582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183900,1481183500,456000,456000,456000,456000,13
|
|
20230811,183800,1481183500,456000,456000,456000,456000,0
|
|
20230811,183700,1481183500,456000,456000,456000,456000,0
|
|
20230811,183600,1481183500,456000,456000,456000,456000,0
|
|
20230811,183500,1481183500,456000,456000,456000,456000,0
|
|
20230811,183400,1481183500,456000,456000,456000,456000,0
|
|
20230811,183300,1481183500,456000,456000,456000,456000,0
|
|
20230811,183200,1481183500,456000,456000,456000,456000,0
|
|
20230811,183100,1481183500,456000,456000,456000,456000,0
|
|
20230811,183000,1481183500,456000,456000,456000,456000,0
|
|
20230811,182900,1481183500,456000,456000,456000,456000,0
|
|
20230811,182800,1481183500,456000,456000,456000,456000,0
|
|
20230811,182700,1481183500,456000,456000,456000,456000,0
|
|
20230811,182600,1481183500,456000,456000,456000,456000,0
|
|
20230811,182500,1481183500,456000,456000,456000,456000,0
|
|
20230811,182400,1481183500,456000,456000,456000,456000,0
|
|
20230811,182300,1481183500,456000,456000,456000,456000,0
|
|
20230811,182200,1481183500,456000,456000,456000,456000,0
|
|
20230811,182100,1481183500,456000,456000,456000,456000,0
|
|
20230811,182000,1481183500,456000,456000,456000,456000,0
|
|
20230811,181900,1481183500,456000,456000,456000,456000,0
|
|
20230811,181800,1481183500,456000,456000,456000,456000,0
|
|
20230811,181700,1481183500,456000,456000,456000,456000,0
|
|
20230811,181600,1481183500,456000,456000,456000,456000,0
|
|
20230811,181500,1481183500,456000,456000,456000,456000,0
|
|
20230811,181400,1481183500,456000,456000,456000,456000,0
|
|
20230811,181300,1481183500,456000,456000,456000,456000,0
|
|
20230811,181200,1481183500,456000,456000,456000,456000,0
|
|
20230811,181100,1481183500,456000,456000,456000,456000,0
|
|
20230811,181000,1481183500,456000,456000,456000,456000,0
|
|
20230811,180900,1481183500,456000,456000,456000,456000,13
|
|
20230811,180800,1481183500,456000,456000,456000,456000,0
|
|
20230811,180700,1481183500,456000,456000,456000,456000,0
|
|
20230811,180600,1481183500,456000,456000,456000,456000,0
|
|
20230811,180500,1481183500,456000,456000,456000,456000,0
|
|
20230811,180400,1481183500,456000,456000,456000,456000,0
|
|
20230811,180300,1481183500,456000,456000,456000,456000,0
|
|
20230811,180200,1481183500,456000,456000,456000,456000,0
|
|
20230811,180100,1481183500,456000,456000,456000,456000,0
|
|
20230811,180000,1481183500,456000,456000,456000,456000,0
|
|
20230811,175900,1481183500,456000,456000,456000,456000,0
|
|
20230811,175800,1481183500,456000,456000,456000,456000,0
|
|
20230811,175700,1481183500,456000,456000,456000,456000,0
|
|
20230811,175600,1481183500,456000,456000,456000,456000,0
|
|
20230811,175500,1481183500,456000,456000,456000,456000,0
|
|
20230811,175400,1481183500,456000,456000,456000,456000,0
|
|
20230811,175300,1481183500,456000,456000,456000,456000,0
|
|
20230811,175200,1481183500,456000,456000,456000,456000,0
|
|
20230811,175100,1481183500,456000,456000,456000,456000,0
|
|
20230811,175000,1481183500,456000,456000,456000,456000,0
|
|
20230811,174900,1481183500,456000,456000,456000,456000,0
|
|
20230811,174800,1481183500,456000,456000,456000,456000,0
|
|
20230811,174700,1481183500,456000,456000,456000,456000,0
|
|
20230811,174600,1481183500,456000,456000,456000,456000,0
|
|
20230811,174500,1481183500,456000,456000,456000,456000,0
|
|
20230811,174400,1481183500,456000,456000,456000,456000,0
|
|
20230811,174300,1481183500,456000,456000,456000,456000,0
|
|
20230811,174200,1481183500,456000,456000,456000,456000,0
|
|
20230811,174100,1481183500,456000,456000,456000,456000,0
|
|
20230811,174000,1481183500,456000,456000,456000,456000,0
|
|
20230811,173900,1481183500,456000,456000,456000,456000,13
|
|
20230811,173800,1481183500,456000,456000,456000,456000,0
|
|
20230811,173700,1481183500,456000,456000,456000,456000,0
|
|
20230811,173600,1481183500,456000,456000,456000,456000,0
|
|
20230811,173500,1481183500,456000,456000,456000,456000,0
|
|
20230811,173400,1481183500,456000,456000,456000,456000,0
|
|
20230811,173300,1481183500,456000,456000,456000,456000,0
|
|
20230811,173200,1481183500,456000,456000,456000,456000,0
|
|
20230811,173100,1481183500,456000,456000,456000,456000,0
|
|
20230811,173000,1481183500,456000,456000,456000,456000,0
|
|
20230811,172900,1481183500,456000,456000,456000,456000,0
|
|
