582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183900,370571000,459000,459000,459000,459000,31
|
|
20230814,183800,370571000,459000,459000,459000,459000,0
|
|
20230814,183700,370571000,459000,459000,459000,459000,0
|
|
20230814,183600,370571000,459000,459000,459000,459000,0
|
|
20230814,183500,370571000,459000,459000,459000,459000,0
|
|
20230814,183400,370571000,459000,459000,459000,459000,0
|
|
20230814,183300,370571000,459000,459000,459000,459000,0
|
|
20230814,183200,370571000,459000,459000,459000,459000,0
|
|
20230814,183100,370571000,459000,459000,459000,459000,0
|
|
20230814,183000,370571000,459000,459000,459000,459000,0
|
|
20230814,182900,370571000,459000,459000,459000,459000,0
|
|
20230814,182800,370571000,459000,459000,459000,459000,0
|
|
20230814,182700,370571000,459000,459000,459000,459000,0
|
|
20230814,182600,370571000,459000,459000,459000,459000,0
|
|
20230814,182500,370571000,459000,459000,459000,459000,0
|
|
20230814,182400,370571000,459000,459000,459000,459000,0
|
|
20230814,182300,370571000,459000,459000,459000,459000,0
|
|
20230814,182200,370571000,459000,459000,459000,459000,0
|
|
20230814,182100,370571000,459000,459000,459000,459000,0
|
|
20230814,182000,370571000,459000,459000,459000,459000,0
|
|
20230814,181900,370571000,459000,459000,459000,459000,0
|
|
20230814,181800,370571000,459000,459000,459000,459000,0
|
|
20230814,181700,370571000,459000,459000,459000,459000,0
|
|
20230814,181600,370571000,459000,459000,459000,459000,0
|
|
20230814,181500,370571000,459000,459000,459000,459000,0
|
|
20230814,181400,370571000,459000,459000,459000,459000,0
|
|
20230814,181300,370571000,459000,459000,459000,459000,0
|
|
20230814,181200,370571000,459000,459000,459000,459000,0
|
|
20230814,181100,370571000,459000,459000,459000,459000,0
|
|
20230814,181000,370571000,459000,459000,459000,459000,0
|
|
20230814,180900,370571000,459000,459000,459000,459000,31
|
|
20230814,180800,370571000,459000,459000,459000,459000,0
|
|
20230814,180700,370571000,459000,459000,459000,459000,0
|
|
20230814,180600,370571000,459000,459000,459000,459000,0
|
|
20230814,180500,370571000,459000,459000,459000,459000,0
|
|
20230814,180400,370571000,459000,459000,459000,459000,0
|
|
20230814,180300,370571000,459000,459000,459000,459000,0
|
|
20230814,180200,370571000,459000,459000,459000,459000,0
|
|
20230814,180100,370571000,459000,459000,459000,459000,0
|
|
20230814,180000,370571000,459000,459000,459000,459000,0
|
|
20230814,175900,370571000,459000,459000,459000,459000,0
|
|
20230814,175800,370571000,459000,459000,459000,459000,0
|
|
20230814,175700,370571000,459000,459000,459000,459000,0
|
|
20230814,175600,370571000,459000,459000,459000,459000,0
|
|
20230814,175500,370571000,459000,459000,459000,459000,0
|
|
20230814,175400,370571000,459000,459000,459000,459000,0
|
|
20230814,175300,370571000,459000,459000,459000,459000,0
|
|
20230814,175200,370571000,459000,459000,459000,459000,0
|
|
20230814,175100,370571000,459000,459000,459000,459000,0
|
|
20230814,175000,370571000,459000,459000,459000,459000,0
|
|
20230814,174900,370571000,459000,459000,459000,459000,0
|
|
20230814,174800,370571000,459000,459000,459000,459000,0
|
|
20230814,174700,370571000,459000,459000,459000,459000,0
|
|
20230814,174600,370571000,459000,459000,459000,459000,0
|
|
20230814,174500,370571000,459000,459000,459000,459000,0
|
|
20230814,174400,370571000,459000,459000,459000,459000,0
|
|
20230814,174300,370571000,459000,459000,459000,459000,0
|
|
20230814,174200,370571000,459000,459000,459000,459000,0
|
|
20230814,174100,370571000,459000,459000,459000,459000,0
|
|
20230814,174000,370571000,459000,459000,459000,459000,0
|
|
20230814,173900,370571000,459000,459000,459000,459000,31
|
|
20230814,173800,370571000,459000,459000,459000,459000,0
|
|
20230814,173700,370571000,459000,459000,459000,459000,0
|
|
20230814,173600,370571000,459000,459000,459000,459000,0
|
|
20230814,173500,370571000,459000,459000,459000,459000,0
|
|
20230814,173400,370571000,459000,459000,459000,459000,0
|
|
20230814,173300,370571000,459000,459000,459000,459000,0
|
|
20230814,173200,370571000,459000,459000,459000,459000,0
|
|
20230814,173100,370571000,459000,459000,459000,459000,0
|
|
20230814,173000,370571000,459000,459000,459000,459000,0
|
|
20230814,172900,370571000,459000,459000,459000,459000,0
