582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183900,232328000,438500,438500,438500,438500,35
|
|
20230809,183800,232328000,438500,438500,438500,438500,0
|
|
20230809,183700,232328000,438500,438500,438500,438500,0
|
|
20230809,183600,232328000,438500,438500,438500,438500,0
|
|
20230809,183500,232328000,438500,438500,438500,438500,0
|
|
20230809,183400,232328000,438500,438500,438500,438500,0
|
|
20230809,183300,232328000,438500,438500,438500,438500,0
|
|
20230809,183200,232328000,438500,438500,438500,438500,0
|
|
20230809,183100,232328000,438500,438500,438500,438500,0
|
|
20230809,183000,232328000,438500,438500,438500,438500,0
|
|
20230809,182900,232328000,438500,438500,438500,438500,0
|
|
20230809,182800,232328000,438500,438500,438500,438500,0
|
|
20230809,182700,232328000,438500,438500,438500,438500,0
|
|
20230809,182600,232328000,438500,438500,438500,438500,0
|
|
20230809,182500,232328000,438500,438500,438500,438500,0
|
|
20230809,182400,232328000,438500,438500,438500,438500,0
|
|
20230809,182300,232328000,438500,438500,438500,438500,0
|
|
20230809,182200,232328000,438500,438500,438500,438500,0
|
|
20230809,182100,232328000,438500,438500,438500,438500,0
|
|
20230809,182000,232328000,438500,438500,438500,438500,0
|
|
20230809,181900,232328000,438500,438500,438500,438500,0
|
|
20230809,181800,232328000,438500,438500,438500,438500,0
|
|
20230809,181700,232328000,438500,438500,438500,438500,0
|
|
20230809,181600,232328000,438500,438500,438500,438500,0
|
|
20230809,181500,232328000,438500,438500,438500,438500,0
|
|
20230809,181400,232328000,438500,438500,438500,438500,0
|
|
20230809,181300,232328000,438500,438500,438500,438500,0
|
|
20230809,181200,232328000,438500,438500,438500,438500,0
|
|
20230809,181100,232328000,438500,438500,438500,438500,0
|
|
20230809,181000,232328000,438500,438500,438500,438500,0
|
|
20230809,180900,232328000,438500,438500,438500,438500,35
|
|
20230809,180800,232328000,438500,438500,438500,438500,0
|
|
20230809,180700,232328000,438500,438500,438500,438500,0
|
|
20230809,180600,232328000,438500,438500,438500,438500,0
|
|
20230809,180500,232328000,438500,438500,438500,438500,0
|
|
20230809,180400,232328000,438500,438500,438500,438500,0
|
|
20230809,180300,232328000,438500,438500,438500,438500,0
|
|
20230809,180200,232328000,438500,438500,438500,438500,0
|
|
20230809,180100,232328000,438500,438500,438500,438500,0
|
|
20230809,180000,232328000,438500,438500,438500,438500,0
|
|
20230809,175900,232328000,438500,438500,438500,438500,0
|
|
20230809,175800,232328000,438500,438500,438500,438500,0
|
|
20230809,175700,232328000,438500,438500,438500,438500,0
|
|
20230809,175600,232328000,438500,438500,438500,438500,0
|
|
20230809,175500,232328000,438500,438500,438500,438500,0
|
|
20230809,175400,232328000,438500,438500,438500,438500,0
|
|
20230809,175300,232328000,438500,438500,438500,438500,0
|
|
20230809,175200,232328000,438500,438500,438500,438500,0
|
|
20230809,175100,232328000,438500,438500,438500,438500,0
|
|
20230809,175000,232328000,438500,438500,438500,438500,0
|
|
20230809,174900,232328000,438500,438500,438500,438500,0
|
|
20230809,174800,232328000,438500,438500,438500,438500,0
|
|
20230809,174700,232328000,438500,438500,438500,438500,0
|
|
20230809,174600,232328000,438500,438500,438500,438500,0
|
|
20230809,174500,232328000,438500,438500,438500,438500,0
|
|
20230809,174400,232328000,438500,438500,438500,438500,0
|
|
20230809,174300,232328000,438500,438500,438500,438500,0
|
|
20230809,174200,232328000,438500,438500,438500,438500,0
|
|
20230809,174100,232328000,438500,438500,438500,438500,0
|
|
20230809,174000,232328000,438500,438500,438500,438500,0
|
|
20230809,173900,232328000,438500,438500,438500,438500,35
|
|
20230809,173800,232328000,438500,438500,438500,438500,0
|
|
20230809,173700,232328000,438500,438500,438500,438500,0
|
|
20230809,173600,232328000,438500,438500,438500,438500,0
|
|
20230809,173500,232328000,438500,438500,438500,438500,0
|
|
20230809,173400,232328000,438500,438500,438500,438500,0
|
|
20230809,173300,232328000,438500,438500,438500,438500,0
|
|
20230809,173200,232328000,438500,438500,438500,438500,0
|
|
20230809,173100,232328000,438500,438500,438500,438500,0
|
|
20230809,173000,232328000,438500,438500,438500,438500,0
|
|
20230809,172900,232328000,438500,438500,438500,438500,0
|
|
20230809,172800,232328000,438500,438500,438500,438500,0
