,0
|
|
20230808,144600,336755500,432500,432500,432500,432500,0
|
|
20230808,144500,336755500,432500,432500,432500,432500,0
|
|
20230808,144400,336755500,432500,432500,432500,432500,5
|
|
20230808,144300,334593000,432500,432500,432500,432500,0
|
|
20230808,144200,334593000,432500,432500,432500,432500,0
|
|
20230808,144100,334593000,432500,432500,432500,432500,0
|
|
20230808,144000,334593000,432500,432500,432500,432500,0
|
|
20230808,143900,334593000,432500,432500,432500,432500,0
|
|
20230808,143800,334593000,432500,432500,432500,432500,0
|
|
20230808,143700,334593000,432500,432500,432500,432500,0
|
|
20230808,143600,334593000,432500,432500,432500,432500,2
|
|
20230808,143500,333728000,433000,433000,433000,433000,0
|
|
20230808,143400,333728000,433000,433000,433000,433000,0
|
|
20230808,143300,333728000,433000,433000,433000,433000,0
|
|
20230808,143200,333728000,433000,432500,433000,432500,2
|
|
20230808,143100,332862500,432500,432500,432500,432500,0
|
|
20230808,143000,332862500,432500,432500,432500,432500,0
|
|
20230808,142900,332862500,432500,432500,432500,432500,0
|
|
20230808,142800,332862500,432500,432500,432500,432500,0
|
|
20230808,142700,332862500,432500,432500,432500,432500,0
|
|
20230808,142600,332862500,432500,432500,432500,432500,0
|
|
20230808,142500,332862500,432500,432500,432500,432500,0
|
|
20230808,142400,332862500,432500,432500,432500,432500,0
|
|
20230808,142300,332862500,432500,432500,432500,432500,0
|
|
20230808,142200,332862500,432500,432500,432500,432500,1
|
|
20230808,142100,332430000,433000,433000,433000,433000,0
|
|
20230808,142000,332430000,433000,433000,433000,433000,0
|
|
20230808,141900,332430000,433000,433000,433000,433000,0
|
|
20230808,141800,332430000,433000,433000,433000,433000,0
|
|
20230808,141700,332430000,433000,433000,433000,433000,9
|
|
20230808,141600,328533000,433000,433000,433000,433000,0
|
|
20230808,141500,328533000,433000,433000,433000,433000,0
|
|
20230808,141400,328533000,433000,433000,433000,433000,0
|
|
20230808,141300,328533000,433000,433000,433000,433000,0
|
|
20230808,141200,328533000,433000,433000,433000,433000,0
|
|
20230808,141100,328533000,433000,433000,433000,433000,0
|
|
20230808,141000,328533000,433000,433000,433000,433000,0
|
|
20230808,140900,328533000,433000,433000,433000,433000,0
|
|
20230808,140800,328533000,433000,433000,433000,433000,1
|
|
20230808,140700,328100000,433000,433000,433000,433000,0
|
|
20230808,140600,328100000,433000,433000,433000,433000,0
|
|
20230808,140500,328100000,433000,433000,433000,433000,0
|
|
20230808,140400,328100000,433000,433000,433000,433000,4
|
|
20230808,140300,326368000,433500,433500,433500,433500,1
|
|
20230808,140200,325934500,433000,433000,433000,433000,0
|
|
20230808,140100,325934500,433000,433000,433000,433000,0
|
|
20230808,140000,325934500,433000,433000,433000,433000,0
|
|
20230808,135900,325934500,433000,433000,433000,433000,0
|
|
20230808,135800,325934500,433000,433000,433000,433000,0
|
|
20230808,135700,325934500,433000,433000,433000,433000,0
|
|
20230808,135600,325934500,433000,433000,433000,433000,0
|
|
20230808,135500,325934500,433000,433000,433000,433000,0
|
|
20230808,135400,325934500,433000,433500,433500,433000,2
|
|
20230808,135300,325068000,433500,433500,433500,433500,0
|
|
20230808,135200,325068000,433500,433500,433500,433500,0
|
|
20230808,135100,325068000,433500,433500,433500,433500,0
|
|
20230808,135000,325068000,433500,433500,433500,433500,0
|
|
20230808,134900,325068000,433500,433500,433500,433500,0