|
|
20230814,172800,370571000,459000,459000,459000,459000,0
|
|
20230814,172700,370571000,459000,459000,459000,459000,0
|
|
20230814,172600,370571000,459000,459000,459000,459000,0
|
|
20230814,172500,370571000,459000,459000,459000,459000,0
|
|
20230814,172400,370571000,459000,459000,459000,459000,0
|
|
20230814,172300,370571000,459000,459000,459000,459000,0
|
|
20230814,172200,370571000,459000,459000,459000,459000,0
|
|
20230814,172100,370571000,459000,459000,459000,459000,0
|
|
20230814,172000,370571000,459000,459000,459000,459000,0
|
|
20230814,171900,370571000,459000,459000,459000,459000,0
|
|
20230814,171800,370571000,459000,459000,459000,459000,0
|
|
20230814,171700,370571000,459000,459000,459000,459000,0
|
|
20230814,171600,370571000,459000,459000,459000,459000,0
|
|
20230814,171500,370571000,459000,459000,459000,459000,0
|
|
20230814,171400,370571000,459000,459000,459000,459000,0
|
|
20230814,171300,370571000,459000,459000,459000,459000,0
|
|
20230814,171200,370571000,459000,459000,459000,459000,0
|
|
20230814,171100,370571000,459000,459000,459000,459000,0
|
|
20230814,171000,370571000,459000,459000,459000,459000,0
|
|
20230814,170900,370571000,459000,459000,459000,459000,31
|
|
20230814,170800,370571000,459000,459000,459000,459000,0
|
|
20230814,170700,370571000,459000,459000,459000,459000,0
|
|
20230814,170600,370571000,459000,459000,459000,459000,0
|
|
20230814,170500,370571000,459000,459000,459000,459000,0
|
|
20230814,170400,370571000,459000,459000,459000,459000,0
|
|
20230814,170300,370571000,459000,459000,459000,459000,0
|
|
20230814,170200,370571000,459000,459000,459000,459000,0
|
|
20230814,170100,370571000,459000,459000,459000,459000,0
|
|
20230814,170000,370571000,459000,459000,459000,459000,0
|
|
20230814,165900,370571000,459000,459000,459000,459000,0
|
|
20230814,165800,370571000,459000,459000,459000,459000,0
|
|
20230814,165700,370571000,459000,459000,459000,459000,0
|
|
20230814,165600,370571000,459000,459000,459000,459000,0
|
|
20230814,165500,370571000,459000,459000,459000,459000,0
|
|
20230814,165400,370571000,459000,459000,459000,459000,0
|
|
20230814,165300,370571000,459000,459000,459000,459000,0
|
|
20230814,165200,370571000,459000,459000,459000,459000,0
|
|
20230814,165100,370571000,459000,459000,459000,459000,0
|
|
20230814,165000,370571000,459000,459000,459000,459000,0
|
|
20230814,164900,370571000,459000,459000,459000,459000,0
|
|
20230814,164800,370571000,459000,459000,459000,459000,0
|
|
20230814,164700,370571000,459000,459000,459000,459000,0
|
|
20230814,164600,370571000,459000,459000,459000,459000,0
|
|
20230814,164500,370571000,459000,459000,459000,459000,0
|
|
20230814,164400,370571000,459000,459000,459000,459000,0
|
|
20230814,164300,370571000,459000,459000,459000,459000,0
|
|
20230814,164200,370571000,459000,459000,459000,459000,0
|
|
20230814,164100,370571000,459000,459000,459000,459000,0
|
|
20230814,164000,370571000,459000,459000,459000,459000,0
|
|
20230814,163900,370571000,459000,459000,459000,459000,31
|
|
20230814,163800,370571000,459000,459000,459000,459000,0
|
|
20230814,163700,370571000,459000,459000,459000,459000,0
|
|
20230814,163600,370571000,459000,459000,459000,459000,0
|
|
20230814,163500,370571000,459000,459000,459000,459000,0
|
|
20230814,163400,370571000,459000,459000,459000,459000,0
|
|
20230814,163300,370571000,459000,459000,459000,459000,0
|
|
20230814,163200,370571000,459000,459000,459000,459000,0
|
|
20230814,163100,370571000,459000,459000,459000,459000,0
|
|
20230814,163000,370571000,459000,459000,459000,459000,0
|
|
20230814,162900,370571000,459000,459000,459000,459000,0
|
|
20230814,162800,370571000,459000,459000,459000,459000,0
|
|
20230814,162700,370571000,459000,459000,459000,459000,0
|
|
20230814,162600,370571000,459000,459000,459000,459000,0
|
|
20230814,162500,370571000,459000,459000,459000,459000,0
|
|
20230814,162400,370571000,459000,459000,459000,459000,0
|
|
20230814,162300,370571000,459000,459000,459000,459000,0
|
|
20230814,162200,370571000,459000,459000,459000,459000,0
|
|
20230814,162100,370571000,459000,459000,459000,459000,0
|
|
20230814,162000,370571000,459000,459000,459000,459000,0
|
|
20230814,161900,370571000,459000,459000,459000,459000,0
|
|
20230814,161800,370571000,459000,459000,459000,459000,0
|
|
20230814,161700,370571000,459000,459000,459000,459000,0