|
|
20230809,172700,232328000,438500,438500,438500,438500,0
|
|
20230809,172600,232328000,438500,438500,438500,438500,0
|
|
20230809,172500,232328000,438500,438500,438500,438500,0
|
|
20230809,172400,232328000,438500,438500,438500,438500,0
|
|
20230809,172300,232328000,438500,438500,438500,438500,0
|
|
20230809,172200,232328000,438500,438500,438500,438500,0
|
|
20230809,172100,232328000,438500,438500,438500,438500,0
|
|
20230809,172000,232328000,438500,438500,438500,438500,0
|
|
20230809,171900,232328000,438500,438500,438500,438500,0
|
|
20230809,171800,232328000,438500,438500,438500,438500,0
|
|
20230809,171700,232328000,438500,438500,438500,438500,0
|
|
20230809,171600,232328000,438500,438500,438500,438500,0
|
|
20230809,171500,232328000,438500,438500,438500,438500,0
|
|
20230809,171400,232328000,438500,438500,438500,438500,0
|
|
20230809,171300,232328000,438500,438500,438500,438500,0
|
|
20230809,171200,232328000,438500,438500,438500,438500,0
|
|
20230809,171100,232328000,438500,438500,438500,438500,0
|
|
20230809,171000,232328000,438500,438500,438500,438500,0
|
|
20230809,170900,232328000,438500,438500,438500,438500,35
|
|
20230809,170800,232328000,438500,438500,438500,438500,0
|
|
20230809,170700,232328000,438500,438500,438500,438500,0
|
|
20230809,170600,232328000,438500,438500,438500,438500,0
|
|
20230809,170500,232328000,438500,438500,438500,438500,0
|
|
20230809,170400,232328000,438500,438500,438500,438500,0
|
|
20230809,170300,232328000,438500,438500,438500,438500,0
|
|
20230809,170200,232328000,438500,438500,438500,438500,0
|
|
20230809,170100,232328000,438500,438500,438500,438500,0
|
|
20230809,170000,232328000,438500,438500,438500,438500,0
|
|
20230809,165900,232328000,438500,438500,438500,438500,0
|
|
20230809,165800,232328000,438500,438500,438500,438500,0
|
|
20230809,165700,232328000,438500,438500,438500,438500,0
|
|
20230809,165600,232328000,438500,438500,438500,438500,0
|
|
20230809,165500,232328000,438500,438500,438500,438500,0
|
|
20230809,165400,232328000,438500,438500,438500,438500,0
|
|
20230809,165300,232328000,438500,438500,438500,438500,0
|
|
20230809,165200,232328000,438500,438500,438500,438500,0
|
|
20230809,165100,232328000,438500,438500,438500,438500,0
|
|
20230809,165000,232328000,438500,438500,438500,438500,0
|
|
20230809,164900,232328000,438500,438500,438500,438500,0
|
|
20230809,164800,232328000,438500,438500,438500,438500,0
|
|
20230809,164700,232328000,438500,438500,438500,438500,0
|
|
20230809,164600,232328000,438500,438500,438500,438500,0
|
|
20230809,164500,232328000,438500,438500,438500,438500,0
|
|
20230809,164400,232328000,438500,438500,438500,438500,0
|
|
20230809,164300,232328000,438500,438500,438500,438500,0
|
|
20230809,164200,232328000,438500,438500,438500,438500,0
|
|
20230809,164100,232328000,438500,438500,438500,438500,0
|
|
20230809,164000,232328000,438500,438500,438500,438500,0
|
|
20230809,163900,232328000,438500,438500,438500,438500,35
|
|
20230809,163800,232328000,438500,438500,438500,438500,0
|
|
20230809,163700,232328000,438500,438500,438500,438500,0
|
|
20230809,163600,232328000,438500,438500,438500,438500,0
|
|
20230809,163500,232328000,438500,438500,438500,438500,0
|
|
20230809,163400,232328000,438500,438500,438500,438500,0
|
|
20230809,163300,232328000,438500,438500,438500,438500,0
|
|
20230809,163200,232328000,438500,438500,438500,438500,0
|
|
20230809,163100,232328000,438500,438500,438500,438500,0
|
|
20230809,163000,232328000,438500,438500,438500,438500,0
|
|
20230809,162900,232328000,438500,438500,438500,438500,0
|
|
20230809,162800,232328000,438500,438500,438500,438500,0
|
|
20230809,162700,232328000,438500,438500,438500,438500,0
|
|
20230809,162600,232328000,438500,438500,438500,438500,0
|
|
20230809,162500,232328000,438500,438500,438500,438500,0
|
|
20230809,162400,232328000,438500,438500,438500,438500,0
|
|
20230809,162300,232328000,438500,438500,438500,438500,0
|
|
20230809,162200,232328000,438500,438500,438500,438500,0
|
|
20230809,162100,232328000,438500,438500,438500,438500,0
|
|
20230809,162000,232328000,438500,438500,438500,438500,0
|
|
20230809,161900,232328000,438500,438500,438500,438500,0
|
|
20230809,161800,232328000,438500,438500,438500,438500,0
|
|
20230809,161700,232328000,438500,438500,438500,438500,0
|
|
20230809,161600,232328000,438500,438500,438500,438500,0
