582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183900,626734500,441500,441500,441500,441500,4
|
|
20230810,183800,626734500,441500,441500,441500,441500,0
|
|
20230810,183700,626734500,441500,441500,441500,441500,0
|
|
20230810,183600,626734500,441500,441500,441500,441500,0
|
|
20230810,183500,626734500,441500,441500,441500,441500,0
|
|
20230810,183400,626734500,441500,441500,441500,441500,0
|
|
20230810,183300,626734500,441500,441500,441500,441500,0
|
|
20230810,183200,626734500,441500,441500,441500,441500,0
|
|
20230810,183100,626734500,441500,441500,441500,441500,0
|
|
20230810,183000,626734500,441500,441500,441500,441500,0
|
|
20230810,182900,626734500,441500,441500,441500,441500,0
|
|
20230810,182800,626734500,441500,441500,441500,441500,0
|
|
20230810,182700,626734500,441500,441500,441500,441500,0
|
|
20230810,182600,626734500,441500,441500,441500,441500,0
|
|
20230810,182500,626734500,441500,441500,441500,441500,0
|
|
20230810,182400,626734500,441500,441500,441500,441500,0
|
|
20230810,182300,626734500,441500,441500,441500,441500,0
|
|
20230810,182200,626734500,441500,441500,441500,441500,0
|
|
20230810,182100,626734500,441500,441500,441500,441500,0
|
|
20230810,182000,626734500,441500,441500,441500,441500,0
|
|
20230810,181900,626734500,441500,441500,441500,441500,0
|
|
20230810,181800,626734500,441500,441500,441500,441500,0
|
|
20230810,181700,626734500,441500,441500,441500,441500,0
|
|
20230810,181600,626734500,441500,441500,441500,441500,0
|
|
20230810,181500,626734500,441500,441500,441500,441500,0
|
|
20230810,181400,626734500,441500,441500,441500,441500,0
|
|
20230810,181300,626734500,441500,441500,441500,441500,0
|
|
20230810,181200,626734500,441500,441500,441500,441500,0
|
|
20230810,181100,626734500,441500,441500,441500,441500,0
|
|
20230810,181000,626734500,441500,441500,441500,441500,0
|
|
20230810,180900,626734500,441500,441500,441500,441500,4
|
|
20230810,180800,626734500,441500,441500,441500,441500,0
|
|
20230810,180700,626734500,441500,441500,441500,441500,0
|
|
20230810,180600,626734500,441500,441500,441500,441500,0
|
|
20230810,180500,626734500,441500,441500,441500,441500,0
|
|
20230810,180400,626734500,441500,441500,441500,441500,0
|
|
20230810,180300,626734500,441500,441500,441500,441500,0
|
|
20230810,180200,626734500,441500,441500,441500,441500,0
|
|
20230810,180100,626734500,441500,441500,441500,441500,0
|
|
20230810,180000,626734500,441500,441500,441500,441500,0
|
|
20230810,175900,626734500,441500,441500,441500,441500,0
|
|
20230810,175800,626734500,441500,441500,441500,441500,0
|
|
20230810,175700,626734500,441500,441500,441500,441500,0
|
|
20230810,175600,626734500,441500,441500,441500,441500,0
|
|
20230810,175500,626734500,441500,441500,441500,441500,0
|
|
20230810,175400,626734500,441500,441500,441500,441500,0
|
|
20230810,175300,626734500,441500,441500,441500,441500,0
|
|
20230810,175200,626734500,441500,441500,441500,441500,0
|
|
20230810,175100,626734500,441500,441500,441500,441500,0
|
|
20230810,175000,626734500,441500,441500,441500,441500,0
|
|
20230810,174900,626734500,441500,441500,441500,441500,0
|
|
20230810,174800,626734500,441500,441500,441500,441500,0
|
|
20230810,174700,626734500,441500,441500,441500,441500,0
|
|
20230810,174600,626734500,441500,441500,441500,441500,0
|
|
20230810,174500,626734500,441500,441500,441500,441500,0
|
|
20230810,174400,626734500,441500,441500,441500,441500,0
|
|
20230810,174300,626734500,441500,441500,441500,441500,0
|
|
20230810,174200,626734500,441500,441500,441500,441500,0
|
|
20230810,174100,626734500,441500,441500,441500,441500,0
|
|
20230810,174000,626734500,441500,441500,441500,441500,0
|
|
20230810,173900,626734500,441500,441500,441500,441500,4
|
|
20230810,173800,626734500,441500,441500,441500,441500,0
|
|
20230810,173700,626734500,441500,441500,441500,441500,0
|
|
20230810,173600,626734500,441500,441500,441500,441500,0
|
|
20230810,173500,626734500,441500,441500,441500,441500,0
|
|
20230810,173400,626734500,441500,441500,441500,441500,0
|
|
20230810,173300,626734500,441500,441500,441500,441500,0
|
|
20230810,173200,626734500,441500,441500,441500,441500,0
|
|
20230810,173100,626734500,441500,441500,441500,441500,0
|
|
20230810,173000,626734500,441500,441500,441500,441500,0
|
|
20230810,172900,626734500,441500,441500,441500,441500,0
|
|
20230810,172800,626734500,441500,441500,441500,441500,0