20230811,172800,1481183500,456000,456000,456000,456000,0
|
|
20230811,172700,1481183500,456000,456000,456000,456000,0
|
|
20230811,172600,1481183500,456000,456000,456000,456000,0
|
|
20230811,172500,1481183500,456000,456000,456000,456000,0
|
|
20230811,172400,1481183500,456000,456000,456000,456000,0
|
|
20230811,172300,1481183500,456000,456000,456000,456000,0
|
|
20230811,172200,1481183500,456000,456000,456000,456000,0
|
|
20230811,172100,1481183500,456000,456000,456000,456000,0
|
|
20230811,172000,1481183500,456000,456000,456000,456000,0
|
|
20230811,171900,1481183500,456000,456000,456000,456000,0
|
|
20230811,171800,1481183500,456000,456000,456000,456000,0
|
|
20230811,171700,1481183500,456000,456000,456000,456000,0
|
|
20230811,171600,1481183500,456000,456000,456000,456000,0
|
|
20230811,171500,1481183500,456000,456000,456000,456000,0
|
|
20230811,171400,1481183500,456000,456000,456000,456000,0
|
|
20230811,171300,1481183500,456000,456000,456000,456000,0
|
|
20230811,171200,1481183500,456000,456000,456000,456000,0
|
|
20230811,171100,1481183500,456000,456000,456000,456000,0
|
|
20230811,171000,1481183500,456000,456000,456000,456000,0
|
|
20230811,170900,1481183500,456000,456000,456000,456000,13
|
|
20230811,170800,1481183500,456000,456000,456000,456000,0
|
|
20230811,170700,1481183500,456000,456000,456000,456000,0
|
|
20230811,170600,1481183500,456000,456000,456000,456000,0
|
|
20230811,170500,1481183500,456000,456000,456000,456000,0
|
|
20230811,170400,1481183500,456000,456000,456000,456000,0
|
|
20230811,170300,1481183500,456000,456000,456000,456000,0
|
|
20230811,170200,1481183500,456000,456000,456000,456000,0
|
|
20230811,170100,1481183500,456000,456000,456000,456000,0
|
|
20230811,170000,1481183500,456000,456000,456000,456000,0
|
|
20230811,165900,1481183500,456000,456000,456000,456000,0
|
|
20230811,165800,1481183500,456000,456000,456000,456000,0
|
|
20230811,165700,1481183500,456000,456000,456000,456000,0
|
|
20230811,165600,1481183500,456000,456000,456000,456000,0
|
|
20230811,165500,1481183500,456000,456000,456000,456000,0
|
|
20230811,165400,1481183500,456000,456000,456000,456000,0
|
|
20230811,165300,1481183500,456000,456000,456000,456000,0
|
|
20230811,165200,1481183500,456000,456000,456000,456000,0
|
|
20230811,165100,1481183500,456000,456000,456000,456000,0
|
|
20230811,165000,1481183500,456000,456000,456000,456000,0
|
|
20230811,164900,1481183500,456000,456000,456000,456000,0
|
|
20230811,164800,1481183500,456000,456000,456000,456000,0
|
|
20230811,164700,1481183500,456000,456000,456000,456000,0
|
|
20230811,164600,1481183500,456000,456000,456000,456000,0
|
|
20230811,164500,1481183500,456000,456000,456000,456000,0
|
|
20230811,164400,1481183500,456000,456000,456000,456000,0
|
|
20230811,164300,1481183500,456000,456000,456000,456000,0
|
|
20230811,164200,1481183500,456000,456000,456000,456000,0
|
|
20230811,164100,1481183500,456000,456000,456000,456000,0
|
|
20230811,164000,1481183500,456000,456000,456000,456000,0
|
|
20230811,163900,1481183500,456000,456000,456000,456000,13
|
|
20230811,163800,1481183500,456000,456000,456000,456000,0
|
|
20230811,163700,1481183500,456000,456000,456000,456000,0
|
|
20230811,163600,1481183500,456000,456000,456000,456000,0
|
|
20230811,163500,1481183500,456000,456000,456000,456000,0
|
|
20230811,163400,1481183500,456000,456000,456000,456000,0
|
|
20230811,163300,1481183500,456000,456000,456000,456000,0
|
|
20230811,163200,1481183500,456000,456000,456000,456000,0
|
|
20230811,163100,1481183500,456000,456000,456000,456000,0
|
|
20230811,163000,1481183500,456000,456000,456000,456000,0
|
|
20230811,162900,1481183500,456000,456000,456000,456000,0
|
|
20230811,162800,1481183500,456000,456000,456000,456000,0
|
|
20230811,162700,1481183500,456000,456000,456000,456000,0
|
|
20230811,162600,1481183500,456000,456000,456000,456000,0
|
|
20230811,162500,1481183500,456000,456000,456000,456000,0
|
|
20230811,162400,1481183500,456000,456000,456000,456000,0
|
|
20230811,162300,1481183500,456000,456000,456000,456000,0
|
|
20230811,162200,1481183500,456000,456000,456000,456000,0
|
|
20230811,162100,1481183500,456000,456000,456000,456000,0
|
|
20230811,162000,1481183500,456000,456000,456000,456000,0
|
|
20230811,161900,1481183500,456000,456000,456000,456000,0
|
|
20230811,161800,1481183500,456000,456000,456000,456000,0
|
|
20230811,161700,1481183500,456000,456000,456000,456000,0
|
|
20230811,161600,1481183500,456000,456000,456000,456000,0