|
|
20230809,161500,232328000,438500,438500,438500,438500,0
|
|
20230809,161400,232328000,438500,438500,438500,438500,0
|
|
20230809,161300,232328000,438500,438500,438500,438500,0
|
|
20230809,161200,232328000,438500,438500,438500,438500,0
|
|
20230809,161100,232328000,438500,438500,438500,438500,0
|
|
20230809,161000,232328000,438500,438500,438500,438500,0
|
|
20230809,160900,232328000,438500,438500,438500,438500,35
|
|
20230809,160800,232328000,438500,438500,438500,438500,0
|
|
20230809,160700,232328000,438500,438500,438500,438500,0
|
|
20230809,160600,232328000,438500,438500,438500,438500,0
|
|
20230809,160500,232328000,438500,438500,438500,438500,0
|
|
20230809,160400,232328000,438500,438500,438500,438500,0
|
|
20230809,160300,232328000,438500,438500,438500,438500,0
|
|
20230809,160200,232328000,438500,438500,438500,438500,0
|
|
20230809,160100,232328000,438500,438500,438500,438500,0
|
|
20230809,160000,232328000,438500,438500,438500,438500,0
|
|
20230809,155900,232328000,438500,438500,438500,438500,0
|
|
20230809,155800,232328000,438500,438500,438500,438500,0
|
|
20230809,155700,232328000,438500,438500,438500,438500,0
|
|
20230809,155600,232328000,438500,438500,438500,438500,0
|
|
20230809,155500,232328000,438500,438500,438500,438500,0
|
|
20230809,155400,232328000,438500,438500,438500,438500,0
|
|
20230809,155300,232328000,438500,438500,438500,438500,0
|
|
20230809,155200,232328000,438500,438500,438500,438500,0
|
|
20230809,155100,232328000,438500,438500,438500,438500,0
|
|
20230809,155000,232328000,438500,438500,438500,438500,0
|
|
20230809,154900,232328000,438500,438500,438500,438500,0
|
|
20230809,154800,232328000,438500,438500,438500,438500,0
|
|
20230809,154700,232328000,438500,438500,438500,438500,0
|
|
20230809,154600,232328000,438500,438500,438500,438500,0
|
|
20230809,154500,232328000,438500,438500,438500,438500,0
|
|
20230809,154400,232328000,438500,438500,438500,438500,0
|
|
20230809,154300,232328000,438500,438500,438500,438500,0
|
|
20230809,154200,232328000,438500,438500,438500,438500,0
|
|
20230809,154100,232328000,438500,438500,438500,438500,0
|
|
20230809,154000,232328000,438500,438500,438500,438500,0
|
|
20230809,153900,232328000,438500,438500,438500,438500,35
|
|
20230809,153800,232328000,438500,438500,438500,438500,0
|
|
20230809,153700,232328000,438500,438500,438500,438500,0
|
|
20230809,153600,232328000,438500,438500,438500,438500,0
|
|
20230809,153500,232328000,438500,438500,438500,438500,0
|
|
20230809,153400,232328000,438500,438500,438500,438500,0
|
|
20230809,153300,232328000,438500,438500,438500,438500,0
|
|
20230809,153200,232328000,438500,438500,438500,438500,0
|
|
20230809,153100,232328000,438500,438500,438500,438500,0
|
|
20230809,153000,232328000,438500,438500,438500,438500,35
|
|
20230809,152900,216980500,437500,437500,437500,437500,0
|
|
20230809,152800,216980500,437500,437500,437500,437500,0
|
|
20230809,152700,216980500,437500,437500,437500,437500,0
|
|
20230809,152600,216980500,437500,437500,437500,437500,0
|
|
20230809,152500,216980500,437500,437500,437500,437500,0
|
|
20230809,152400,216980500,437500,437500,437500,437500,0
|
|
20230809,152300,216980500,437500,437500,437500,437500,0
|
|
20230809,152200,216980500,437500,437500,437500,437500,0
|
|
20230809,152100,216980500,437500,437500,437500,437500,0
|
|
20230809,152000,216980500,437500,437500,437500,437500,0
|
|
20230809,151900,216980500,437500,437500,437500,437500,6
|
|
20230809,151800,214355500,437500,437500,437500,437500,0
|
|
20230809,151700,214355500,437500,437500,437500,437500,15
|
|
20230809,151600,207793000,437500,437500,437500,437500,15
|
|
20230809,151500,201230500,437500,437500,437500,437500,2
|
|
20230809,151400,200355500,438000,438000,438000,438000,5
|
|
20230809,151300,198165500,438000,438000,438000,438000,0
|
|
20230809,151200,198165500,438000,438000,438000,438000,0
|
|
20230809,151100,198165500,438000,438000,438000,438000,0
|
|
20230809,151000,198165500,438000,438000,438000,438000,1
|
|
20230809,150900,197727500,438500,438500,438500,438500,0
|
|
20230809,150800,197727500,438500,438500,438500,438500,0
|
|
20230809,150700,197727500,438500,438500,438500,438500,0
|
|
20230809,150600,197727500,438500,438500,438500,438500,0
|
|
20230809,150500,197727500,438500,438500,438500,438500,3
|
|
20230809,150400,196412000,438500,438500,438500,438500,1
|
|