|
|
20230814,161600,370571000,459000,459000,459000,459000,0
|
|
20230814,161500,370571000,459000,459000,459000,459000,0
|
|
20230814,161400,370571000,459000,459000,459000,459000,0
|
|
20230814,161300,370571000,459000,459000,459000,459000,0
|
|
20230814,161200,370571000,459000,459000,459000,459000,0
|
|
20230814,161100,370571000,459000,459000,459000,459000,0
|
|
20230814,161000,370571000,459000,459000,459000,459000,0
|
|
20230814,160900,370571000,459000,459000,459000,459000,31
|
|
20230814,160800,370571000,459000,459000,459000,459000,0
|
|
20230814,160700,370571000,459000,459000,459000,459000,0
|
|
20230814,160600,370571000,459000,459000,459000,459000,0
|
|
20230814,160500,370571000,459000,459000,459000,459000,0
|
|
20230814,160400,370571000,459000,459000,459000,459000,0
|
|
20230814,160300,370571000,459000,459000,459000,459000,0
|
|
20230814,160200,370571000,459000,459000,459000,459000,0
|
|
20230814,160100,370571000,459000,459000,459000,459000,0
|
|
20230814,160000,370571000,459000,459000,459000,459000,0
|
|
20230814,155900,370571000,459000,459000,459000,459000,0
|
|
20230814,155800,370571000,459000,459000,459000,459000,0
|
|
20230814,155700,370571000,459000,459000,459000,459000,0
|
|
20230814,155600,370571000,459000,459000,459000,459000,0
|
|
20230814,155500,370571000,459000,459000,459000,459000,0
|
|
20230814,155400,370571000,459000,459000,459000,459000,0
|
|
20230814,155300,370571000,459000,459000,459000,459000,0
|
|
20230814,155200,370571000,459000,459000,459000,459000,0
|
|
20230814,155100,370571000,459000,459000,459000,459000,0
|
|
20230814,155000,370571000,459000,459000,459000,459000,0
|
|
20230814,154900,370571000,459000,459000,459000,459000,0
|
|
20230814,154800,370571000,459000,459000,459000,459000,0
|
|
20230814,154700,370571000,459000,459000,459000,459000,0
|
|
20230814,154600,370571000,459000,459000,459000,459000,0
|
|
20230814,154500,370571000,459000,459000,459000,459000,0
|
|
20230814,154400,370571000,459000,459000,459000,459000,0
|
|
20230814,154300,370571000,459000,459000,459000,459000,0
|
|
20230814,154200,370571000,459000,459000,459000,459000,0
|
|
20230814,154100,370571000,459000,459000,459000,459000,0
|
|
20230814,154000,370571000,459000,459000,459000,459000,0
|
|
20230814,153900,370571000,459000,459000,459000,459000,31
|
|
20230814,153800,370571000,459000,459000,459000,459000,0
|
|
20230814,153700,370571000,459000,459000,459000,459000,0
|
|
20230814,153600,370571000,459000,459000,459000,459000,0
|
|
20230814,153500,370571000,459000,459000,459000,459000,0
|
|
20230814,153400,370571000,459000,459000,459000,459000,0
|
|
20230814,153300,370571000,459000,459000,459000,459000,0
|
|
20230814,153200,370571000,459000,459000,459000,459000,0
|
|
20230814,153100,370571000,459000,459000,459000,459000,0
|
|
20230814,153000,370571000,459000,459000,459000,459000,31
|
|
20230814,152900,356342000,460000,460000,460000,460000,0
|
|
20230814,152800,356342000,460000,460000,460000,460000,0
|
|
20230814,152700,356342000,460000,460000,460000,460000,0
|
|
20230814,152600,356342000,460000,460000,460000,460000,0
|
|
20230814,152500,356342000,460000,460000,460000,460000,0
|
|
20230814,152400,356342000,460000,460000,460000,460000,0
|
|
20230814,152300,356342000,460000,460000,460000,460000,0
|
|
20230814,152200,356342000,460000,460000,460000,460000,0
|
|
20230814,152100,356342000,460000,460000,460000,460000,0
|
|
20230814,152000,356342000,460000,460000,460000,460000,0
|
|
20230814,151900,356342000,460000,460000,460000,460000,24
|
|
20230814,151800,345302000,460500,460500,460500,460500,0
|
|
20230814,151700,345302000,460500,460500,460500,460500,0
|
|
20230814,151600,345302000,460500,460500,460500,460500,0
|
|
20230814,151500,345302000,460500,460500,460500,460500,5
|
|
20230814,151400,342999500,461000,461000,461000,461000,0
|
|
20230814,151300,342999500,461000,461000,461000,461000,1
|
|
20230814,151200,342538500,461000,461000,461000,461000,0
|
|
20230814,151100,342538500,461000,461000,461000,461000,0
|
|
20230814,151000,342538500,461000,461000,461000,461000,0
|
|
20230814,150900,342538500,461000,461000,461000,461000,0
|
|
20230814,150800,342538500,461000,461000,461000,461000,0
|
|
20230814,150700,342538500,461000,461000,461000,461000,0
|
|
20230814,150600,342538500,461000,461000,461000,461000,0
|
|