|
|
20230808,134800,325068000,433500,433500,433500,433500,0
|
|
20230808,134700,325068000,433500,433500,433500,433500,1
|
|
20230808,134600,324634500,433500,433500,433500,433500,0
|
|
20230808,134500,324634500,433500,433500,433500,433500,0
|
|
20230808,134400,324634500,433500,433500,433500,433500,0
|
|
20230808,134300,324634500,433500,433500,433500,433500,0
|
|
20230808,134200,324634500,433500,433500,433500,433500,0
|
|
20230808,134100,324634500,433500,433500,433500,433500,4
|
|
20230808,134000,322900500,433500,433500,433500,433500,0
|
|
20230808,133900,322900500,433500,433500,433500,433500,0
|
|
20230808,133800,322900500,433500,433500,433500,433500,0
|
|
20230808,133700,322900500,433500,433500,433500,433500,0
|
|
20230808,133600,322900500,433500,433500,433500,433500,0
|
|
20230808,133500,322900500,433500,433500,433500,433500,0
|
|
20230808,133400,322900500,433500,433500,433500,433500,0
|
|
20230808,133300,322900500,433500,433500,433500,433500,0
|
|
20230808,133200,322900500,433500,433500,433500,433500,0
|
|
20230808,133100,322900500,433500,433500,433500,433500,4
|
|
20230808,133000,321166500,433500,433500,433500,433500,0
|
|
20230808,132900,321166500,433500,433500,433500,433500,0
|
|
20230808,132800,321166500,433500,433500,433500,433500,0
|
|
20230808,132700,321166500,433500,433500,433500,433500,1
|
|
20230808,132600,320733000,433500,433500,433500,433500,0
|
|
20230808,132500,320733000,433500,433500,433500,433500,0
|
|
20230808,132400,320733000,433500,433500,433500,433500,0
|
|
20230808,132300,320733000,433500,433500,433500,433500,0
|
|
20230808,132200,320733000,433500,433500,433500,433500,0
|
|
20230808,132100,320733000,433500,433500,433500,433500,0
|
|
20230808,132000,320733000,433500,433500,433500,433500,0
|
|
20230808,131900,320733000,433500,433500,433500,433500,0
|
|
20230808,131800,320733000,433500,433500,433500,433500,0
|
|
20230808,131700,320733000,433500,433500,433500,433500,0
|
|
20230808,131600,320733000,433500,433500,433500,433500,0
|
|
20230808,131500,320733000,433500,433500,433500,433500,0
|
|
20230808,131400,320733000,433500,433500,433500,433500,0
|
|
20230808,131300,320733000,433500,433500,433500,433500,0
|
|
20230808,131200,320733000,433500,433500,433500,433500,0
|
|
20230808,131100,320733000,433500,433500,433500,433500,0
|
|
20230808,131000,320733000,433500,433500,433500,433500,0
|
|
20230808,130900,320733000,433500,433500,433500,433500,1
|
|
20230808,130800,320299500,433500,433500,433500,433500,0
|
|
20230808,130700,320299500,433500,433500,433500,433500,0
|
|
20230808,130600,320299500,433500,433500,433500,433500,0
|
|
20230808,130500,320299500,433500,433500,433500,433500,0
|
|
20230808,130400,320299500,433500,433500,433500,433500,0
|
|
20230808,130300,320299500,433500,433500,433500,433500,0
|
|
20230808,130200,320299500,433500,433500,433500,433500,0
|
|
20230808,130100,320299500,433500,433500,433500,433500,0
|
|
20230808,130000,320299500,433500,433500,433500,433500,0
|
|
20230808,125900,320299500,433500,433500,433500,433500,0
|
|
20230808,125800,320299500,433500,433500,433500,433500,0
|
|
20230808,125700,320299500,433500,433500,433500,433500,0
|
|
20230808,125600,320299500,433500,433500,433500,433500,0
|
|
20230808,125500,320299500,433500,433500,433500,433500,0
|
|
20230808,125400,320299500,433500,433500,433500,433500,0
|
|
20230808,125300,320299500,433500,433500,433500,433500,0
|
|
20230808,125200,320299500,433500,433500,433500,433500,0
|
|
20230808,125100,320299500,433500,433500,433500,433500,0