|
|
20230811,161500,1481183500,456000,456000,456000,456000,0
|
|
20230811,161400,1481183500,456000,456000,456000,456000,0
|
|
20230811,161300,1481183500,456000,456000,456000,456000,0
|
|
20230811,161200,1481183500,456000,456000,456000,456000,0
|
|
20230811,161100,1481183500,456000,456000,456000,456000,0
|
|
20230811,161000,1481183500,456000,456000,456000,456000,0
|
|
20230811,160900,1481183500,456000,456000,456000,456000,13
|
|
20230811,160800,1481183500,456000,456000,456000,456000,0
|
|
20230811,160700,1481183500,456000,456000,456000,456000,0
|
|
20230811,160600,1481183500,456000,456000,456000,456000,0
|
|
20230811,160500,1481183500,456000,456000,456000,456000,0
|
|
20230811,160400,1481183500,456000,456000,456000,456000,0
|
|
20230811,160300,1481183500,456000,456000,456000,456000,0
|
|
20230811,160200,1481183500,456000,456000,456000,456000,0
|
|
20230811,160100,1481183500,456000,456000,456000,456000,0
|
|
20230811,160000,1481183500,456000,456000,456000,456000,0
|
|
20230811,155900,1481183500,456000,456000,456000,456000,0
|
|
20230811,155800,1481183500,456000,456000,456000,456000,0
|
|
20230811,155700,1481183500,456000,456000,456000,456000,0
|
|
20230811,155600,1481183500,456000,456000,456000,456000,0
|
|
20230811,155500,1481183500,456000,456000,456000,456000,0
|
|
20230811,155400,1481183500,456000,456000,456000,456000,0
|
|
20230811,155300,1481183500,456000,456000,456000,456000,0
|
|
20230811,155200,1481183500,456000,456000,456000,456000,0
|
|
20230811,155100,1481183500,456000,456000,456000,456000,0
|
|
20230811,155000,1481183500,456000,456000,456000,456000,0
|
|
20230811,154900,1481183500,456000,456000,456000,456000,0
|
|
20230811,154800,1481183500,456000,456000,456000,456000,0
|
|
20230811,154700,1481183500,456000,456000,456000,456000,0
|
|
20230811,154600,1481183500,456000,456000,456000,456000,0
|
|
20230811,154500,1481183500,456000,456000,456000,456000,0
|
|
20230811,154400,1481183500,456000,456000,456000,456000,0
|
|
20230811,154300,1481183500,456000,456000,456000,456000,0
|
|
20230811,154200,1481183500,456000,456000,456000,456000,0
|
|
20230811,154100,1481183500,456000,456000,456000,456000,0
|
|
20230811,154000,1481183500,456000,456000,456000,456000,0
|
|
20230811,153900,1481183500,456000,456000,456000,456000,13
|
|
20230811,153800,1481183500,456000,456000,456000,456000,0
|
|
20230811,153700,1481183500,456000,456000,456000,456000,0
|
|
20230811,153600,1481183500,456000,456000,456000,456000,0
|
|
20230811,153500,1481183500,456000,456000,456000,456000,0
|
|
20230811,153400,1481183500,456000,456000,456000,456000,0
|
|
20230811,153300,1481183500,456000,456000,456000,456000,0
|
|
20230811,153200,1481183500,456000,456000,456000,456000,0
|
|
20230811,153100,1481183500,456000,456000,456000,456000,0
|
|
20230811,153000,1481183500,456000,456000,456000,456000,13
|
|
20230811,152900,1475255500,458000,458000,458000,458000,0
|
|
20230811,152800,1475255500,458000,458000,458000,458000,0
|
|
20230811,152700,1475255500,458000,458000,458000,458000,0
|
|
20230811,152600,1475255500,458000,458000,458000,458000,0
|
|
20230811,152500,1475255500,458000,458000,458000,458000,0
|
|
20230811,152400,1475255500,458000,458000,458000,458000,0
|
|
20230811,152300,1475255500,458000,458000,458000,458000,0
|
|
20230811,152200,1475255500,458000,458000,458000,458000,0
|
|
20230811,152100,1475255500,458000,458000,458000,458000,0
|
|
20230811,152000,1475255500,458000,458000,458000,458000,0
|
|
20230811,151900,1475255500,458000,458000,458000,457500,6
|
|
20230811,151800,1472509500,457500,458000,458000,457500,3
|
|
20230811,151700,1471136000,458000,458000,458000,458000,4
|
|
20230811,151600,1469304000,458000,457000,458000,457000,5
|
|
20230811,151500,1467016000,457500,457500,457500,456000,4
|
|
20230811,151400,1465187500,457500,457500,457500,457500,0
|
|
20230811,151300,1465187500,457500,457500,457500,457500,1
|
|
20230811,151200,1464730000,457500,457500,457500,457500,0
|
|
20230811,151100,1464730000,457500,457500,457500,457500,1
|
|
20230811,151000,1464272500,457000,457000,457000,457000,1
|
|
20230811,150900,1463815500,457000,457000,457000,457000,0
|
|
20230811,150800,1463815500,457000,457000,457000,457000,0
|
|
20230811,150700,1463815500,457000,457000,457000,457000,1
|
|
20230811,150600,1463358500,457000,457000,457000,457000,0
|
|
20230811,150500,1463358500,457000,456000,457000,456000,23
|
|
20230811,150400,1452869500,456000,456000,456000,456000,0