20230814,150500,342538500,461000,461000,461000,461000,0
|
|
20230814,150400,342538500,461000,461000,461000,461000,0
|
|
20230814,150300,342538500,461000,461000,461000,461000,0
|
|
20230814,150200,342538500,461000,461000,461000,461000,0
|
|
20230814,150100,342538500,461000,461000,461000,461000,0
|
|
20230814,150000,342538500,461000,461000,461000,461000,0
|
|
20230814,145900,342538500,461000,461000,461000,461000,0
|
|
20230814,145800,342538500,461000,461000,461000,461000,1
|
|
20230814,145700,342077500,461000,461000,461000,461000,0
|
|
20230814,145600,342077500,461000,461000,461000,461000,0
|
|
20230814,145500,342077500,461000,461000,461000,461000,0
|
|
20230814,145400,342077500,461000,461000,461000,461000,0
|
|
20230814,145300,342077500,461000,461000,461000,461000,0
|
|
20230814,145200,342077500,461000,461000,461000,461000,0
|
|
20230814,145100,342077500,461000,461000,461000,461000,0
|
|
20230814,145000,342077500,461000,461000,461000,461000,0
|
|
20230814,144900,342077500,461000,461000,461000,461000,0
|
|
20230814,144800,342077500,461000,461000,461000,461000,0
|
|
20230814,144700,342077500,461000,461000,461000,461000,2
|
|
20230814,144600,341155500,461000,461000,461000,461000,0
|
|
20230814,144500,341155500,461000,461000,461000,461000,5
|
|
20230814,144400,338850500,460000,460000,460000,460000,0
|
|
20230814,144300,338850500,460000,460000,460000,460000,0
|
|
20230814,144200,338850500,460000,460000,460000,460000,0
|
|
20230814,144100,338850500,460000,460000,460000,460000,0
|
|
20230814,144000,338850500,460000,460000,460000,460000,0
|
|
20230814,143900,338850500,460000,460000,460000,460000,0
|
|
20230814,143800,338850500,460000,460000,460000,460000,0
|
|
20230814,143700,338850500,460000,460000,460000,460000,0
|
|
20230814,143600,338850500,460000,460000,460000,460000,0
|
|
20230814,143500,338850500,460000,460000,460000,460000,0
|
|
20230814,143400,338850500,460000,460000,460000,460000,0
|
|
20230814,143300,338850500,460000,460000,460000,460000,0
|
|
20230814,143200,338850500,460000,460000,460000,460000,1
|
|
20230814,143100,338390500,460000,460000,460000,460000,0
|
|
20230814,143000,338390500,460000,460000,460000,460000,0
|
|
20230814,142900,338390500,460000,460000,460000,460000,0
|
|
20230814,142800,338390500,460000,460000,460000,460000,0
|
|
20230814,142700,338390500,460000,460000,460000,460000,0
|
|
20230814,142600,338390500,460000,460000,460000,460000,0
|
|
20230814,142500,338390500,460000,460000,460000,460000,0
|
|
20230814,142400,338390500,460000,460000,460000,460000,0
|
|
20230814,142300,338390500,460000,460000,460000,460000,0
|
|
20230814,142200,338390500,460000,460000,460000,460000,0
|
|
20230814,142100,338390500,460000,460000,460000,460000,0
|
|
20230814,142000,338390500,460000,460000,460000,460000,2
|
|
20230814,141900,337470500,460000,460000,460000,460000,0
|
|
20230814,141800,337470500,460000,460000,460000,460000,0
|
|
20230814,141700,337470500,460000,460000,460000,460000,0
|
|
20230814,141600,337470500,460000,460000,460000,460000,0
|
|
20230814,141500,337470500,460000,460000,460000,460000,0
|
|
20230814,141400,337470500,460000,460000,460000,460000,0
|
|
20230814,141300,337470500,460000,460000,460000,460000,0
|
|
20230814,141200,337470500,460000,460000,460000,460000,0
|
|
20230814,141100,337470500,460000,460000,460000,460000,0
|
|
20230814,141000,337470500,460000,460000,460000,460000,0
|
|
20230814,140900,337470500,460000,460000,460000,460000,0
|
|
20230814,140800,337470500,460000,460000,460000,460000,1
|
|
20230814,140700,337010500,460000,460000,460000,460000,7
|
|
20230814,140600,333790500,460000,460000,460000,460000,0
|
|
20230814,140500,333790500,460000,460000,460000,460000,5
|
|
20230814,140400,331490500,460500,460500,460500,460500,0
|
|
20230814,140300,331490500,460500,460500,460500,460500,0
|
|
20230814,140200,331490500,460500,460500,460500,460500,0
|
|
20230814,140100,331490500,460500,460500,460500,460500,0
|
|
20230814,140000,331490500,460500,460500,460500,460500,0
|
|
20230814,135900,331490500,460500,460500,460500,460500,0
|
|
20230814,135800,331490500,460500,460500,460500,460500,0
|
|
20230814,135700,331490500,460500,460500,460500,460500,0
|
|
20230814,135600,331490500,460500,460500,460500,460500,1
|
|
20230814,135500,331030000,460000,460000,460000,460000,0
|
|
20230814,135400,331030000,460000,460000,460000,460000,0
|
|