|
|
20230810,172700,626734500,441500,441500,441500,441500,0
|
|
20230810,172600,626734500,441500,441500,441500,441500,0
|
|
20230810,172500,626734500,441500,441500,441500,441500,0
|
|
20230810,172400,626734500,441500,441500,441500,441500,0
|
|
20230810,172300,626734500,441500,441500,441500,441500,0
|
|
20230810,172200,626734500,441500,441500,441500,441500,0
|
|
20230810,172100,626734500,441500,441500,441500,441500,0
|
|
20230810,172000,626734500,441500,441500,441500,441500,0
|
|
20230810,171900,626734500,441500,441500,441500,441500,0
|
|
20230810,171800,626734500,441500,441500,441500,441500,0
|
|
20230810,171700,626734500,441500,441500,441500,441500,0
|
|
20230810,171600,626734500,441500,441500,441500,441500,0
|
|
20230810,171500,626734500,441500,441500,441500,441500,0
|
|
20230810,171400,626734500,441500,441500,441500,441500,0
|
|
20230810,171300,626734500,441500,441500,441500,441500,0
|
|
20230810,171200,626734500,441500,441500,441500,441500,0
|
|
20230810,171100,626734500,441500,441500,441500,441500,0
|
|
20230810,171000,626734500,441500,441500,441500,441500,0
|
|
20230810,170900,626734500,441500,441500,441500,441500,4
|
|
20230810,170800,626734500,441500,441500,441500,441500,0
|
|
20230810,170700,626734500,441500,441500,441500,441500,0
|
|
20230810,170600,626734500,441500,441500,441500,441500,0
|
|
20230810,170500,626734500,441500,441500,441500,441500,0
|
|
20230810,170400,626734500,441500,441500,441500,441500,0
|
|
20230810,170300,626734500,441500,441500,441500,441500,0
|
|
20230810,170200,626734500,441500,441500,441500,441500,0
|
|
20230810,170100,626734500,441500,441500,441500,441500,0
|
|
20230810,170000,626734500,441500,441500,441500,441500,0
|
|
20230810,165900,626734500,441500,441500,441500,441500,0
|
|
20230810,165800,626734500,441500,441500,441500,441500,0
|
|
20230810,165700,626734500,441500,441500,441500,441500,0
|
|
20230810,165600,626734500,441500,441500,441500,441500,0
|
|
20230810,165500,626734500,441500,441500,441500,441500,0
|
|
20230810,165400,626734500,441500,441500,441500,441500,0
|
|
20230810,165300,626734500,441500,441500,441500,441500,0
|
|
20230810,165200,626734500,441500,441500,441500,441500,0
|
|
20230810,165100,626734500,441500,441500,441500,441500,0
|
|
20230810,165000,626734500,441500,441500,441500,441500,0
|
|
20230810,164900,626734500,441500,441500,441500,441500,0
|
|
20230810,164800,626734500,441500,441500,441500,441500,0
|
|
20230810,164700,626734500,441500,441500,441500,441500,0
|
|
20230810,164600,626734500,441500,441500,441500,441500,0
|
|
20230810,164500,626734500,441500,441500,441500,441500,0
|
|
20230810,164400,626734500,441500,441500,441500,441500,0
|
|
20230810,164300,626734500,441500,441500,441500,441500,0
|
|
20230810,164200,626734500,441500,441500,441500,441500,0
|
|
20230810,164100,626734500,441500,441500,441500,441500,0
|
|
20230810,164000,626734500,441500,441500,441500,441500,0
|
|
20230810,163900,626734500,441500,441500,441500,441500,4
|
|
20230810,163800,626734500,441500,441500,441500,441500,0
|
|
20230810,163700,626734500,441500,441500,441500,441500,0
|
|
20230810,163600,626734500,441500,441500,441500,441500,0
|
|
20230810,163500,626734500,441500,441500,441500,441500,0
|
|
20230810,163400,626734500,441500,441500,441500,441500,0
|
|
20230810,163300,626734500,441500,441500,441500,441500,0
|
|
20230810,163200,626734500,441500,441500,441500,441500,0
|
|
20230810,163100,626734500,441500,441500,441500,441500,0
|
|
20230810,163000,626734500,441500,441500,441500,441500,0
|
|
20230810,162900,626734500,441500,441500,441500,441500,0
|
|
20230810,162800,626734500,441500,441500,441500,441500,0
|
|
20230810,162700,626734500,441500,441500,441500,441500,0
|
|
20230810,162600,626734500,441500,441500,441500,441500,0
|
|
20230810,162500,626734500,441500,441500,441500,441500,0
|
|
20230810,162400,626734500,441500,441500,441500,441500,0
|
|
20230810,162300,626734500,441500,441500,441500,441500,0
|
|
20230810,162200,626734500,441500,441500,441500,441500,0
|
|
20230810,162100,626734500,441500,441500,441500,441500,0
|
|
20230810,162000,626734500,441500,441500,441500,441500,0
|
|
20230810,161900,626734500,441500,441500,441500,441500,0
|
|
20230810,161800,626734500,441500,441500,441500,441500,0
|
|
20230810,161700,626734500,441500,441500,441500,441500,0
|
|
20230810,161600,626734500,441500,441500,441500,441500,0
|
|