20230809,150300,195973500,438000,438000,438000,438000,2
|
|
20230809,150200,195097500,438000,438000,438000,438000,0
|
|
20230809,150100,195097500,438000,438000,438000,438000,1
|
|
20230809,150000,194659500,437500,437500,437500,437500,1
|
|
20230809,145900,194222000,437500,437500,437500,437500,0
|
|
20230809,145800,194222000,437500,437500,437500,437500,0
|
|
20230809,145700,194222000,437500,437500,437500,437500,5
|
|
20230809,145600,192034500,437500,437500,437500,437500,0
|
|
20230809,145500,192034500,437500,437500,437500,437500,0
|
|
20230809,145400,192034500,437500,437500,437500,437500,0
|
|
20230809,145300,192034500,437500,437500,437500,437500,0
|
|
20230809,145200,192034500,437500,437500,437500,437500,0
|
|
20230809,145100,192034500,437500,437500,437500,437500,0
|
|
20230809,145000,192034500,437500,437500,437500,437500,0
|
|
20230809,144900,192034500,437500,437500,437500,437500,0
|
|
20230809,144800,192034500,437500,437500,437500,437500,0
|
|
20230809,144700,192034500,437500,437500,437500,437500,0
|
|
20230809,144600,192034500,437500,437500,437500,437500,0
|
|
20230809,144500,192034500,437500,437500,437500,437500,0
|
|
20230809,144400,192034500,437500,437500,437500,437500,0
|
|
20230809,144300,192034500,437500,437500,437500,437500,4
|
|
20230809,144200,190284500,437500,437500,437500,437500,30
|
|
20230809,144100,177159500,437500,437500,437500,437500,3
|
|
20230809,144000,175847000,438000,438000,438000,438000,0
|
|
20230809,143900,175847000,438000,438000,438000,438000,0
|
|
20230809,143800,175847000,438000,438000,438000,438000,0
|
|
20230809,143700,175847000,438000,438000,438000,438000,0
|
|
20230809,143600,175847000,438000,438000,438000,438000,0
|
|
20230809,143500,175847000,438000,438000,438000,438000,0
|
|
20230809,143400,175847000,438000,438000,438000,438000,0
|
|
20230809,143300,175847000,438000,438000,438000,438000,0
|
|
20230809,143200,175847000,438000,438000,438000,438000,0
|
|
20230809,143100,175847000,438000,438000,438000,438000,0
|
|
20230809,143000,175847000,438000,438000,438000,438000,1
|
|
20230809,142900,175409000,437500,437500,437500,437500,0
|
|
20230809,142800,175409000,437500,437500,437500,437500,0
|
|
20230809,142700,175409000,437500,437500,437500,437500,0
|
|
20230809,142600,175409000,437500,437500,437500,437500,0
|
|
20230809,142500,175409000,437500,437500,437500,437500,0
|
|
20230809,142400,175409000,437500,437500,437500,437500,0
|
|
20230809,142300,175409000,437500,437500,437500,437500,0
|
|
20230809,142200,175409000,437500,437500,437500,437500,0
|
|
20230809,142100,175409000,437500,437500,437500,437500,0
|
|
20230809,142000,175409000,437500,437500,437500,437500,1
|
|
20230809,141900,174971500,437500,437500,437500,437500,0
|
|
20230809,141800,174971500,437500,437500,437500,437500,0
|
|
20230809,141700,174971500,437500,437500,437500,437500,1
|
|
20230809,141600,174534000,437500,437500,437500,437500,0
|
|
20230809,141500,174534000,437500,437500,437500,437500,0
|
|
20230809,141400,174534000,437500,437500,437500,437500,0
|
|
20230809,141300,174534000,437500,437500,437500,437500,0
|
|
20230809,141200,174534000,437500,437500,437500,437500,0
|
|
20230809,141100,174534000,437500,437500,437500,437500,0
|
|
20230809,141000,174534000,437500,437500,437500,437500,0
|
|
20230809,140900,174534000,437500,437500,437500,437500,0
|
|
20230809,140800,174534000,437500,437500,437500,437500,0
|
|
20230809,140700,174534000,437500,437500,437500,437500,0
|
|
20230809,140600,174534000,437500,437500,437500,437500,0
|
|
20230809,140500,174534000,437500,437500,437500,437500,2
|
|
20230809,140400,173659000,438500,438500,438500,438500,6
|
|
20230809,140300,171028000,438500,438500,438500,438500,0
|
|
20230809,140200,171028000,438500,438500,438500,438500,0
|
|
20230809,140100,171028000,438500,438500,438500,438500,0
|
|
20230809,140000,171028000,438500,438500,438500,438500,0
|
|
20230809,135900,171028000,438500,438500,438500,438500,0
|
|
20230809,135800,171028000,438500,438500,438500,438500,0
|
|
20230809,135700,171028000,438500,438500,438500,438500,0
|
|
20230809,135600,171028000,438500,438500,438500,438500,0
|
|
20230809,135500,171028000,438500,438500,438500,438500,0
|
|
20230809,135400,171028000,438500,438500,438500,438500,1
|
|
20230809,135300,170589500,439500,439500,439500,439500,0
|
|
20230809,135200,170589500,439500,439500,439500,439500,0
|
|