|
|
20230811,150300,1452869500,456000,456000,456000,456000,31
|
|
20230811,150200,1438733500,456000,456000,456000,456000,13
|
|
20230811,150100,1432805500,456000,456000,456000,456000,0
|
|
20230811,150000,1432805500,456000,456000,456000,456000,2
|
|
20230811,145900,1431893500,456500,456500,456500,456500,0
|
|
20230811,145800,1431893500,456500,456500,456500,456500,20
|
|
20230811,145700,1422763500,456500,456500,456500,456500,1
|
|
20230811,145600,1422307000,456500,456500,456500,456500,0
|
|
20230811,145500,1422307000,456500,456500,456500,456500,0
|
|
20230811,145400,1422307000,456500,456500,456500,456500,4
|
|
20230811,145300,1420481000,457000,457000,457000,457000,0
|
|
20230811,145200,1420481000,457000,457000,457000,457000,3
|
|
20230811,145100,1419110000,458000,458000,458000,458000,0
|
|
20230811,145000,1419110000,458000,458000,458000,458000,0
|
|
20230811,144900,1419110000,458000,458000,458000,458000,0
|
|
20230811,144800,1419110000,458000,458000,458000,458000,2
|
|
20230811,144700,1418194000,456000,456000,456000,456000,0
|
|
20230811,144600,1418194000,456000,456000,456000,456000,0
|
|
20230811,144500,1418194000,456000,456000,456000,456000,0
|
|
20230811,144400,1418194000,456000,456000,456000,456000,0
|
|
20230811,144300,1418194000,456000,456000,456000,456000,0
|
|
20230811,144200,1418194000,456000,456000,456000,456000,0
|
|
20230811,144100,1418194000,456000,456000,456000,456000,0
|
|
20230811,144000,1418194000,456000,456000,456000,456000,0
|
|
20230811,143900,1418194000,456000,456000,456000,456000,11
|
|
20230811,143800,1413178000,456000,456000,456000,456000,0
|
|
20230811,143700,1413178000,456000,457000,457000,456000,6
|
|
20230811,143600,1410439000,456000,456000,456000,456000,0
|
|
20230811,143500,1410439000,456000,456000,456000,456000,1
|
|
20230811,143400,1409983000,456000,456000,456000,456000,0
|
|
20230811,143300,1409983000,456000,456000,456000,456000,0
|
|
20230811,143200,1409983000,456000,456000,456000,456000,0
|
|
20230811,143100,1409983000,456000,456000,456000,456000,4
|
|
20230811,143000,1408159000,456000,456000,456000,456000,1
|
|
20230811,142900,1407703000,456000,456500,456500,456000,80
|
|
20230811,142800,1371221500,456500,456500,456500,456500,1
|
|
20230811,142700,1370765000,456500,457000,457500,456500,25
|
|
20230811,142600,1359342500,457000,457000,457000,457000,0
|
|
20230811,142500,1359342500,457000,457000,457000,457000,20
|
|
20230811,142400,1350202500,457000,457000,457000,457000,1
|
|
20230811,142300,1349745500,457000,457000,457000,457000,0
|
|
20230811,142200,1349745500,457000,457000,457000,457000,0
|
|
20230811,142100,1349745500,457000,457000,457000,457000,0
|
|
20230811,142000,1349745500,457000,457000,457000,457000,1
|
|
20230811,141900,1349288500,457000,457000,457000,457000,0
|
|
20230811,141800,1349288500,457000,457000,457000,457000,0
|
|
20230811,141700,1349288500,457000,457000,457000,457000,0
|
|
20230811,141600,1349288500,457000,457000,457000,457000,0
|
|
20230811,141500,1349288500,457000,457500,457500,457000,5
|
|
20230811,141400,1347002500,457500,457500,457500,457500,0
|
|
20230811,141300,1347002500,457500,457500,457500,457500,0
|
|
20230811,141200,1347002500,457500,457500,457500,457500,0
|
|
20230811,141100,1347002500,457500,457500,457500,457500,0
|
|
20230811,141000,1347002500,457500,457500,457500,457500,0
|
|
20230811,140900,1347002500,457500,457500,457500,457500,0
|
|
20230811,140800,1347002500,457500,459000,459000,457500,18
|
|
20230811,140700,1338763000,459000,459000,459000,459000,0
|
|
20230811,140600,1338763000,459000,459000,459000,459000,1
|
|
20230811,140500,1338304000,459000,459000,459000,459000,1
|
|
20230811,140400,1337845000,459000,459000,459000,459000,1
|
|
20230811,140300,1337386000,459500,459500,459500,459500,0
|
|
20230811,140200,1337386000,459500,459500,459500,459500,4
|
|
20230811,140100,1335548000,459500,459500,459500,459500,0
|
|
20230811,140000,1335548000,459500,459500,459500,459500,1
|
|
20230811,135900,1335088500,459500,459500,459500,459500,0
|
|
20230811,135800,1335088500,459500,459500,459500,459500,1
|
|
20230811,135700,1334629000,459000,459000,459000,459000,8
|
|
20230811,135600,1330957000,459500,459500,459500,459500,0
|
|
20230811,135500,1330957000,459500,459500,459500,459500,1
|
|
20230811,135400,1330497500,459000,458000,459000,458000,16
|
|
20230811,135300,1323158500,458000,458000,458000,458000,0
|
|
20230811,135200,1323158500,458000,458000,458000,458000,0