20230810,161500,626734500,441500,441500,441500,441500,0
|
|
20230810,161400,626734500,441500,441500,441500,441500,0
|
|
20230810,161300,626734500,441500,441500,441500,441500,0
|
|
20230810,161200,626734500,441500,441500,441500,441500,0
|
|
20230810,161100,626734500,441500,441500,441500,441500,0
|
|
20230810,161000,626734500,441500,441500,441500,441500,0
|
|
20230810,160900,626734500,441500,441500,441500,441500,4
|
|
20230810,160800,626734500,441500,441500,441500,441500,0
|
|
20230810,160700,626734500,441500,441500,441500,441500,0
|
|
20230810,160600,626734500,441500,441500,441500,441500,0
|
|
20230810,160500,626734500,441500,441500,441500,441500,0
|
|
20230810,160400,626734500,441500,441500,441500,441500,0
|
|
20230810,160300,626734500,441500,441500,441500,441500,0
|
|
20230810,160200,626734500,441500,441500,441500,441500,0
|
|
20230810,160100,626734500,441500,441500,441500,441500,0
|
|
20230810,160000,626734500,441500,441500,441500,441500,0
|
|
20230810,155900,626734500,441500,441500,441500,441500,0
|
|
20230810,155800,626734500,441500,441500,441500,441500,0
|
|
20230810,155700,626734500,441500,441500,441500,441500,0
|
|
20230810,155600,626734500,441500,441500,441500,441500,0
|
|
20230810,155500,626734500,441500,441500,441500,441500,0
|
|
20230810,155400,626734500,441500,441500,441500,441500,0
|
|
20230810,155300,626734500,441500,441500,441500,441500,0
|
|
20230810,155200,626734500,441500,441500,441500,441500,0
|
|
20230810,155100,626734500,441500,441500,441500,441500,0
|
|
20230810,155000,626734500,441500,441500,441500,441500,0
|
|
20230810,154900,626734500,441500,441500,441500,441500,0
|
|
20230810,154800,626734500,441500,441500,441500,441500,0
|
|
20230810,154700,626734500,441500,441500,441500,441500,0
|
|
20230810,154600,626734500,441500,441500,441500,441500,0
|
|
20230810,154500,626734500,441500,441500,441500,441500,0
|
|
20230810,154400,626734500,441500,441500,441500,441500,0
|
|
20230810,154300,626734500,441500,441500,441500,441500,0
|
|
20230810,154200,626734500,441500,441500,441500,441500,0
|
|
20230810,154100,626734500,441500,441500,441500,441500,0
|
|
20230810,154000,626734500,441500,441500,441500,441500,0
|
|
20230810,153900,626734500,441500,441500,441500,441500,4
|
|
20230810,153800,626734500,441500,441500,441500,441500,0
|
|
20230810,153700,626734500,441500,441500,441500,441500,0
|
|
20230810,153600,626734500,441500,441500,441500,441500,0
|
|
20230810,153500,626734500,441500,441500,441500,441500,0
|
|
20230810,153400,626734500,441500,441500,441500,441500,0
|
|
20230810,153300,626734500,441500,441500,441500,441500,0
|
|
20230810,153200,626734500,441500,441500,441500,441500,0
|
|
20230810,153100,626734500,441500,441500,441500,441500,0
|
|
20230810,153000,626734500,441500,441500,441500,441500,4
|
|
20230810,152900,624968500,442000,442000,442000,442000,0
|
|
20230810,152800,624968500,442000,442000,442000,442000,0
|
|
20230810,152700,624968500,442000,442000,442000,442000,0
|
|
20230810,152600,624968500,442000,442000,442000,442000,0
|
|
20230810,152500,624968500,442000,442000,442000,442000,0
|
|
20230810,152400,624968500,442000,442000,442000,442000,0
|
|
20230810,152300,624968500,442000,442000,442000,442000,0
|
|
20230810,152200,624968500,442000,442000,442000,442000,0
|
|
20230810,152100,624968500,442000,442000,442000,442000,0
|
|
20230810,152000,624968500,442000,442000,442000,442000,0
|
|
20230810,151900,624968500,442000,441500,442000,441500,18
|
|
20230810,151800,617020000,442000,442000,443000,442000,18
|
|
20230810,151700,609062000,442000,442500,442500,441500,69
|
|
20230810,151600,578575500,442000,442000,442000,442000,20
|
|
20230810,151500,569735500,442000,442000,442000,442000,0
|
|
20230810,151400,569735500,442000,442000,442000,442000,0
|
|
20230810,151300,569735500,442000,442000,442000,442000,1
|
|
20230810,151200,569293500,441500,441500,441500,441500,4
|
|
20230810,151100,567527500,441500,441500,441500,441500,1
|
|
20230810,151000,567086000,441000,440500,441000,440500,12
|
|
20230810,150900,561794500,441500,441500,441500,441500,4
|
|
20230810,150800,560028500,441500,441500,441500,441500,0
|
|
20230810,150700,560028500,441500,441500,441500,441500,1
|
|
20230810,150600,559587000,441000,441000,441000,441000,7
|
|
20230810,150500,556500000,441000,441000,441000,441000,0
|
|
20230810,150400,556500000,441000,441000,441000,441000,1
|
|