|
|
20230808,125000,320299500,433500,433500,433500,433500,0
|
|
20230808,124900,320299500,433500,433500,433500,433500,0
|
|
20230808,124800,320299500,433500,433500,433500,433500,0
|
|
20230808,124700,320299500,433500,433500,433500,433500,0
|
|
20230808,124600,320299500,433500,433500,433500,433500,0
|
|
20230808,124500,320299500,433500,433500,433500,433500,0
|
|
20230808,124400,320299500,433500,433500,433500,433500,0
|
|
20230808,124300,320299500,433500,433500,433500,433500,0
|
|
20230808,124200,320299500,433500,433500,433500,433500,0
|
|
20230808,124100,320299500,433500,433500,433500,433500,0
|
|
20230808,124000,320299500,433500,433500,433500,433500,0
|
|
20230808,123900,320299500,433500,433500,433500,433500,0
|
|
20230808,123800,320299500,433500,433500,433500,433500,0
|
|
20230808,123700,320299500,433500,433500,433500,433500,0
|
|
20230808,123600,320299500,433500,433500,433500,433500,0
|
|
20230808,123500,320299500,433500,433500,433500,433500,0
|
|
20230808,123400,320299500,433500,433500,433500,433500,3
|
|
20230808,123300,318999000,433500,433500,433500,433500,0
|
|
20230808,123200,318999000,433500,433500,433500,433500,0
|
|
20230808,123100,318999000,433500,433500,433500,433500,0
|
|
20230808,123000,318999000,433500,433500,433500,433500,0
|
|
20230808,122900,318999000,433500,433500,433500,433500,0
|
|
20230808,122800,318999000,433500,433500,433500,433500,0
|
|
20230808,122700,318999000,433500,433500,433500,433500,0
|
|
20230808,122600,318999000,433500,433500,433500,433500,1
|
|
20230808,122500,318565500,433000,433000,433000,433000,0
|
|
20230808,122400,318565500,433000,433000,433000,433000,0
|
|
20230808,122300,318565500,433000,433000,433000,433000,0
|
|
20230808,122200,318565500,433000,433000,433000,433000,0
|
|
20230808,122100,318565500,433000,433000,433000,433000,0
|
|
20230808,122000,318565500,433000,433000,433000,433000,0
|
|
20230808,121900,318565500,433000,433000,433000,433000,0
|
|
20230808,121800,318565500,433000,433000,433000,433000,0
|
|
20230808,121700,318565500,433000,433000,433000,433000,0
|
|
20230808,121600,318565500,433000,433000,433000,433000,0
|
|
20230808,121500,318565500,433000,433000,433000,433000,0
|
|
20230808,121400,318565500,433000,433000,433000,433000,0
|
|
20230808,121300,318565500,433000,433000,433000,433000,0
|
|
20230808,121200,318565500,433000,433000,433000,433000,0
|
|
20230808,121100,318565500,433000,433000,433000,433000,0
|
|
20230808,121000,318565500,433000,433000,433000,433000,0
|
|
20230808,120900,318565500,433000,433000,433000,433000,2
|
|
20230808,120800,317699500,433000,433000,433000,433000,0
|
|
20230808,120700,317699500,433000,433000,433000,433000,2
|
|
20230808,120600,316833500,433000,433000,433000,433000,0
|
|
20230808,120500,316833500,433000,433000,433000,433000,1
|
|
20230808,120400,316400500,433000,433000,433000,433000,0
|
|
20230808,120300,316400500,433000,433000,433000,433000,0
|
|
20230808,120200,316400500,433000,433000,433000,433000,0
|
|
20230808,120100,316400500,433000,433000,433000,433000,0
|
|
20230808,120000,316400500,433000,433000,433000,433000,0
|
|
20230808,115900,316400500,433000,433000,433000,433000,0
|
|
20230808,115800,316400500,433000,433000,433000,433000,0
|
|
20230808,115700,316400500,433000,433000,433000,433000,0
|
|
20230808,115600,316400500,433000,433000,433000,433000,0
|
|
20230808,115500,316400500,433000,433000,433000,433000,1
|
|
20230808,115400,315967500,433000,433000,433000,433000,0
|
|