|
|
20230811,135100,1323158500,458000,458000,458000,458000,0
|
|
20230811,135000,1323158500,458000,457500,458000,457500,11
|
|
20230811,134900,1318121000,458000,458000,458000,458000,1
|
|
20230811,134800,1317663000,459500,459500,459500,459500,0
|
|
20230811,134700,1317663000,459500,459500,459500,459500,31
|
|
20230811,134600,1303418500,460000,460000,460000,460000,0
|
|
20230811,134500,1303418500,460000,460500,460500,460000,10
|
|
20230811,134400,1298818000,460500,460500,460500,460500,0
|
|
20230811,134300,1298818000,460500,460500,461000,460500,6
|
|
20230811,134200,1296053000,461000,461000,461000,461000,0
|
|
20230811,134100,1296053000,461000,461000,461000,461000,1
|
|
20230811,134000,1295592000,461000,461500,461500,461000,15
|
|
20230811,133900,1288670000,461000,461000,461000,461000,1
|
|
20230811,133800,1288209000,461500,461500,461500,461500,11
|
|
20230811,133700,1283132500,461500,461500,461500,461500,2
|
|
20230811,133600,1282209500,461000,461000,461000,461000,0
|
|
20230811,133500,1282209500,461000,462000,462000,461000,20
|
|
20230811,133400,1272987500,463000,462000,463000,462000,23
|
|
20230811,133300,1262345000,462000,462000,462000,462000,24
|
|
20230811,133200,1251257000,461000,461000,461000,461000,2
|
|
20230811,133100,1250335000,462000,458500,462000,458500,464
|
|
20230811,133000,1037145000,458500,458500,458500,458500,0
|
|
20230811,132900,1037145000,458500,458500,458500,458500,3
|
|
20230811,132800,1035769500,458500,458500,458500,458500,0
|
|
20230811,132700,1035769500,458500,457000,458500,457000,17
|
|
20230811,132600,1027988000,457000,457000,457000,457000,1
|
|
20230811,132500,1027531000,457000,457000,457000,457000,0
|
|
20230811,132400,1027531000,457000,457000,457000,457000,2
|
|
20230811,132300,1026617000,456500,456500,456500,456500,1
|
|
20230811,132200,1026160500,456500,456500,456500,456500,0
|
|
20230811,132100,1026160500,456500,456500,456500,456500,3
|
|
20230811,132000,1024791000,456500,456500,456500,456500,3
|
|
20230811,131900,1023421500,456500,456500,456500,456500,2
|
|
20230811,131800,1022508500,456500,456500,456500,456500,1
|
|
20230811,131700,1022052000,457500,457500,457500,457500,0
|
|
20230811,131600,1022052000,457500,457500,457500,457500,0
|
|
20230811,131500,1022052000,457500,457500,457500,457500,0
|
|
20230811,131400,1022052000,457500,457500,457500,457500,0
|
|
20230811,131300,1022052000,457500,457500,457500,457500,0
|
|
20230811,131200,1022052000,457500,457500,457500,457500,2
|
|
20230811,131100,1021137000,458000,458000,458000,458000,9
|
|
20230811,131000,1017015000,458000,458500,458500,458000,2
|
|
20230811,130900,1016098500,458500,458500,458500,458500,0
|
|
20230811,130800,1016098500,458500,458500,458500,458500,1
|
|
20230811,130700,1015640000,458000,458000,458000,458000,0
|
|
20230811,130600,1015640000,458000,459000,459000,458000,3
|
|
20230811,130500,1014264500,458500,458000,458500,458000,45
|
|
20230811,130400,993634000,457000,457500,458500,457000,62
|
|
20230811,130300,965225500,457000,457000,457000,457000,1
|
|
20230811,130200,964768500,457000,457000,457000,457000,0
|
|
20230811,130100,964768500,457000,457000,457000,457000,0
|
|
20230811,130000,964768500,457000,458000,458000,457000,4
|
|
20230811,125900,962939000,458000,458000,458000,458000,0
|
|
20230811,125800,962939000,458000,457500,458000,457000,25
|
|
20230811,125700,951496500,457000,457000,457000,457000,0
|
|
20230811,125600,951496500,457000,457000,457000,457000,6
|
|
20230811,125500,948754500,457000,456500,457000,456500,18
|
|
20230811,125400,940529000,456500,454500,456500,454500,197
|
|
20230811,125300,850864000,454000,454000,454000,454000,2
|
|
20230811,125200,849956000,454000,452000,454000,452000,133
|
|
20230811,125100,789669000,452000,450000,452000,450000,134
|
|
20230811,125000,729167500,450000,450000,450000,450000,4
|
|
20230811,124900,727367500,450000,450000,450000,450000,0
|
|
20230811,124800,727367500,450000,450000,450000,450000,0
|
|
20230811,124700,727367500,450000,450000,450000,450000,0
|
|
20230811,124600,727367500,450000,450000,450000,450000,0
|
|
20230811,124500,727367500,450000,450000,450000,450000,0
|
|
20230811,124400,727367500,450000,450000,450000,450000,1
|
|
20230811,124300,726917500,450000,450000,450000,450000,0
|
|
20230811,124200,726917500,450000,450000,450000,450000,2
|
|
20230811,124100,726017500,449000,450000,450000,449000,4
|
|
20230811,124000,724220500,449000,449000,449000,449000,0