20230814,135300,331030000,460000,460500,460500,460000,27
|
|
20230814,135200,318605000,461000,461000,461000,461000,0
|
|
20230814,135100,318605000,461000,461000,461000,461000,1
|
|
20230814,135000,318144000,461000,461000,461000,461000,0
|
|
20230814,134900,318144000,461000,461000,461000,461000,0
|
|
20230814,134800,318144000,461000,461000,461000,461000,0
|
|
20230814,134700,318144000,461000,461000,461000,461000,0
|
|
20230814,134600,318144000,461000,461000,461000,461000,0
|
|
20230814,134500,318144000,461000,461000,461000,461000,4
|
|
20230814,134400,316300000,461000,461000,461000,461000,0
|
|
20230814,134300,316300000,461000,461000,461000,461000,0
|
|
20230814,134200,316300000,461000,461000,461000,461000,0
|
|
20230814,134100,316300000,461000,461000,461000,461000,0
|
|
20230814,134000,316300000,461000,461000,461000,461000,0
|
|
20230814,133900,316300000,461000,461000,461000,461000,0
|
|
20230814,133800,316300000,461000,461000,461000,461000,0
|
|
20230814,133700,316300000,461000,461000,461000,461000,0
|
|
20230814,133600,316300000,461000,461000,461000,461000,0
|
|
20230814,133500,316300000,461000,461000,461000,461000,0
|
|
20230814,133400,316300000,461000,461000,461000,461000,0
|
|
20230814,133300,316300000,461000,461000,461000,461000,0
|
|
20230814,133200,316300000,461000,461000,461000,461000,0
|
|
20230814,133100,316300000,461000,461000,461000,461000,0
|
|
20230814,133000,316300000,461000,461000,461000,461000,0
|
|
20230814,132900,316300000,461000,461000,461000,461000,0
|
|
20230814,132800,316300000,461000,461000,461000,461000,1
|
|
20230814,132700,315839000,461000,461000,461000,461000,0
|
|
20230814,132600,315839000,461000,461000,461000,461000,0
|
|
20230814,132500,315839000,461000,461000,461000,461000,0
|
|
20230814,132400,315839000,461000,461000,461000,461000,0
|
|
20230814,132300,315839000,461000,461000,461000,461000,0
|
|
20230814,132200,315839000,461000,461000,461000,461000,0
|
|
20230814,132100,315839000,461000,461000,461000,461000,0
|
|
20230814,132000,315839000,461000,461000,461000,461000,0
|
|
20230814,131900,315839000,461000,461000,461000,461000,0
|
|
20230814,131800,315839000,461000,461000,461000,461000,0
|
|
20230814,131700,315839000,461000,461000,461000,461000,1
|
|
20230814,131600,315378000,461000,461000,461000,461000,0
|
|
20230814,131500,315378000,461000,461000,461000,461000,1
|
|
20230814,131400,314917000,462000,462000,462000,462000,0
|
|
20230814,131300,314917000,462000,462000,462000,462000,0
|
|
20230814,131200,314917000,462000,462000,462000,462000,0
|
|
20230814,131100,314917000,462000,462000,462000,462000,0
|
|
20230814,131000,314917000,462000,462000,462000,462000,1
|
|
20230814,130900,314455000,462000,462000,462000,462000,0
|
|
20230814,130800,314455000,462000,461000,462000,461000,22
|
|
20230814,130700,304298000,461000,461000,461000,461000,0
|
|
20230814,130600,304298000,461000,461000,461000,461000,0
|
|
20230814,130500,304298000,461000,461000,461000,461000,0
|
|
20230814,130400,304298000,461000,461000,461000,461000,0
|
|
20230814,130300,304298000,461000,461000,461000,461000,0
|
|
20230814,130200,304298000,461000,461000,461000,461000,0
|
|
20230814,130100,304298000,461000,461000,461000,461000,0
|
|
20230814,130000,304298000,461000,460500,461000,460000,16
|
|
20230814,125900,296930000,460500,460500,460500,460500,0
|
|
20230814,125800,296930000,460500,460500,460500,460500,10
|
|
20230814,125700,292325000,460500,460500,460500,460500,10
|
|
20230814,125600,287720000,460500,460500,460500,460500,0
|
|
20230814,125500,287720000,460500,460500,460500,460500,7
|
|
20230814,125400,284496500,460500,460500,460500,460500,0
|
|
20230814,125300,284496500,460500,460500,460500,460500,0
|
|
20230814,125200,284496500,460500,460500,460500,460500,1
|
|
20230814,125100,284036000,461000,461000,461000,461000,2
|
|
20230814,125000,283114000,461000,461000,461000,461000,0
|
|
20230814,124900,283114000,461000,461000,461000,461000,5
|
|
20230814,124800,280809000,461000,461000,461000,461000,0
|
|
20230814,124700,280809000,461000,461000,461000,461000,3
|
|
20230814,124600,279426000,461000,461000,461000,461000,0
|
|
20230814,124500,279426000,461000,461000,461000,461000,1
|
|
20230814,124400,278965000,461000,461000,461000,461000,0
|
|
20230814,124300,278965000,461000,461000,461000,461000,0
|
|
20230814,124200,278965000,461000,461000,461000,461000,0