20230808,115300,315967500,433000,433000,433000,433000,0
|
|
20230808,115200,315967500,433000,433000,433000,433000,0
|
|
20230808,115100,315967500,433000,433000,433000,433000,2
|
|
20230808,115000,315101500,433000,433000,433000,433000,0
|
|
20230808,114900,315101500,433000,433000,433000,433000,1
|
|
20230808,114800,314668500,432500,432500,432500,432500,0
|
|
20230808,114700,314668500,432500,432500,432500,432500,0
|
|
20230808,114600,314668500,432500,432500,432500,432500,0
|
|
20230808,114500,314668500,432500,432500,432500,432500,0
|
|
20230808,114400,314668500,432500,432500,432500,432500,1
|
|
20230808,114300,314236000,432500,432500,432500,432500,0
|
|
20230808,114200,314236000,432500,432500,432500,432500,0
|
|
20230808,114100,314236000,432500,432500,432500,432500,0
|
|
20230808,114000,314236000,432500,432500,432500,432500,2
|
|
20230808,113900,313371000,432000,432000,432000,432000,0
|
|
20230808,113800,313371000,432000,432000,432000,432000,0
|
|
20230808,113700,313371000,432000,432000,432000,432000,0
|
|
20230808,113600,313371000,432000,432000,432000,432000,0
|
|
20230808,113500,313371000,432000,432000,432000,432000,0
|
|
20230808,113400,313371000,432000,432000,432000,432000,0
|
|
20230808,113300,313371000,432000,432000,432000,432000,0
|
|
20230808,113200,313371000,432000,432000,432000,432000,0
|
|
20230808,113100,313371000,432000,432000,432000,432000,1
|
|
20230808,113000,312939000,432000,432000,432000,432000,0
|
|
20230808,112900,312939000,432000,432000,432000,432000,3
|
|
20230808,112800,311643000,433000,433000,433000,433000,0
|
|
20230808,112700,311643000,433000,433000,433000,433000,0
|
|
20230808,112600,311643000,433000,433000,433000,433000,2
|
|
20230808,112500,310777000,433500,433500,433500,433500,0
|
|
20230808,112400,310777000,433500,433500,433500,433500,10
|
|
20230808,112300,306442000,430500,430500,430500,430500,0
|
|
20230808,112200,306442000,430500,430500,430500,430500,0
|
|
20230808,112100,306442000,430500,430500,430500,430500,1
|
|
20230808,112000,306011500,430000,430000,430000,430000,0
|
|
20230808,111900,306011500,430000,430000,430000,430000,0
|
|
20230808,111800,306011500,430000,430000,430000,430000,0
|
|
20230808,111700,306011500,430000,430000,430000,430000,0
|
|
20230808,111600,306011500,430000,430000,430000,430000,0
|
|
20230808,111500,306011500,430000,430000,430000,430000,0
|
|
20230808,111400,306011500,430000,430000,430000,430000,4
|
|
20230808,111300,304291500,430000,430000,430000,430000,0
|
|
20230808,111200,304291500,430000,430000,430000,430000,0
|
|
20230808,111100,304291500,430000,430000,430000,430000,0
|
|
20230808,111000,304291500,430000,430000,430000,430000,0
|
|
20230808,110900,304291500,430000,430000,430000,430000,25
|
|
20230808,110800,293541500,430000,430000,430000,430000,0
|
|
20230808,110700,293541500,430000,430000,430000,430000,0
|
|
20230808,110600,293541500,430000,430000,430000,430000,0
|
|
20230808,110500,293541500,430000,430000,430000,430000,0
|
|
20230808,110400,293541500,430000,430000,430000,430000,0
|
|
20230808,110300,293541500,430000,431000,431000,430000,50
|
|
20230808,110200,272022000,431000,431000,431000,431000,0
|
|
20230808,110100,272022000,431000,431000,431000,431000,0
|
|
20230808,110000,272022000,431000,431000,431000,431000,0
|
|
20230808,105900,272022000,431000,431000,431000,431000,0
|
|
20230808,105800,272022000,431000,431000,431000,431000,0
|
|
20230808,105700,272022000,431000,431000,431000,431000,3
|
|
20230808,105600,270729000,431000,431000,431000,431000,0
|
|