|
|
20230811,123900,724220500,449000,449000,449000,449000,0
|
|
20230811,123800,724220500,449000,449000,449000,449000,13
|
|
20230811,123700,718383500,449000,449000,449000,449000,0
|
|
20230811,123600,718383500,449000,449000,449000,449000,0
|
|
20230811,123500,718383500,449000,449000,449000,449000,0
|
|
20230811,123400,718383500,449000,449000,449000,449000,0
|
|
20230811,123300,718383500,449000,449000,449000,449000,0
|
|
20230811,123200,718383500,449000,449000,449000,449000,0
|
|
20230811,123100,718383500,449000,449000,449000,449000,0
|
|
20230811,123000,718383500,449000,449000,449000,449000,4
|
|
20230811,122900,716587500,449500,449500,449500,449500,0
|
|
20230811,122800,716587500,449500,449000,449500,449000,58
|
|
20230811,122700,690545000,449000,449000,449000,449000,0
|
|
20230811,122600,690545000,449000,449000,449000,449000,0
|
|
20230811,122500,690545000,449000,449500,449500,449000,30
|
|
20230811,122400,677073000,449500,449500,449500,449500,17
|
|
20230811,122300,669431500,450000,450500,450500,450000,10
|
|
20230811,122200,664931000,451000,451000,451000,451000,3
|
|
20230811,122100,663578000,451000,451000,451000,451000,10
|
|
20230811,122000,659068000,451500,451500,451500,451500,0
|
|
20230811,121900,659068000,451500,451500,451500,451500,4
|
|
20230811,121800,657262000,451500,451500,451500,451500,2
|
|
20230811,121700,656359000,451000,451000,451000,451000,0
|
|
20230811,121600,656359000,451000,451000,451000,451000,2
|
|
20230811,121500,655457000,451000,451000,451000,451000,16
|
|
20230811,121400,648241000,451500,451500,451500,451500,0
|
|
20230811,121300,648241000,451500,451500,451500,451500,0
|
|
20230811,121200,648241000,451500,451500,451500,451500,6
|
|
20230811,121100,645532000,451500,451500,451500,451500,0
|
|
20230811,121000,645532000,451500,451500,451500,451500,0
|
|
20230811,120900,645532000,451500,451500,451500,451500,0
|
|
20230811,120800,645532000,451500,451500,451500,451500,0
|
|
20230811,120700,645532000,451500,451500,451500,451500,0
|
|
20230811,120600,645532000,451500,451500,451500,451500,0
|
|
20230811,120500,645532000,451500,451500,451500,451500,0
|
|
20230811,120400,645532000,451500,451500,451500,451500,0
|
|
20230811,120300,645532000,451500,451500,451500,451500,0
|
|
20230811,120200,645532000,451500,451500,451500,451500,0
|
|
20230811,120100,645532000,451500,451500,451500,451500,2
|
|
20230811,120000,644629000,451500,451500,451500,451500,1
|
|
20230811,115900,644177500,451500,451500,451500,451500,0
|
|
20230811,115800,644177500,451500,451500,451500,451500,1
|
|
20230811,115700,643726000,451500,451500,451500,451500,10
|
|
20230811,115600,639211000,451500,451500,451500,451500,0
|
|
20230811,115500,639211000,451500,451500,451500,451500,0
|
|
20230811,115400,639211000,451500,451500,451500,451500,2
|
|
20230811,115300,638308000,452000,452000,452000,452000,0
|
|
20230811,115200,638308000,452000,452000,452000,452000,0
|
|
20230811,115100,638308000,452000,452000,452000,452000,0
|
|
20230811,115000,638308000,452000,452000,452000,452000,5
|
|
20230811,114900,636048000,451500,451500,451500,451500,1
|
|
20230811,114800,635596500,452000,452000,452000,452000,24
|
|
20230811,114700,624748500,452000,452000,452000,452000,0
|
|
20230811,114600,624748500,452000,452000,452000,452000,0
|
|
20230811,114500,624748500,452000,452000,452000,452000,0
|
|
20230811,114400,624748500,452000,452000,452000,452000,1
|
|
20230811,114300,624296500,452500,452500,452500,452500,0
|
|
20230811,114200,624296500,452500,452500,452500,452500,2
|
|
20230811,114100,623391500,452000,452000,452000,452000,0
|
|
20230811,114000,623391500,452000,452000,452000,452000,0
|
|
20230811,113900,623391500,452000,452000,452000,452000,0
|
|
20230811,113800,623391500,452000,452000,452000,452000,0
|
|
20230811,113700,623391500,452000,452000,452000,452000,0
|
|
20230811,113600,623391500,452000,452000,452000,452000,1
|
|
20230811,113500,622939500,452000,452000,452000,452000,0
|
|
20230811,113400,622939500,452000,452000,452000,452000,0
|
|
20230811,113300,622939500,452000,452000,452000,452000,1
|
|
20230811,113200,622487500,452000,452000,452000,452000,1
|
|
20230811,113100,622035500,452000,452000,452000,452000,0
|
|
20230811,113000,622035500,452000,452000,452000,452000,0
|
|
20230811,112900,622035500,452000,452000,452000,452000,0
|
|
20230811,112800,622035500,452000,452000,452000,452000,0
|
|
20230811,112700,622035500,452000,452000,452000,452000,2
|
|