20230810,150300,556059000,441000,441000,441000,441000,0
|
|
20230810,150200,556059000,441000,441000,441000,441000,2
|
|
20230810,150100,555177000,441000,441000,441000,441000,0
|
|
20230810,150000,555177000,441000,440000,441000,440000,3
|
|
20230810,145900,553856000,441000,441000,441000,441000,0
|
|
20230810,145800,553856000,441000,441000,441000,441000,2
|
|
20230810,145700,552974000,441000,441000,441000,441000,0
|
|
20230810,145600,552974000,441000,441000,441000,441000,0
|
|
20230810,145500,552974000,441000,440500,441000,440500,12
|
|
20230810,145400,547687500,441000,441000,441000,441000,0
|
|
20230810,145300,547687500,441000,441000,441000,441000,1
|
|
20230810,145200,547246500,441000,441000,441000,441000,0
|
|
20230810,145100,547246500,441000,441000,441000,441000,2
|
|
20230810,145000,546364500,441000,441000,441000,441000,0
|
|
20230810,144900,546364500,441000,441000,441000,441000,1
|
|
20230810,144800,545923500,441000,441000,441000,441000,0
|
|
20230810,144700,545923500,441000,441000,441000,441000,0
|
|
20230810,144600,545923500,441000,441000,441000,441000,1
|
|
20230810,144500,545482500,441000,441000,441000,441000,0
|
|
20230810,144400,545482500,441000,441000,441000,441000,3
|
|
20230810,144300,544159500,441000,441000,441000,441000,0
|
|
20230810,144200,544159500,441000,441000,441000,441000,1
|
|
20230810,144100,543718500,441000,441000,441000,441000,0
|
|
20230810,144000,543718500,441000,441000,441000,441000,1
|
|
20230810,143900,543277500,440500,440500,440500,440500,0
|
|
20230810,143800,543277500,440500,440500,440500,440500,0
|
|
20230810,143700,543277500,440500,440500,440500,440500,2
|
|
20230810,143600,542396500,440500,440500,440500,440500,0
|
|
20230810,143500,542396500,440500,440500,440500,440500,1
|
|
20230810,143400,541956000,440500,440500,440500,440500,0
|
|
20230810,143300,541956000,440500,440500,440500,440500,1
|
|
20230810,143200,541515500,440500,440500,440500,440500,0
|
|
20230810,143100,541515500,440500,440500,440500,440500,2
|
|
20230810,143000,540634500,440000,440000,440000,440000,0
|
|
20230810,142900,540634500,440000,440000,440000,440000,68
|
|
20230810,142800,510714500,439500,439500,439500,439500,1
|
|
20230810,142700,510275000,440000,440000,440000,440000,0
|
|
20230810,142600,510275000,440000,440000,440000,440000,1
|
|
20230810,142500,509835000,440000,440000,440000,440000,0
|
|
20230810,142400,509835000,440000,440000,440000,440000,2
|
|
20230810,142300,508955000,440000,440000,440000,440000,10
|
|
20230810,142200,504555000,440000,440000,440000,440000,1
|
|
20230810,142100,504115000,440000,440000,440000,440000,0
|
|
20230810,142000,504115000,440000,440000,440000,440000,0
|
|
20230810,141900,504115000,440000,440000,440000,440000,3
|
|
20230810,141800,502795000,440000,440000,440000,440000,0
|
|
20230810,141700,502795000,440000,440000,440000,440000,1
|
|
20230810,141600,502355000,440000,440000,440000,440000,0
|
|
20230810,141500,502355000,440000,440000,440000,440000,1
|
|
20230810,141400,501915000,439500,439500,439500,439500,0
|
|
20230810,141300,501915000,439500,439500,439500,439500,0
|
|
20230810,141200,501915000,439500,439500,439500,439500,2
|
|
20230810,141100,501036000,438500,438500,438500,438500,5
|
|
20230810,141000,498843500,440000,440000,440000,440000,1
|
|
20230810,140900,498403500,440000,440000,440000,440000,0
|
|
20230810,140800,498403500,440000,440000,440000,440000,11
|
|
20230810,140700,493563500,440000,440000,440000,440000,24
|
|
20230810,140600,483003500,440000,440000,440000,440000,2
|
|
20230810,140500,482123500,438500,438500,438500,438500,16
|
|
20230810,140400,475107500,438500,438500,438500,438500,0
|
|
20230810,140300,475107500,438500,438500,438500,438500,1
|
|
20230810,140200,474669000,438500,438500,438500,438500,0
|
|
20230810,140100,474669000,438500,438500,438500,438500,1
|
|
20230810,140000,474230500,437500,437000,437500,437000,17
|
|
20230810,135900,466793500,438500,438500,438500,438500,2
|
|
20230810,135800,465916500,438500,438500,438500,438500,0
|
|
20230810,135700,465916500,438500,438500,438500,438500,1
|
|
20230810,135600,465478000,438500,439000,439000,438500,23
|
|
20230810,135500,455392000,439500,439500,439500,439500,0
|
|
20230810,135400,455392000,439500,439500,439500,439500,1
|
|
20230810,135300,454952500,439500,439500,439500,439500,0
|
|
20230810,135200,454952500,439500,439500,439500,439500,2
|
|
20230810,135100,454073500,438500,438500,438500,438500,0