20230809,135100,170589500,439500,439500,439500,439500,0
|
|
20230809,135000,170589500,439500,439500,439500,439500,0
|
|
20230809,134900,170589500,439500,439500,439500,439500,0
|
|
20230809,134800,170589500,439500,439500,439500,439500,0
|
|
20230809,134700,170589500,439500,439500,439500,439500,11
|
|
20230809,134600,165755000,439000,439000,439000,439000,0
|
|
20230809,134500,165755000,439000,439000,439000,439000,0
|
|
20230809,134400,165755000,439000,439000,439000,439000,0
|
|
20230809,134300,165755000,439000,439000,439000,439000,0
|
|
20230809,134200,165755000,439000,439000,439000,439000,0
|
|
20230809,134100,165755000,439000,439000,439000,439000,0
|
|
20230809,134000,165755000,439000,439000,439000,439000,8
|
|
20230809,133900,162243000,438000,438000,438000,438000,8
|
|
20230809,133800,158739000,437000,437000,437000,437000,0
|
|
20230809,133700,158739000,437000,437000,437000,437000,0
|
|
20230809,133600,158739000,437000,437000,437000,437000,0
|
|
20230809,133500,158739000,437000,437000,437000,437000,33
|
|
20230809,133400,144318000,437000,437000,437000,437000,0
|
|
20230809,133300,144318000,437000,437000,437000,437000,0
|
|
20230809,133200,144318000,437000,437000,437000,437000,0
|
|
20230809,133100,144318000,437000,437000,437000,437000,0
|
|
20230809,133000,144318000,437000,436500,437000,436500,16
|
|
20230809,132900,137333500,435500,435500,435500,435500,0
|
|
20230809,132800,137333500,435500,435500,435500,435500,0
|
|
20230809,132700,137333500,435500,435500,435500,435500,0
|
|
20230809,132600,137333500,435500,435500,435500,435500,0
|
|
20230809,132500,137333500,435500,435500,435500,435500,0
|
|
20230809,132400,137333500,435500,435500,435500,435500,0
|
|
20230809,132300,137333500,435500,435500,435500,435500,0
|
|
20230809,132200,137333500,435500,435500,435500,435500,0
|
|
20230809,132100,137333500,435500,436000,436000,435500,29
|
|
20230809,132000,124701500,436000,436000,436000,436000,0
|
|
20230809,131900,124701500,436000,436000,436000,436000,0
|
|
20230809,131800,124701500,436000,436000,436000,436000,0
|
|
20230809,131700,124701500,436000,436000,436000,436000,0
|
|
20230809,131600,124701500,436000,436000,436000,436000,0
|
|
20230809,131500,124701500,436000,436000,436000,436000,0
|
|
20230809,131400,124701500,436000,436000,436000,436000,0
|
|
20230809,131300,124701500,436000,436000,436000,436000,0
|
|
20230809,131200,124701500,436000,436000,436000,436000,0
|
|
20230809,131100,124701500,436000,436000,436000,436000,0
|
|
20230809,131000,124701500,436000,436000,436000,436000,2
|
|
20230809,130900,123829500,436000,436000,436000,436000,4
|
|
20230809,130800,122085500,436000,436000,436000,436000,0
|
|
20230809,130700,122085500,436000,436000,436000,436000,0
|
|
20230809,130600,122085500,436000,436000,436000,436000,0
|
|
20230809,130500,122085500,436000,436000,436000,436000,0
|
|
20230809,130400,122085500,436000,436000,436000,436000,0
|
|
20230809,130300,122085500,436000,436000,436000,436000,0
|
|
20230809,130200,122085500,436000,436000,436000,436000,0
|
|
20230809,130100,122085500,436000,436000,436000,436000,0
|
|
20230809,130000,122085500,436000,436000,436000,436000,0
|
|
20230809,125900,122085500,436000,436000,436000,436000,0
|
|
20230809,125800,122085500,436000,436000,436000,436000,0
|
|
20230809,125700,122085500,436000,436000,436000,436000,0
|
|
20230809,125600,122085500,436000,436000,436000,436000,0
|
|
20230809,125500,122085500,436000,436000,436000,436000,1
|
|
20230809,125400,121649500,436000,436000,436000,436000,0
|
|
20230809,125300,121649500,436000,436000,436000,436000,0
|
|
20230809,125200,121649500,436000,436000,436000,436000,0
|
|
20230809,125100,121649500,436000,436000,436000,436000,0
|
|
20230809,125000,121649500,436000,436000,436000,436000,0
|
|
20230809,124900,121649500,436000,436000,436000,436000,0
|
|
20230809,124800,121649500,436000,436000,436000,436000,1
|
|
20230809,124700,121213500,436000,436000,436000,436000,0
|
|
20230809,124600,121213500,436000,436000,436000,436000,0
|
|
20230809,124500,121213500,436000,436000,436000,436000,0
|
|
20230809,124400,121213500,436000,436000,436000,436000,0
|
|
20230809,124300,121213500,436000,436000,436000,436000,0
|
|
20230809,124200,121213500,436000,436000,436000,436000,0
|
|
20230809,124100,121213500,436000,436000,436000,436000,0
|
|
20230809,124000,121213500,436000,436000,436000,436000,0
|
|
20230809,123900,121213500,436000,436000,436000,436000,0