20230811,112600,621131500,452000,452000,452000,452000,0
|
|
20230811,112500,621131500,452000,452000,452000,452000,0
|
|
20230811,112400,621131500,452000,452000,452000,452000,1
|
|
20230811,112300,620679500,452500,452500,452500,452500,0
|
|
20230811,112200,620679500,452500,452500,452500,452500,0
|
|
20230811,112100,620679500,452500,452000,452500,452000,2
|
|
20230811,112000,619775000,452000,452000,452000,452000,0
|
|
20230811,111900,619775000,452000,452000,452000,452000,0
|
|
20230811,111800,619775000,452000,452000,452000,452000,0
|
|
20230811,111700,619775000,452000,452000,452000,452000,1
|
|
20230811,111600,619323000,452500,452500,452500,452500,0
|
|
20230811,111500,619323000,452500,452500,452500,452500,0
|
|
20230811,111400,619323000,452500,452500,452500,452500,2
|
|
20230811,111300,618418000,453000,453000,453000,453000,0
|
|
20230811,111200,618418000,453000,453000,453000,453000,0
|
|
20230811,111100,618418000,453000,453000,453000,453000,0
|
|
20230811,111000,618418000,453000,453000,453000,453000,0
|
|
20230811,110900,618418000,453000,453000,453000,453000,0
|
|
20230811,110800,618418000,453000,453000,453000,453000,0
|
|
20230811,110700,618418000,453000,453000,453000,453000,0
|
|
20230811,110600,618418000,453000,453000,453000,453000,0
|
|
20230811,110500,618418000,453000,453000,453000,453000,45
|
|
20230811,110400,598033000,453500,453500,453500,453500,0
|
|
20230811,110300,598033000,453500,453500,453500,453500,0
|
|
20230811,110200,598033000,453500,453500,453500,453500,0
|
|
20230811,110100,598033000,453500,453500,453500,453500,0
|
|
20230811,110000,598033000,453500,453500,453500,453500,2
|
|
20230811,105900,597126000,453000,453000,453000,453000,1
|
|
20230811,105800,596673000,453000,453000,453000,453000,6
|
|
20230811,105700,593955000,452500,452500,452500,452500,2
|
|
20230811,105600,593050000,453000,453000,453000,453000,0
|
|
20230811,105500,593050000,453000,453000,453000,453000,1
|
|
20230811,105400,592597000,452500,452500,452500,452500,9
|
|
20230811,105300,588524500,452000,452000,452000,452000,2
|
|
20230811,105200,587620500,452500,452500,452500,452500,0
|
|
20230811,105100,587620500,452500,452500,452500,452500,0
|
|
20230811,105000,587620500,452500,452500,452500,452500,1
|
|
20230811,104900,587168000,452000,452000,452000,452000,1
|
|
20230811,104800,586716000,452000,452000,452000,452000,0
|
|
20230811,104700,586716000,452000,452000,452000,452000,0
|
|
20230811,104600,586716000,452000,452000,452000,452000,1
|
|
20230811,104500,586264000,452000,452000,452000,452000,0
|
|
20230811,104400,586264000,452000,452000,452000,452000,0
|
|
20230811,104300,586264000,452000,452000,452000,452000,0
|
|
20230811,104200,586264000,452000,452000,452000,452000,0
|
|
20230811,104100,586264000,452000,452000,452000,452000,0
|
|
20230811,104000,586264000,452000,452000,452000,452000,0
|
|
20230811,103900,586264000,452000,452000,452000,452000,0
|
|
20230811,103800,586264000,452000,452000,452000,452000,0
|
|
20230811,103700,586264000,452000,452000,452000,452000,0
|
|
20230811,103600,586264000,452000,452000,452000,452000,1
|
|
20230811,103500,585812000,452500,452500,452500,452500,0
|
|
20230811,103400,585812000,452500,452500,452500,452500,0
|
|
20230811,103300,585812000,452500,452500,452500,452500,0
|
|
20230811,103200,585812000,452500,451000,452500,450500,8
|
|
20230811,103100,582201500,450500,450500,450500,450500,0
|
|
20230811,103000,582201500,450500,450500,450500,450500,0
|
|
20230811,102900,582201500,450500,450500,450500,450500,3
|
|
20230811,102800,580850000,449500,451000,451000,449500,7
|
|
20230811,102700,577700500,451500,451500,451500,451500,5
|
|
20230811,102600,575443000,452000,452500,452500,452000,4
|
|
20230811,102500,573634500,453000,453000,453000,453000,7
|
|
20230811,102400,570463500,453500,453500,453500,453500,0
|
|
20230811,102300,570463500,453500,453500,453500,453500,0
|
|
20230811,102200,570463500,453500,454000,454000,453500,6
|
|
20230811,102100,567741000,454500,454500,454500,454500,0
|
|
20230811,102000,567741000,454500,454500,454500,454500,0
|
|
20230811,101900,567741000,454500,455000,455000,454500,2
|
|
20230811,101800,566831500,454500,454500,454500,454500,0
|
|
20230811,101700,566831500,454500,454500,454500,454500,0
|
|
20230811,101600,566831500,454500,454500,454500,454500,6
|
|
20230811,101500,564104500,454500,454500,454500,454500,11
|
|
20230811,101400,559105000,454500,454500,454500,454500,2
|
|