|
|
20230814,124100,278965000,461000,461000,461000,461000,1
|
|
20230814,124000,278504000,461000,461500,461500,461000,10
|
|
20230814,123900,273891500,461500,461500,461500,461500,9
|
|
20230814,123800,269738000,461500,461500,461500,461500,5
|
|
20230814,123700,267430500,461500,461500,461500,461500,0
|
|
20230814,123600,267430500,461500,461500,461500,461500,0
|
|
20230814,123500,267430500,461500,461500,461500,461500,0
|
|
20230814,123400,267430500,461500,461500,461500,461500,0
|
|
20230814,123300,267430500,461500,461500,461500,461500,1
|
|
20230814,123200,266969000,461000,461000,461000,461000,0
|
|
20230814,123100,266969000,461000,461000,461000,461000,0
|
|
20230814,123000,266969000,461000,461000,461000,461000,0
|
|
20230814,122900,266969000,461000,461000,461000,461000,1
|
|
20230814,122800,266508000,461500,461500,461500,461500,1
|
|
20230814,122700,266046500,461500,461500,461500,461500,0
|
|
20230814,122600,266046500,461500,461500,461500,461500,9
|
|
20230814,122500,261893000,461000,461000,461000,461000,0
|
|
20230814,122400,261893000,461000,461000,461000,461000,0
|
|
20230814,122300,261893000,461000,461000,461000,461000,0
|
|
20230814,122200,261893000,461000,461000,461000,461000,0
|
|
20230814,122100,261893000,461000,461000,461000,461000,0
|
|
20230814,122000,261893000,461000,461000,461000,461000,2
|
|
20230814,121900,260971000,460000,460000,460000,460000,0
|
|
20230814,121800,260971000,460000,460000,460000,460000,0
|
|
20230814,121700,260971000,460000,460000,460000,460000,0
|
|
20230814,121600,260971000,460000,460000,460000,460000,0
|
|
20230814,121500,260971000,460000,460000,460000,460000,0
|
|
20230814,121400,260971000,460000,460000,460000,460000,0
|
|
20230814,121300,260971000,460000,460000,460000,460000,0
|
|
20230814,121200,260971000,460000,460000,460000,460000,1
|
|
20230814,121100,260511000,459500,459500,459500,459500,0
|
|
20230814,121000,260511000,459500,459500,459500,459500,34
|
|
20230814,120900,244888000,459000,459000,459000,459000,0
|
|
20230814,120800,244888000,459000,459000,459000,459000,0
|
|
20230814,120700,244888000,459000,459000,459000,459000,0
|
|
20230814,120600,244888000,459000,459000,459000,459000,0
|
|
20230814,120500,244888000,459000,459000,459000,459000,0
|
|
20230814,120400,244888000,459000,459000,459000,459000,0
|
|
20230814,120300,244888000,459000,459000,459000,459000,5
|
|
20230814,120200,242593000,458000,458000,458000,458000,0
|
|
20230814,120100,242593000,458000,458000,458000,458000,0
|
|
20230814,120000,242593000,458000,458000,458000,458000,0
|
|
20230814,115900,242593000,458000,458000,458000,458000,0
|
|
20230814,115800,242593000,458000,458000,458000,458000,2
|
|
20230814,115700,241677000,458000,458000,458000,458000,0
|
|
20230814,115600,241677000,458000,458000,458000,458000,4
|
|
20230814,115500,239845000,458000,458000,458000,458000,0
|
|
20230814,115400,239845000,458000,458000,458000,458000,0
|
|
20230814,115300,239845000,458000,458000,458000,458000,0
|
|
20230814,115200,239845000,458000,458500,458500,458000,10
|
|
20230814,115100,235261500,459000,459000,459000,459000,0
|
|
20230814,115000,235261500,459000,459000,459000,459000,0
|
|
20230814,114900,235261500,459000,459000,459000,459000,1
|
|
20230814,114800,234802500,459000,459000,459000,459000,0
|
|
20230814,114700,234802500,459000,459000,459000,459000,0
|
|
20230814,114600,234802500,459000,459000,459000,459000,0
|
|
20230814,114500,234802500,459000,459000,459000,459000,0
|
|
20230814,114400,234802500,459000,459000,459000,459000,0
|
|
20230814,114300,234802500,459000,458500,459000,458500,17
|
|
20230814,114200,227007500,458000,458000,458000,458000,0
|
|
20230814,114100,227007500,458000,458000,458000,458000,0
|
|
20230814,114000,227007500,458000,458000,458000,458000,0
|
|
20230814,113900,227007500,458000,458000,458000,458000,0
|
|
20230814,113800,227007500,458000,458000,458000,458000,0
|
|
20230814,113700,227007500,458000,458000,458000,458000,0
|
|
20230814,113600,227007500,458000,458000,458000,458000,0
|
|
20230814,113500,227007500,458000,458000,458000,458000,0
|
|
20230814,113400,227007500,458000,458000,458000,458000,0
|
|
20230814,113300,227007500,458000,458000,458000,458000,0
|
|
20230814,113200,227007500,458000,458000,458000,458000,0
|
|
20230814,113100,227007500,458000,458000,458000,458000,0
|
|
20230814,113000,227007500,458000,458000,458000,458000,0