|
|
20230809,123800,121213500,436000,436000,436000,436000,20
|
|
20230809,123700,112493500,436000,436000,436000,436000,0
|
|
20230809,123600,112493500,436000,436000,436000,436000,0
|
|
20230809,123500,112493500,436000,436000,436000,436000,0
|
|
20230809,123400,112493500,436000,436000,436000,436000,0
|
|
20230809,123300,112493500,436000,436000,436000,436000,0
|
|
20230809,123200,112493500,436000,436000,436000,436000,0
|
|
20230809,123100,112493500,436000,436000,436000,436000,0
|
|
20230809,123000,112493500,436000,436000,436000,436000,0
|
|
20230809,122900,112493500,436000,436000,436000,436000,0
|
|
20230809,122800,112493500,436000,436000,436000,436000,0
|
|
20230809,122700,112493500,436000,436000,436000,436000,0
|
|
20230809,122600,112493500,436000,436000,436000,436000,0
|
|
20230809,122500,112493500,436000,436000,436000,436000,0
|
|
20230809,122400,112493500,436000,436000,436000,436000,0
|
|
20230809,122300,112493500,436000,436000,436000,436000,0
|
|
20230809,122200,112493500,436000,436000,436000,436000,0
|
|
20230809,122100,112493500,436000,436000,436000,436000,0
|
|
20230809,122000,112493500,436000,436000,436000,436000,0
|
|
20230809,121900,112493500,436000,436000,436000,436000,0
|
|
20230809,121800,112493500,436000,436000,436000,436000,0
|
|
20230809,121700,112493500,436000,436000,436000,436000,0
|
|
20230809,121600,112493500,436000,436000,436000,436000,0
|
|
20230809,121500,112493500,436000,436000,436000,436000,0
|
|
20230809,121400,112493500,436000,436000,436000,436000,0
|
|
20230809,121300,112493500,436000,436000,436000,436000,0
|
|
20230809,121200,112493500,436000,436000,436000,436000,0
|
|
20230809,121100,112493500,436000,436000,436000,436000,0
|
|
20230809,121000,112493500,436000,436000,436000,436000,0
|
|
20230809,120900,112493500,436000,436000,436000,436000,0
|
|
20230809,120800,112493500,436000,436000,436000,436000,12
|
|
20230809,120700,107261500,436000,436000,436000,436000,0
|
|
20230809,120600,107261500,436000,436000,436000,436000,0
|
|
20230809,120500,107261500,436000,436000,436000,436000,0
|
|
20230809,120400,107261500,436000,436000,436000,436000,0
|
|
20230809,120300,107261500,436000,436000,436000,436000,0
|
|
20230809,120200,107261500,436000,436000,436000,436000,0
|
|
20230809,120100,107261500,436000,436000,436000,436000,0
|
|
20230809,120000,107261500,436000,436000,436000,436000,0
|
|
20230809,115900,107261500,436000,436000,436000,436000,0
|
|
20230809,115800,107261500,436000,436000,436000,436000,0
|
|
20230809,115700,107261500,436000,436000,436000,436000,1
|
|
20230809,115600,106825500,436000,436000,436000,436000,0
|
|
20230809,115500,106825500,436000,436000,436000,436000,0
|
|
20230809,115400,106825500,436000,436000,436000,436000,0
|
|
20230809,115300,106825500,436000,436000,436000,436000,0
|
|
20230809,115200,106825500,436000,436000,436000,436000,0
|
|
20230809,115100,106825500,436000,436000,436000,436000,0
|
|
20230809,115000,106825500,436000,436000,436000,436000,0
|
|
20230809,114900,106825500,436000,436000,436000,436000,0
|
|
20230809,114800,106825500,436000,436000,436000,436000,0
|
|
20230809,114700,106825500,436000,436000,436000,436000,0
|
|
20230809,114600,106825500,436000,436000,436000,436000,1
|
|
20230809,114500,106389500,435500,435500,435500,435500,0
|
|
20230809,114400,106389500,435500,435500,435500,435500,0
|
|
20230809,114300,106389500,435500,435500,435500,435500,0
|
|
20230809,114200,106389500,435500,435500,435500,435500,0
|
|
20230809,114100,106389500,435500,435500,435500,435500,0
|
|
20230809,114000,106389500,435500,435500,435500,435500,0
|
|
20230809,113900,106389500,435500,435500,435500,435500,0
|
|
20230809,113800,106389500,435500,435500,435500,435500,0
|
|
20230809,113700,106389500,435500,435500,435500,435500,0
|
|
20230809,113600,106389500,435500,435500,435500,435500,0
|
|
20230809,113500,106389500,435500,435500,435500,435500,2
|
|
20230809,113400,105518500,436500,436500,436500,436500,0
|
|
20230809,113300,105518500,436500,436500,436500,436500,0
|
|
20230809,113200,105518500,436500,436500,436500,436500,0
|
|
20230809,113100,105518500,436500,436500,436500,436500,0
|
|
20230809,113000,105518500,436500,436500,436500,436500,0
|
|
20230809,112900,105518500,436500,436500,436500,436500,0
|
|
20230809,112800,105518500,436500,436500,436500,436500,0
|
|
20230809,112700,105518500,436500,436500,436500,436500,0