|
|
20230810,135000,454073500,438500,440000,440000,438500,36
|
|
20230810,134900,438280000,440000,440000,440000,440000,0
|
|
20230810,134800,438280000,440000,440000,440000,440000,1
|
|
20230810,134700,437840000,440000,440000,440000,440000,1
|
|
20230810,134600,437400000,440000,440000,440000,440000,2
|
|
20230810,134500,436520000,440000,440000,440000,440000,2
|
|
20230810,134400,435640000,440000,440000,440000,440000,0
|
|
20230810,134300,435640000,440000,440000,440000,440000,1
|
|
20230810,134200,435200000,440000,440000,440000,440000,0
|
|
20230810,134100,435200000,440000,440000,440000,440000,2
|
|
20230810,134000,434320000,440000,440000,440000,440000,0
|
|
20230810,133900,434320000,440000,440000,440000,440000,1
|
|
20230810,133800,433880000,439000,439000,439000,439000,1
|
|
20230810,133700,433441000,440000,440000,440000,440000,0
|
|
20230810,133600,433441000,440000,440000,440000,440000,1
|
|
20230810,133500,433001000,440000,440000,440000,440000,0
|
|
20230810,133400,433001000,440000,440000,440000,440000,2
|
|
20230810,133300,432121000,439500,439500,439500,439500,0
|
|
20230810,133200,432121000,439500,439000,439500,439000,2
|
|
20230810,133100,431242500,440000,440000,440000,440000,0
|
|
20230810,133000,431242500,440000,440000,440000,440000,1
|
|
20230810,132900,430802500,440000,440000,440000,440000,0
|
|
20230810,132800,430802500,440000,440000,440000,440000,0
|
|
20230810,132700,430802500,440000,440000,440000,440000,4
|
|
20230810,132600,429042500,440000,440000,440000,440000,0
|
|
20230810,132500,429042500,440000,440000,440000,440000,1
|
|
20230810,132400,428602500,440000,440000,440000,440000,0
|
|
20230810,132300,428602500,440000,440000,440000,440000,1
|
|
20230810,132200,428162500,439500,439500,439500,439500,0
|
|
20230810,132100,428162500,439500,440000,440000,439500,27
|
|
20230810,132000,416284000,439500,439500,439500,439500,1
|
|
20230810,131900,415844500,439500,439500,439500,439500,1
|
|
20230810,131800,415405000,440000,440000,440000,440000,1
|
|
20230810,131700,414965000,440000,440000,440000,440000,0
|
|
20230810,131600,414965000,440000,440000,440000,440000,1
|
|
20230810,131500,414525000,440000,440000,440000,440000,0
|
|
20230810,131400,414525000,440000,440000,440000,440000,2
|
|
20230810,131300,413645000,440000,440000,440000,440000,0
|
|
20230810,131200,413645000,440000,440000,440000,440000,0
|
|
20230810,131100,413645000,440000,439500,440000,439500,2
|
|
20230810,131000,412765500,440000,440000,440000,440000,0
|
|
20230810,130900,412765500,440000,440000,440000,440000,1
|
|
20230810,130800,412325500,440000,440000,440000,440000,0
|
|
20230810,130700,412325500,440000,440000,440000,440000,2
|
|
20230810,130600,411445500,440000,440000,440000,440000,0
|
|
20230810,130500,411445500,440000,440000,440000,440000,1
|
|
20230810,130400,411005500,439000,439000,439000,439000,1
|
|
20230810,130300,410566500,440000,440000,440000,440000,2
|
|
20230810,130200,409686500,440000,439500,440000,439500,3
|
|
20230810,130100,408367000,440000,440000,440000,440000,1
|
|
20230810,130000,407927000,440000,440000,441500,440000,4
|
|
20230810,125900,406164500,440000,440000,440000,440000,10
|
|
20230810,125800,401764500,441000,441500,441500,441000,3
|
|
20230810,125700,400441000,441000,441000,441000,441000,11
|
|
20230810,125600,395590000,442000,442000,442000,442000,2
|
|
20230810,125500,394706000,441500,441500,441500,441500,0
|
|
20230810,125400,394706000,441500,441500,441500,441500,0
|
|
20230810,125300,394706000,441500,441500,441500,441500,11
|
|
20230810,125200,389849500,441500,441500,441500,441500,0
|
|
20230810,125100,389849500,441500,441500,441500,441500,1
|
|
20230810,125000,389408000,441500,441500,441500,441500,0
|
|
20230810,124900,389408000,441500,441500,441500,441500,2
|
|
20230810,124800,388525000,441500,441500,441500,441500,0
|
|
20230810,124700,388525000,441500,441500,441500,441500,1
|
|
20230810,124600,388083500,441500,441500,441500,441500,0
|
|
20230810,124500,388083500,441500,441500,441500,441500,0
|
|
20230810,124400,388083500,441500,441500,441500,441500,1
|
|
20230810,124300,387642000,441500,441500,441500,441500,0
|
|
20230810,124200,387642000,441500,441500,441500,441500,2
|
|
20230810,124100,386759000,441500,441500,441500,441500,0
|
|
20230810,124000,386759000,441500,440000,441500,440000,5
|
|
20230810,123900,384553000,441000,441000,441000,441000,5
|
|