20230811,101300,558196000,455000,455000,455000,455000,20
|
|
20230811,101200,549096000,454500,453500,454500,453500,35
|
|
20230811,101100,533193500,453000,453000,453000,453000,0
|
|
20230811,101000,533193500,453000,454000,454000,453000,10
|
|
20230811,100900,528662500,453500,453500,453500,453500,1
|
|
20230811,100800,528209000,454000,454000,454000,454000,13
|
|
20230811,100700,522307000,454000,454000,454000,454000,1
|
|
20230811,100600,521853000,454000,454000,454500,454000,4
|
|
20230811,100500,520036500,454000,454500,454500,454000,27
|
|
20230811,100400,507778000,454000,454000,454000,454000,24
|
|
20230811,100300,496882000,453500,453500,453500,453500,5
|
|
20230811,100200,494614500,453500,453500,453500,453500,0
|
|
20230811,100100,494614500,453500,454000,454000,453500,33
|
|
20230811,100000,479647000,454000,454500,454500,454000,2
|
|
20230811,095900,478738500,454500,454000,454500,454000,3
|
|
20230811,095800,477376000,454000,454000,454000,454000,3
|
|
20230811,095700,476014000,454500,454000,454500,454000,2
|
|
20230811,095600,475105500,454500,454500,454500,454500,1
|
|
20230811,095500,474651000,454500,454500,454500,454500,1
|
|
20230811,095400,474196500,454000,453500,454000,453500,74
|
|
20230811,095300,440619500,453500,452000,453500,452000,22
|
|
20230811,095200,430655500,452000,452500,452500,452000,7
|
|
20230811,095100,427488500,452500,452500,452500,452500,0
|
|
20230811,095000,427488500,452500,452500,452500,452500,3
|
|
20230811,094900,426131000,452500,452500,452500,452500,8
|
|
20230811,094800,422511000,452500,452500,452500,452500,2
|
|
20230811,094700,421606000,453000,453000,453000,453000,0
|
|
20230811,094600,421606000,453000,453000,453000,453000,30
|
|
20230811,094500,408016000,453000,453000,453000,453000,0
|
|
20230811,094400,408016000,453000,452500,453000,452500,38
|
|
20230811,094300,390807000,452000,450500,452000,450500,248
|
|
20230811,094200,279032000,450000,448500,450000,448500,121
|
|
20230811,094100,224628000,448000,448000,448000,448000,0
|
|
20230811,094000,224628000,448000,448000,448000,448000,2
|
|
20230811,093900,223732000,448500,448500,448500,448500,0
|
|
20230811,093800,223732000,448500,448500,448500,448500,1
|
|
20230811,093700,223283500,447500,447500,447500,447500,0
|
|
20230811,093600,223283500,447500,447500,447500,447500,1
|
|
20230811,093500,222836000,447500,448500,448500,447500,14
|
|
20230811,093400,216569500,448000,448500,448500,448000,9
|
|
20230811,093300,212537000,449000,449000,449000,449000,0
|
|
20230811,093200,212537000,449000,449000,449000,449000,0
|
|
20230811,093100,212537000,449000,449000,449000,449000,2
|
|
20230811,093000,211639000,449000,448500,449000,448500,3
|
|
20230811,092900,210293000,448500,448500,448500,448500,0
|
|
20230811,092800,210293000,448500,450000,450000,448500,2
|
|
20230811,092700,209394500,450000,450000,450000,450000,0
|
|
20230811,092600,209394500,450000,449000,450000,449000,106
|
|
20230811,092500,161736000,448500,448500,448500,448500,1
|
|
20230811,092400,161287500,448500,449000,449000,448500,6
|
|
20230811,092300,158596000,449500,449000,449500,449000,6
|
|
20230811,092200,155899500,449500,449500,449500,449500,2
|
|
20230811,092100,155000500,449500,447500,449500,447500,113
|
|
20230811,092000,104301500,447500,447500,447500,447500,31
|
|
20230811,091900,90429000,447500,446500,447500,446500,48
|
|
20230811,091800,68965500,446500,446500,446500,446500,10
|
|
20230811,091700,64500500,446500,446500,446500,446500,14
|
|
20230811,091600,58249500,446000,446000,446000,446000,0
|
|
20230811,091500,58249500,446000,446000,446000,446000,8
|
|
20230811,091400,54681500,445500,445500,445500,445500,1
|
|
20230811,091300,54236000,445500,444500,445500,444500,23
|
|
20230811,091200,43997000,444000,444000,444000,444000,3
|
|
20230811,091100,42665000,445000,445000,445000,445000,0
|
|
20230811,091000,42665000,445000,445000,445000,445000,20
|
|
20230811,090900,33765000,445000,444500,445000,444500,30
|
|
20230811,090800,20422500,443000,443000,443000,443000,0
|
|
20230811,090700,20422500,443000,444000,444000,443000,4
|
|
20230811,090600,18649500,444500,445500,446000,444000,37
|
|
20230811,090500,2206000,440000,440000,440000,440000,0
|
|
20230811,090400,2206000,440000,440000,440000,440000,0
|
|
20230811,090300,2206000,440000,440000,440000,440000,0
|
|
20230811,090200,2206000,440000,441500,441500,440000,5
|
|
20230811,090100,0,441500,441500,441500,441500,0
|
|
20230811,090000,0,441500,441500,441500,441500,0
|