|
|
20230809,112600,105518500,436500,436500,436500,436500,0
|
|
20230809,112500,105518500,436500,436500,436500,436500,0
|
|
20230809,112400,105518500,436500,436500,436500,436500,0
|
|
20230809,112300,105518500,436500,436500,436500,436500,0
|
|
20230809,112200,105518500,436500,436500,436500,436500,0
|
|
20230809,112100,105518500,436500,436500,436500,436500,0
|
|
20230809,112000,105518500,436500,436500,436500,436500,1
|
|
20230809,111900,105082000,436500,436500,436500,436500,0
|
|
20230809,111800,105082000,436500,436500,436500,436500,0
|
|
20230809,111700,105082000,436500,436500,436500,436500,0
|
|
20230809,111600,105082000,436500,436500,436500,436500,2
|
|
20230809,111500,104209000,436500,436500,436500,436500,0
|
|
20230809,111400,104209000,436500,436500,436500,436500,0
|
|
20230809,111300,104209000,436500,436500,436500,436500,0
|
|
20230809,111200,104209000,436500,436500,436500,436500,0
|
|
20230809,111100,104209000,436500,436500,436500,436500,0
|
|
20230809,111000,104209000,436500,436500,436500,436500,0
|
|
20230809,110900,104209000,436500,436500,436500,436500,0
|
|
20230809,110800,104209000,436500,436500,436500,436500,0
|
|
20230809,110700,104209000,436500,436500,436500,436500,0
|
|
20230809,110600,104209000,436500,436500,436500,436500,0
|
|
20230809,110500,104209000,436500,436500,436500,436500,0
|
|
20230809,110400,104209000,436500,436500,436500,436500,0
|
|
20230809,110300,104209000,436500,436500,436500,436500,0
|
|
20230809,110200,104209000,436500,436500,436500,436500,0
|
|
20230809,110100,104209000,436500,436500,436500,436500,0
|
|
20230809,110000,104209000,436500,436000,436500,436000,3
|
|
20230809,105900,102900500,436000,436000,436000,436000,24
|
|
20230809,105800,92436500,436000,436000,436000,436000,0
|
|
20230809,105700,92436500,436000,436000,436000,436000,0
|
|
20230809,105600,92436500,436000,436000,436000,436000,0
|
|
20230809,105500,92436500,436000,436000,436000,436000,0
|
|
20230809,105400,92436500,436000,436000,436000,436000,0
|
|
20230809,105300,92436500,436000,436000,436000,436000,0
|
|
20230809,105200,92436500,436000,436000,436000,436000,2
|
|
20230809,105100,91564500,437000,437000,437000,437000,0
|
|
20230809,105000,91564500,437000,437000,437000,437000,16
|
|
20230809,104900,84572500,437000,437000,437000,437000,0
|
|
20230809,104800,84572500,437000,437000,437000,437000,0
|
|
20230809,104700,84572500,437000,437000,437000,437000,0
|
|
20230809,104600,84572500,437000,437000,437000,437000,0
|
|
20230809,104500,84572500,437000,437000,437000,437000,0
|
|
20230809,104400,84572500,437000,437000,437000,437000,0
|
|
20230809,104300,84572500,437000,437000,437000,437000,0
|
|
20230809,104200,84572500,437000,437000,437000,437000,0
|
|
20230809,104100,84572500,437000,437000,437000,437000,0
|
|
20230809,104000,84572500,437000,437000,437000,437000,0
|
|
20230809,103900,84572500,437000,437000,437000,437000,0
|
|
20230809,103800,84572500,437000,437000,437000,437000,0
|
|
20230809,103700,84572500,437000,437000,437000,437000,0
|
|
20230809,103600,84572500,437000,437000,437000,437000,0
|
|
20230809,103500,84572500,437000,437000,437000,437000,0
|
|
20230809,103400,84572500,437000,437000,437000,437000,0
|
|
20230809,103300,84572500,437000,437000,437000,437000,0
|
|
20230809,103200,84572500,437000,437000,437000,437000,0
|
|
20230809,103100,84572500,437000,437000,437000,437000,0
|
|
20230809,103000,84572500,437000,437000,437000,437000,0
|
|
20230809,102900,84572500,437000,437000,437000,437000,0
|
|
20230809,102800,84572500,437000,437000,437000,437000,0
|
|
20230809,102700,84572500,437000,437000,437000,437000,2
|
|
20230809,102600,83698500,437500,437500,437500,437500,0
|
|
20230809,102500,83698500,437500,437500,437500,437500,0
|
|
20230809,102400,83698500,437500,437500,437500,437500,0
|
|
20230809,102300,83698500,437500,437500,437500,437500,0
|
|
20230809,102200,83698500,437500,437500,437500,437500,2
|
|
20230809,102100,82823500,437500,437500,437500,437500,2
|
|
20230809,102000,81948500,437500,437500,437500,437500,0
|
|
20230809,101900,81948500,437500,437500,437500,437500,0
|
|
20230809,101800,81948500,437500,437500,437500,437500,0
|
|
20230809,101700,81948500,437500,437500,437500,437500,1
|
|
20230809,101600,81511000,439000,439000,439000,439000,0
|
|
20230809,101500,81511000,439000,439000,439000,439000,0
|
|
20230809,101400,81511000,439000,439000,439000,439000,0