20230810,123800,382348000,440500,440000,440500,440000,62
|
|
20230810,123700,355065500,439000,439000,439000,439000,0
|
|
20230810,123600,355065500,439000,439000,439000,439000,0
|
|
20230810,123500,355065500,439000,438500,439000,438500,5
|
|
20230810,123400,352871000,439000,439000,439000,439000,2
|
|
20230810,123300,351993000,439000,439000,439000,439000,14
|
|
20230810,123200,345847000,439000,439000,439000,439000,0
|
|
20230810,123100,345847000,439000,439000,439000,439000,1
|
|
20230810,123000,345408000,439000,439000,439000,439000,0
|
|
20230810,122900,345408000,439000,439000,439000,439000,2
|
|
20230810,122800,344530000,432000,432000,432000,432000,0
|
|
20230810,122700,344530000,432000,439000,439000,432000,72
|
|
20230810,122600,313176500,440000,440000,440000,440000,1
|
|
20230810,122500,312736500,440000,440000,440000,440000,0
|
|
20230810,122400,312736500,440000,440000,440000,440000,2
|
|
20230810,122300,311856500,439000,439000,439000,439000,0
|
|
20230810,122200,311856500,439000,439500,439500,439000,26
|
|
20230810,122100,300439500,439000,439000,439000,439000,0
|
|
20230810,122000,300439500,439000,439000,439000,439000,13
|
|
20230810,121900,294732500,438500,438500,438500,438500,0
|
|
20230810,121800,294732500,438500,438500,438500,438500,0
|
|
20230810,121700,294732500,438500,438500,438500,438500,11
|
|
20230810,121600,289909000,438500,438500,438500,438500,0
|
|
20230810,121500,289909000,438500,438500,438500,438500,1
|
|
20230810,121400,289470500,438500,438500,438500,438500,0
|
|
20230810,121300,289470500,438500,438500,438500,438500,1
|
|
20230810,121200,289032000,438000,438000,438000,438000,0
|
|
20230810,121100,289032000,438000,438000,438000,438000,1
|
|
20230810,121000,288594000,438500,438500,438500,438500,2
|
|
20230810,120900,287717000,438500,438500,438500,438500,0
|
|
20230810,120800,287717000,438500,438500,438500,438500,1
|
|
20230810,120700,287278500,437500,437500,437500,437500,1
|
|
20230810,120600,286841000,438500,438500,438500,438500,1
|
|
20230810,120500,286402500,438500,438500,438500,438500,0
|
|
20230810,120400,286402500,438500,438500,438500,438500,2
|
|
20230810,120300,285525500,438500,438500,438500,438500,0
|
|
20230810,120200,285525500,438500,438500,438500,438500,0
|
|
20230810,120100,285525500,438500,438000,438500,438000,2
|
|
20230810,120000,284649000,438500,438500,438500,438500,1
|
|
20230810,115900,284210500,438500,438500,438500,438500,1
|
|
20230810,115800,283772000,438500,438500,438500,438500,0
|
|
20230810,115700,283772000,438500,438500,438500,438500,2
|
|
20230810,115600,282895000,438500,438500,438500,438500,0
|
|
20230810,115500,282895000,438500,438500,438500,438500,1
|
|
20230810,115400,282456500,438500,438500,438500,438500,0
|
|
20230810,115300,282456500,438500,438500,438500,438500,0
|
|
20230810,115200,282456500,438500,438500,438500,438500,1
|
|
20230810,115100,282018000,438500,438500,438500,438500,0
|
|
20230810,115000,282018000,438500,438500,438500,438500,2
|
|
20230810,114900,281141000,438500,438500,438500,438500,0
|
|
20230810,114800,281141000,438500,438500,438500,438500,1
|
|
20230810,114700,280702500,438500,438500,438500,438500,0
|
|
20230810,114600,280702500,438500,438500,438500,438500,2
|
|
20230810,114500,279825500,438500,438500,438500,438500,0
|
|
20230810,114400,279825500,438500,438500,438500,438500,0
|
|
20230810,114300,279825500,438500,438500,438500,438500,2
|
|
20230810,114200,278948500,438500,438500,438500,438500,0
|
|
20230810,114100,278948500,438500,438500,438500,438500,1
|
|
20230810,114000,278510000,438000,438000,438000,438000,0
|
|
20230810,113900,278510000,438000,438000,438000,438000,2
|
|
20230810,113800,277634000,438000,438000,438000,438000,0
|
|
20230810,113700,277634000,438000,438000,438000,438000,1
|
|
20230810,113600,277196000,438500,438500,438500,438500,0
|
|
20230810,113500,277196000,438500,438500,438500,438500,0
|
|
20230810,113400,277196000,438500,438500,438500,438500,1
|
|
20230810,113300,276757500,438000,438000,438000,438000,0
|
|
20230810,113200,276757500,438000,438000,438000,438000,2
|
|
20230810,113100,275881500,438000,438000,438000,438000,0
|
|
20230810,113000,275881500,438000,438000,438000,438000,0
|
|
20230810,112900,275881500,438000,438000,438000,438000,0
|
|
20230810,112800,275881500,438000,438000,438000,438000,0
|
|
20230810,112700,275881500,438000,438000,438000,438000,6
|
|