20230808,105500,270729000,431000,431000,431000,431000,12
|
|
20230808,105400,265557000,431000,431000,431000,431000,0
|
|
20230808,105300,265557000,431000,431000,431000,431000,0
|
|
20230808,105200,265557000,431000,431000,431000,431000,0
|
|
20230808,105100,265557000,431000,431000,431000,431000,4
|
|
20230808,105000,263833000,431500,431500,431500,431500,0
|
|
20230808,104900,263833000,431500,431500,431500,431500,0
|
|
20230808,104800,263833000,431500,431500,431500,431500,0
|
|
20230808,104700,263833000,431500,431500,431500,431500,0
|
|
20230808,104600,263833000,431500,431500,431500,431500,0
|
|
20230808,104500,263833000,431500,431500,431500,431500,0
|
|
20230808,104400,263833000,431500,431500,431500,431500,0
|
|
20230808,104300,263833000,431500,431500,431500,431500,0
|
|
20230808,104200,263833000,431500,431500,431500,431500,1
|
|
20230808,104100,263401500,432000,432000,432000,432000,0
|
|
20230808,104000,263401500,432000,431500,432000,431500,35
|
|
20230808,103900,248289000,431000,431000,431000,431000,0
|
|
20230808,103800,248289000,431000,431000,431000,431000,0
|
|
20230808,103700,248289000,431000,431000,431000,431000,0
|
|
20230808,103600,248289000,431000,431000,431000,431000,0
|
|
20230808,103500,248289000,431000,431000,431000,431000,0
|
|
20230808,103400,248289000,431000,431000,431000,431000,0
|
|
20230808,103300,248289000,431000,431000,431000,431000,2
|
|
20230808,103200,247427000,431000,431000,431000,431000,0
|
|
20230808,103100,247427000,431000,431000,431000,431000,14
|
|
20230808,103000,241393000,430500,430500,430500,430500,5
|
|
20230808,102900,239240500,430000,430000,430000,430000,20
|
|
20230808,102800,230640500,431000,431000,431000,431000,1
|
|
20230808,102700,230209500,430500,431000,431000,430500,72
|
|
20230808,102600,199200500,431500,431500,431500,431500,7
|
|
20230808,102500,196180000,431500,431500,431500,431500,0
|
|
20230808,102400,196180000,431500,431500,431500,431500,0
|
|
20230808,102300,196180000,431500,431500,431500,431500,3
|
|
20230808,102200,194885500,432500,432500,432500,432500,0
|
|
20230808,102100,194885500,432500,433500,433500,432500,41
|
|
20230808,102000,177139500,435500,435500,435500,435500,0
|
|
20230808,101900,177139500,435500,435500,435500,435500,0
|
|
20230808,101800,177139500,435500,435500,435500,435500,0
|
|
20230808,101700,177139500,435500,435500,435500,435500,0
|
|
20230808,101600,177139500,435500,435500,435500,435500,0
|
|
20230808,101500,177139500,435500,435500,435500,435500,1
|
|
20230808,101400,176704000,433500,433500,433500,433500,0
|
|
20230808,101300,176704000,433500,433500,433500,433500,0
|
|
20230808,101200,176704000,433500,435000,435000,433500,55
|
|
20230808,101100,152810500,435000,435000,435000,435000,0
|
|
20230808,101000,152810500,435000,435000,435000,435000,4
|
|
20230808,100900,151070500,435000,435000,435000,435000,0
|
|
20230808,100800,151070500,435000,435000,435000,435000,0
|
|
20230808,100700,151070500,435000,435000,435000,435000,0
|
|
20230808,100600,151070500,435000,435000,435000,435000,0
|
|
20230808,100500,151070500,435000,435000,435000,435000,2
|
|
20230808,100400,150200500,434000,434000,434000,434000,0
|
|
20230808,100300,150200500,434000,434000,434000,434000,0
|
|
20230808,100200,150200500,434000,434000,434000,434000,0
|
|
20230808,100100,150200500,434000,434000,434000,434000,0
|
|
20230808,100000,150200500,434000,434000,434000,434000,1
|
|
20230808,095900,149766500,434500,434500,434500,434500,0
|
|
20230808,095800,149766500,434500,434500,434500,434500,0