|
|
20230809,101300,81511000,439000,439000,439000,439000,0
|
|
20230809,101200,81511000,439000,439000,439000,439000,0
|
|
20230809,101100,81511000,439000,439000,439000,439000,9
|
|
20230809,101000,77560000,439000,439000,439000,439000,0
|
|
20230809,100900,77560000,439000,439000,439000,439000,2
|
|
20230809,100800,76682000,439000,438000,439000,438000,10
|
|
20230809,100700,72295000,438000,438000,438000,438000,5
|
|
20230809,100600,70105000,437000,437000,437000,437000,17
|
|
20230809,100500,62676000,436000,436000,436000,436000,0
|
|
20230809,100400,62676000,436000,436000,436000,436000,0
|
|
20230809,100300,62676000,436000,436000,436000,436000,0
|
|
20230809,100200,62676000,436000,436000,436000,436000,0
|
|
20230809,100100,62676000,436000,436000,436000,436000,0
|
|
20230809,100000,62676000,436000,436000,436000,436000,1
|
|
20230809,095900,62240000,436000,436000,436000,436000,0
|
|
20230809,095800,62240000,436000,436000,436000,436000,0
|
|
20230809,095700,62240000,436000,436000,436000,436000,0
|
|
20230809,095600,62240000,436000,436000,436000,436000,0
|
|
20230809,095500,62240000,436000,436000,436000,436000,0
|
|
20230809,095400,62240000,436000,436000,436000,436000,0
|
|
20230809,095300,62240000,436000,436000,436000,436000,0
|
|
20230809,095200,62240000,436000,436000,436000,436000,0
|
|
20230809,095100,62240000,436000,436000,436000,436000,0
|
|
20230809,095000,62240000,436000,436000,436000,436000,0
|
|
20230809,094900,62240000,436000,436000,436000,436000,0
|
|
20230809,094800,62240000,436000,436000,436000,436000,0
|
|
20230809,094700,62240000,436000,436000,436000,436000,0
|
|
20230809,094600,62240000,436000,436000,436000,436000,0
|
|
20230809,094500,62240000,436000,436000,436000,436000,0
|
|
20230809,094400,62240000,436000,436000,436000,436000,0
|
|
20230809,094300,62240000,436000,436000,436000,436000,0
|
|
20230809,094200,62240000,436000,436000,436000,436000,0
|
|
20230809,094100,62240000,436000,436000,436000,436000,0
|
|
20230809,094000,62240000,436000,436000,436000,436000,10
|
|
20230809,093900,57880000,437000,437000,437000,437000,0
|
|
20230809,093800,57880000,437000,437000,437000,437000,26
|
|
20230809,093700,46518000,437000,437000,437000,437000,1
|
|
20230809,093600,46081000,436000,435000,436000,435000,53
|
|
20230809,093500,22998500,435000,435000,435000,435000,1
|
|
20230809,093400,22563500,434500,434500,434500,434500,4
|
|
20230809,093300,20825500,434500,434500,434500,434500,0
|
|
20230809,093200,20825500,434500,434500,434500,434500,0
|
|
20230809,093100,20825500,434500,434500,434500,434500,5
|
|
20230809,093000,18653000,434500,434500,434500,434500,1
|
|
20230809,092900,18218500,434500,434500,434500,434500,1
|
|
20230809,092800,17784000,434500,434500,434500,434500,1
|
|
20230809,092700,17349500,434500,434500,434500,434500,0
|
|
20230809,092600,17349500,434500,434500,434500,434500,2
|
|
20230809,092500,16480500,431500,431500,431500,431500,0
|
|
20230809,092400,16480500,431500,431500,431500,431500,0
|
|
20230809,092300,16480500,431500,431500,431500,431500,0
|
|
20230809,092200,16480500,431500,431500,431500,431500,0
|
|
20230809,092100,16480500,431500,431500,431500,431500,0
|
|
20230809,092000,16480500,431500,431500,431500,431500,0
|
|
20230809,091900,16480500,431500,431500,431500,431500,0
|
|
20230809,091800,16480500,431500,431500,431500,431500,0
|
|
20230809,091700,16480500,431500,431500,431500,431500,0
|
|
20230809,091600,16480500,431500,431500,431500,431500,4
|
|
20230809,091500,14754500,431500,431500,431500,431500,0
|
|
20230809,091400,14754500,431500,431500,431500,431500,0
|
|
20230809,091300,14754500,431500,431500,431500,431500,0
|
|
20230809,091200,14754500,431500,431500,431500,431500,2
|
|
20230809,091100,13891500,434000,434500,435000,434000,26
|
|
20230809,091000,2598000,432000,432000,432000,432000,4
|
|
20230809,090900,870000,435000,435000,435000,435000,0
|
|
20230809,090800,870000,435000,435000,435000,435000,0
|
|
20230809,090700,870000,435000,435000,435000,435000,0
|
|
20230809,090600,870000,435000,435000,435000,435000,0
|
|
20230809,090500,870000,435000,435000,435000,435000,0
|
|
20230809,090400,870000,435000,435000,435000,435000,1
|
|
20230809,090300,435000,435000,435000,435000,435000,1
|
|
20230809,090200,0,436000,436000,436000,436000,0
|
|
20230809,090100,0,436000,436000,436000,436000,0
|
|
20230809,090000,0,436000,436000,436000,436000,0
|