20230810,112600,273253500,438000,438000,438000,438000,0
|
|
20230810,112500,273253500,438000,438000,438000,438000,0
|
|
20230810,112400,273253500,438000,438000,438000,438000,0
|
|
20230810,112300,273253500,438000,438000,438000,438000,0
|
|
20230810,112200,273253500,438000,438000,438000,438000,0
|
|
20230810,112100,273253500,438000,438000,438000,438000,0
|
|
20230810,112000,273253500,438000,438000,438000,438000,0
|
|
20230810,111900,273253500,438000,438000,438000,438000,0
|
|
20230810,111800,273253500,438000,438000,438000,438000,0
|
|
20230810,111700,273253500,438000,438000,438000,438000,0
|
|
20230810,111600,273253500,438000,438000,438000,438000,0
|
|
20230810,111500,273253500,438000,438000,438000,438000,0
|
|
20230810,111400,273253500,438000,438000,438000,438000,0
|
|
20230810,111300,273253500,438000,438000,438000,438000,1
|
|
20230810,111200,272815500,438000,438000,438000,438000,0
|
|
20230810,111100,272815500,438000,438000,438000,438000,0
|
|
20230810,111000,272815500,438000,438000,438000,438000,1
|
|
20230810,110900,272377500,436000,436000,436000,436000,0
|
|
20230810,110800,272377500,436000,436000,436000,436000,0
|
|
20230810,110700,272377500,436000,435500,436000,435500,16
|
|
20230810,110600,265402000,438500,438500,438500,438500,0
|
|
20230810,110500,265402000,438500,438500,438500,438500,0
|
|
20230810,110400,265402000,438500,438500,438500,438500,0
|
|
20230810,110300,265402000,438500,438500,438500,438500,0
|
|
20230810,110200,265402000,438500,438500,438500,438500,0
|
|
20230810,110100,265402000,438500,438500,438500,438500,0
|
|
20230810,110000,265402000,438500,438500,438500,438500,0
|
|
20230810,105900,265402000,438500,438500,438500,438500,0
|
|
20230810,105800,265402000,438500,438500,438500,438500,0
|
|
20230810,105700,265402000,438500,438500,438500,438500,0
|
|
20230810,105600,265402000,438500,438500,438500,438500,4
|
|
20230810,105500,263648000,438500,438500,438500,438500,1
|
|
20230810,105400,263209500,438500,438500,438500,438500,1
|
|
20230810,105300,262771000,438500,438500,438500,438500,0
|
|
20230810,105200,262771000,438500,438500,438500,438500,2
|
|
20230810,105100,261894000,437000,437500,437500,437000,10
|
|
20230810,105000,257521500,437000,437000,437000,437000,0
|
|
20230810,104900,257521500,437000,437000,437000,437000,0
|
|
20230810,104800,257521500,437000,437000,437000,437000,1
|
|
20230810,104700,257084500,437000,438000,438000,437000,17
|
|
20230810,104600,249654500,438500,438500,438500,438500,0
|
|
20230810,104500,249654500,438500,438500,438500,438500,0
|
|
20230810,104400,249654500,438500,438500,438500,438500,0
|
|
20230810,104300,249654500,438500,438500,438500,438500,6
|
|
20230810,104200,247023500,438000,436000,438000,436000,168
|
|
20230810,104100,173697500,436000,436000,436000,436000,0
|
|
20230810,104000,173697500,436000,436000,436000,436000,0
|
|
20230810,103900,173697500,436000,436000,436000,436000,0
|
|
20230810,103800,173697500,436000,436000,436000,436000,1
|
|
20230810,103700,173261500,434000,434000,434000,434000,0
|
|
20230810,103600,173261500,434000,437000,437000,434000,28
|
|
20230810,103500,161062500,436500,436500,436500,436500,0
|
|
20230810,103400,161062500,436500,436500,436500,436500,0
|
|
20230810,103300,161062500,436500,436500,436500,436500,0
|
|
20230810,103200,161062500,436500,436500,436500,436500,0
|
|
20230810,103100,161062500,436500,436500,436500,436500,0
|
|
20230810,103000,161062500,436500,436500,436500,436500,0
|
|
20230810,102900,161062500,436500,436500,436500,436500,3
|
|
20230810,102800,159753000,438000,438000,438000,438000,0
|
|
20230810,102700,159753000,438000,438000,438000,438000,0
|
|
20230810,102600,159753000,438000,438000,438000,438000,0
|
|
20230810,102500,159753000,438000,438000,438000,438000,0
|
|
20230810,102400,159753000,438000,438000,438000,438000,0
|
|
20230810,102300,159753000,438000,438000,438000,438000,1
|
|
20230810,102200,159315000,438500,438500,438500,438500,0
|
|
20230810,102100,159315000,438500,438500,438500,438500,1
|
|
20230810,102000,158876500,438000,438000,438000,438000,0
|
|
20230810,101900,158876500,438000,438000,438000,438000,0
|
|
20230810,101800,158876500,438000,438000,438000,438000,0
|
|
20230810,101700,158876500,438000,438000,438000,438000,0
|
|
20230810,101600,158876500,438000,438000,438000,438000,3
|
|
20230810,101500,157562500,438000,438000,438000,438000,0
|
|
20230810,101400,157562500,438000,438000,438000,438000,0