|
|
20230808,095700,149766500,434500,434500,434500,434500,1
|
|
20230808,095600,149332000,436000,436000,436000,436000,1
|
|
20230808,095500,148896000,434000,434000,434000,434000,0
|
|
20230808,095400,148896000,434000,434000,434000,434000,0
|
|
20230808,095300,148896000,434000,434000,434000,434000,0
|
|
20230808,095200,148896000,434000,434000,434000,434000,0
|
|
20230808,095100,148896000,434000,434000,434000,434000,0
|
|
20230808,095000,148896000,434000,434000,434000,434000,0
|
|
20230808,094900,148896000,434000,434000,434000,434000,0
|
|
20230808,094800,148896000,434000,434000,434000,434000,0
|
|
20230808,094700,148896000,434000,434000,434000,434000,0
|
|
20230808,094600,148896000,434000,434000,434000,434000,1
|
|
20230808,094500,148462000,433500,433500,433500,433500,0
|
|
20230808,094400,148462000,433500,433500,433500,433500,0
|
|
20230808,094300,148462000,433500,433500,433500,433500,0
|
|
20230808,094200,148462000,433500,433500,433500,433500,4
|
|
20230808,094100,146728000,435500,435500,435500,435500,0
|
|
20230808,094000,146728000,435500,435500,435500,435500,0
|
|
20230808,093900,146728000,435500,435500,435500,435500,17
|
|
20230808,093800,139324500,437000,437000,437000,437000,0
|
|
20230808,093700,139324500,437000,437000,437000,437000,0
|
|
20230808,093600,139324500,437000,437000,437000,437000,0
|
|
20230808,093500,139324500,437000,437000,437000,437000,21
|
|
20230808,093400,130147500,434000,434000,434000,434000,0
|
|
20230808,093300,130147500,434000,434000,434000,434000,2
|
|
20230808,093200,129279500,435500,437000,437000,435500,36
|
|
20230808,093100,113571500,437500,437500,437500,437500,0
|
|
20230808,093000,113571500,437500,437500,437500,437500,0
|
|
20230808,092900,113571500,437500,437500,437500,437500,0
|
|
20230808,092800,113571500,437500,437500,437500,437500,1
|
|
20230808,092700,113134000,438500,438500,438500,438500,0
|
|
20230808,092600,113134000,438500,438500,438500,438500,0
|
|
20230808,092500,113134000,438500,438500,438500,438500,0
|
|
20230808,092400,113134000,438500,438500,438500,438500,1
|
|
20230808,092300,112695500,438500,438500,438500,438500,0
|
|
20230808,092200,112695500,438500,440000,440000,438500,18
|
|
20230808,092100,104799500,440000,439500,440000,439500,4
|
|
20230808,092000,103040500,436000,434000,436000,434000,35
|
|
20230808,091900,87828500,433500,433000,433500,433000,8
|
|
20230808,091800,84363500,430000,430000,430000,430000,4
|
|
20230808,091700,82643500,430000,430000,430000,430000,1
|
|
20230808,091600,82213500,429000,429000,429000,429000,0
|
|
20230808,091500,82213500,429000,429000,429000,429000,0
|
|
20230808,091400,82213500,429000,429000,429000,429000,7
|
|
20230808,091300,79210500,430000,431000,431000,430000,45
|
|
20230808,091200,59854500,430000,430000,430000,430000,0
|
|
20230808,091100,59854500,430000,430000,430000,430000,2
|
|
20230808,091000,58994500,430000,430000,430000,430000,0
|
|
20230808,090900,58994500,430000,430000,430000,430000,7
|
|
20230808,090800,55984500,430000,430000,430000,430000,6
|
|
20230808,090700,53404500,430000,430000,430000,430000,11
|
|
20230808,090600,48674500,430000,431500,431500,430000,103
|
|
20230808,090500,4317000,431500,431500,431500,431500,3
|
|
20230808,090400,3022500,431500,431500,431500,431500,0
|
|
20230808,090300,3022500,431500,431500,431500,431500,0
|
|
20230808,090200,3022500,431500,431500,431500,431500,0
|
|
20230808,090100,3022500,431500,431500,431500,431500,1
|
|
20230808,090000,2591000,431500,432000,432000,431500,6
|