|
|
20230814,112900,227007500,458000,458000,458000,458000,0
|
|
20230814,112800,227007500,458000,458000,458000,458000,0
|
|
20230814,112700,227007500,458000,458000,458000,458000,0
|
|
20230814,112600,227007500,458000,458000,458000,458000,0
|
|
20230814,112500,227007500,458000,458000,458000,458000,0
|
|
20230814,112400,227007500,458000,458000,458000,458000,0
|
|
20230814,112300,227007500,458000,458000,458000,458000,0
|
|
20230814,112200,227007500,458000,458000,458000,458000,0
|
|
20230814,112100,227007500,458000,458000,458000,458000,0
|
|
20230814,112000,227007500,458000,458000,458000,458000,5
|
|
20230814,111900,224717500,459000,459000,459000,459000,0
|
|
20230814,111800,224717500,459000,459000,459000,459000,0
|
|
20230814,111700,224717500,459000,459000,459000,459000,4
|
|
20230814,111600,222881500,459500,459500,459500,459500,1
|
|
20230814,111500,222422000,459500,459500,459500,459500,0
|
|
20230814,111400,222422000,459500,461000,461000,459500,6
|
|
20230814,111300,219659000,461500,461500,461500,461500,0
|
|
20230814,111200,219659000,461500,461500,461500,461500,0
|
|
20230814,111100,219659000,461500,461500,461500,461500,0
|
|
20230814,111000,219659000,461500,461500,461500,461500,0
|
|
20230814,110900,219659000,461500,461500,461500,461500,1
|
|
20230814,110800,219197500,461500,461500,461500,461500,0
|
|
20230814,110700,219197500,461500,461500,461500,461500,0
|
|
20230814,110600,219197500,461500,461500,461500,461500,0
|
|
20230814,110500,219197500,461500,461500,461500,461500,0
|
|
20230814,110400,219197500,461500,461500,461500,461500,1
|
|
20230814,110300,218736000,461500,461500,461500,461500,0
|
|
20230814,110200,218736000,461500,461500,461500,461500,2
|
|
20230814,110100,217813000,461500,461500,461500,461500,0
|
|
20230814,110000,217813000,461500,461500,461500,461500,0
|
|
20230814,105900,217813000,461500,460500,461500,460500,20
|
|
20230814,105800,208596500,460000,460000,460000,460000,0
|
|
20230814,105700,208596500,460000,460000,460000,460000,0
|
|
20230814,105600,208596500,460000,460000,460000,460000,1
|
|
20230814,105500,208136500,460000,460000,460000,460000,0
|
|
20230814,105400,208136500,460000,460000,460000,460000,9
|
|
20230814,105300,203996500,459000,459000,459000,459000,0
|
|
20230814,105200,203996500,459000,459000,459000,459000,102
|
|
20230814,105100,157178500,459000,459000,459000,459000,3
|
|
20230814,105000,155801500,459000,459000,459000,459000,1
|
|
20230814,104900,155342500,458500,458500,458500,458500,8
|
|
20230814,104800,151674500,457500,457500,457500,457500,6
|
|
20230814,104700,148929500,457500,457500,457500,457500,0
|
|
20230814,104600,148929500,457500,457500,457500,457500,0
|
|
20230814,104500,148929500,457500,457500,457500,457500,3
|
|
20230814,104400,147557000,457500,457500,457500,457500,0
|
|
20230814,104300,147557000,457500,457500,457500,457500,0
|
|
20230814,104200,147557000,457500,457500,457500,457500,5
|
|
20230814,104100,145269500,458500,458500,458500,458500,0
|
|
20230814,104000,145269500,458500,458500,458500,458500,0
|
|
20230814,103900,145269500,458500,458500,458500,458500,0
|
|
20230814,103800,145269500,458500,458500,458500,458500,0
|
|
20230814,103700,145269500,458500,458500,458500,458500,0
|
|
20230814,103600,145269500,458500,458500,458500,458500,0
|
|
20230814,103500,145269500,458500,458500,458500,458500,1
|
|
20230814,103400,144811000,458500,458500,458500,458500,0
|
|
20230814,103300,144811000,458500,458500,458500,458500,1
|
|
20230814,103200,144352500,459000,459000,459000,459000,0
|
|
20230814,103100,144352500,459000,459000,459000,459000,0
|
|
20230814,103000,144352500,459000,459000,459000,459000,0
|
|
20230814,102900,144352500,459000,459000,459000,459000,0
|
|
20230814,102800,144352500,459000,459000,459000,459000,0
|
|
20230814,102700,144352500,459000,459000,459000,459000,0
|
|
20230814,102600,144352500,459000,459000,459000,459000,0
|
|
20230814,102500,144352500,459000,459000,459000,459000,0
|
|
20230814,102400,144352500,459000,459000,459000,459000,0
|
|
20230814,102300,144352500,459000,459000,459000,459000,0
|
|
20230814,102200,144352500,459000,459000,459000,459000,0
|
|
20230814,102100,144352500,459000,459000,459000,459000,0
|
|
20230814,102000,144352500,459000,459000,459000,459000,0
|
|
20230814,101900,144352500,459000,459000,459000,459000,0
|
|