|
|
20230810,101300,157562500,438000,438000,438000,438000,0
|
|
20230810,101200,157562500,438000,438000,438000,438000,0
|
|
20230810,101100,157562500,438000,438000,438000,438000,0
|
|
20230810,101000,157562500,438000,438000,438000,438000,0
|
|
20230810,100900,157562500,438000,438000,438000,438000,0
|
|
20230810,100800,157562500,438000,438000,438000,438000,1
|
|
20230810,100700,157124500,437500,437500,437500,437500,0
|
|
20230810,100600,157124500,437500,437500,437500,437500,0
|
|
20230810,100500,157124500,437500,437500,437500,437500,1
|
|
20230810,100400,156687000,436000,436000,436000,436000,0
|
|
20230810,100300,156687000,436000,435000,436000,435000,22
|
|
20230810,100200,147111500,434500,434500,434500,431500,89
|
|
20230810,100100,108584500,436000,436000,436000,436000,4
|
|
20230810,100000,106840500,435500,435000,435500,435000,25
|
|
20230810,095900,95955500,431500,434500,434500,431500,30
|
|
20230810,095800,82987000,436500,436500,436500,436500,92
|
|
20230810,095700,42829000,438000,438000,438000,438000,0
|
|
20230810,095600,42829000,438000,438000,438000,438000,1
|
|
20230810,095500,42391000,436500,436500,436500,436500,0
|
|
20230810,095400,42391000,436500,436500,436500,436500,0
|
|
20230810,095300,42391000,436500,436500,436500,436500,0
|
|
20230810,095200,42391000,436500,436500,436500,436500,0
|
|
20230810,095100,42391000,436500,437000,437000,436500,47
|
|
20230810,095000,21875000,438000,438000,438000,438000,0
|
|
20230810,094900,21875000,438000,438000,438000,438000,1
|
|
20230810,094800,21437000,437000,437000,437000,437000,0
|
|
20230810,094700,21437000,437000,437000,437000,437000,0
|
|
20230810,094600,21437000,437000,437000,437000,437000,0
|
|
20230810,094500,21437000,437000,437000,437000,437000,0
|
|
20230810,094400,21437000,437000,437000,437000,437000,0
|
|
20230810,094300,21437000,437000,437000,437000,437000,0
|
|
20230810,094200,21437000,437000,437000,437000,437000,12
|
|
20230810,094100,16193000,438500,438500,438500,438500,0
|
|
20230810,094000,16193000,438500,438500,438500,438500,0
|
|
20230810,093900,16193000,438500,438500,438500,438500,0
|
|
20230810,093800,16193000,438500,438500,438500,438500,0
|
|
20230810,093700,16193000,438500,438500,438500,438500,0
|
|
20230810,093600,16193000,438500,438500,438500,438500,0
|
|
20230810,093500,16193000,438500,438500,438500,438500,0
|
|
20230810,093400,16193000,438500,438500,438500,438500,1
|
|
20230810,093300,15754500,438500,438500,438500,438500,0
|
|
20230810,093200,15754500,438500,438500,438500,438500,1
|
|
20230810,093100,15316000,437500,437500,437500,437500,0
|
|
20230810,093000,15316000,437500,437500,437500,437500,0
|
|
20230810,092900,15316000,437500,437500,437500,437500,1
|
|
20230810,092800,14878500,437500,437500,437500,437500,0
|
|
20230810,092700,14878500,437500,437500,437500,437500,0
|
|
20230810,092600,14878500,437500,437500,437500,437500,7
|
|
20230810,092500,11816000,437500,437500,437500,437500,3
|
|
20230810,092400,10503500,439000,439000,439000,439000,0
|
|
20230810,092300,10503500,439000,439000,439000,439000,0
|
|
20230810,092200,10503500,439000,439000,439000,439000,0
|
|
20230810,092100,10503500,439000,439000,439000,439000,0
|
|
20230810,092000,10503500,439000,439000,439000,439000,0
|
|
20230810,091900,10503500,439000,439000,439000,439000,0
|
|
20230810,091800,10503500,439000,439000,439000,439000,0
|
|
20230810,091700,10503500,439000,439000,439000,439000,0
|
|
20230810,091600,10503500,439000,439000,439000,439000,1
|
|
20230810,091500,10064500,439000,439000,439000,439000,0
|
|
20230810,091400,10064500,439000,439000,439000,439000,0
|
|
20230810,091300,10064500,439000,437000,439000,437000,18
|
|
20230810,091200,2196500,439000,439000,439000,439000,0
|
|
20230810,091100,2196500,439000,439000,439000,439000,1
|
|
20230810,091000,1757500,440000,440000,440000,440000,0
|
|
20230810,090900,1757500,440000,437500,440000,437500,2
|
|
20230810,090800,880000,440000,440000,440000,440000,0
|
|
20230810,090700,880000,440000,440000,440000,440000,0
|
|
20230810,090600,880000,440000,440000,440000,440000,2
|
|
20230810,090500,0,438500,438500,438500,438500,0
|
|
20230810,090400,0,438500,438500,438500,438500,0
|
|
20230810,090300,0,438500,438500,438500,438500,0
|
|
20230810,090200,0,438500,438500,438500,438500,0
|
|
20230810,090100,0,438500,438500,438500,438500,0
|
|
20230810,090000,0,438500,438500,438500,438500,0
|