20230814,101800,144352500,459000,459000,459000,459000,0
|
|
20230814,101700,144352500,459000,459000,459000,459000,0
|
|
20230814,101600,144352500,459000,459000,459000,459000,17
|
|
20230814,101500,136549500,457500,457500,457500,457500,0
|
|
20230814,101400,136549500,457500,457500,457500,457500,0
|
|
20230814,101300,136549500,457500,457500,457500,457500,0
|
|
20230814,101200,136549500,457500,457500,457500,457500,0
|
|
20230814,101100,136549500,457500,457500,457500,457500,0
|
|
20230814,101000,136549500,457500,457500,457500,457500,0
|
|
20230814,100900,136549500,457500,457000,457500,457000,48
|
|
20230814,100800,114597000,456500,456500,456500,456500,0
|
|
20230814,100700,114597000,456500,456500,456500,456500,1
|
|
20230814,100600,114140500,456500,456500,456500,456500,2
|
|
20230814,100500,113227500,456500,456500,456500,456500,0
|
|
20230814,100400,113227500,456500,456500,456500,456500,1
|
|
20230814,100300,112771000,456500,456500,456500,456500,0
|
|
20230814,100200,112771000,456500,456500,456500,456500,0
|
|
20230814,100100,112771000,456500,456500,456500,456500,1
|
|
20230814,100000,112314500,457500,457500,457500,457500,0
|
|
20230814,095900,112314500,457500,457500,457500,457500,0
|
|
20230814,095800,112314500,457500,457500,457500,457500,0
|
|
20230814,095700,112314500,457500,457500,457500,457500,1
|
|
20230814,095600,111857000,457500,457500,457500,457500,0
|
|
20230814,095500,111857000,457500,457500,457500,457500,0
|
|
20230814,095400,111857000,457500,457500,457500,457500,0
|
|
20230814,095300,111857000,457500,457500,457500,457500,0
|
|
20230814,095200,111857000,457500,457500,457500,457500,9
|
|
20230814,095100,107739500,456500,456500,456500,456500,9
|
|
20230814,095000,103631000,456000,456000,456000,456000,1
|
|
20230814,094900,103175000,456500,456500,456500,456500,0
|
|
20230814,094800,103175000,456500,456500,456500,456500,0
|
|
20230814,094700,103175000,456500,456500,456500,456500,0
|
|
20230814,094600,103175000,456500,456500,456500,456500,16
|
|
20230814,094500,95871000,456000,456000,456000,456000,0
|
|
20230814,094400,95871000,456000,456000,456000,456000,0
|
|
20230814,094300,95871000,456000,457500,457500,456000,19
|
|
20230814,094200,87181500,457500,457500,457500,457500,26
|
|
20230814,094100,75286500,459000,459000,459000,459000,0
|
|
20230814,094000,75286500,459000,459000,459000,459000,0
|
|
20230814,093900,75286500,459000,459000,459000,459000,0
|
|
20230814,093800,75286500,459000,459000,459000,459000,1
|
|
20230814,093700,74827500,457500,457500,457500,457500,0
|
|
20230814,093600,74827500,457500,457500,457500,457500,0
|
|
20230814,093500,74827500,457500,457500,457500,457500,0
|
|
20230814,093400,74827500,457500,457500,457500,457500,0
|
|
20230814,093300,74827500,457500,457000,457500,457000,49
|
|
20230814,093200,52410500,457500,457500,457500,457500,0
|
|
20230814,093100,52410500,457500,457500,457500,457500,1
|
|
20230814,093000,51953000,456000,456000,456000,456000,0
|
|
20230814,092900,51953000,456000,456000,456000,456000,0
|
|
20230814,092800,51953000,456000,456000,456000,456000,10
|
|
20230814,092700,47393000,456000,456000,456000,456000,0
|
|
20230814,092600,47393000,456000,456000,456000,456000,16
|
|
20230814,092500,40097000,455500,456000,456000,455500,3
|
|
20230814,092400,38730000,455500,456500,456500,455500,36
|
|
20230814,092300,22322500,457500,457500,457500,457500,0
|
|
20230814,092200,22322500,457500,457500,457500,457500,1
|
|
20230814,092100,21865000,456000,456000,456000,456000,0
|
|
20230814,092000,21865000,456000,456000,456000,456000,4
|
|
20230814,091900,20041000,455000,455000,455000,455000,2
|
|
20230814,091800,19131000,455500,455000,455500,455000,23
|
|
20230814,091700,8665000,456000,456000,456000,456000,0
|
|
20230814,091600,8665000,456000,456000,456000,456000,0
|
|
20230814,091500,8665000,456000,456000,456000,456000,0
|
|
20230814,091400,8665000,456000,456000,456000,456000,0
|
|
20230814,091300,8665000,456000,456000,456000,456000,0
|
|
20230814,091200,8665000,456000,456000,456000,456000,0
|
|
20230814,091100,8665000,456000,456000,456000,456000,0
|
|
20230814,091000,8665000,456000,456000,456000,456000,0
|
|
20230814,090900,8665000,456000,456000,456000,456000,0
|
|
20230814,090800,8665000,456000,456000,456000,456000,0
|
|
20230814,090700,8665000,456000,456000,456000,456000,0
|
|
20230814,090600,8665000,456000,456500,456500,456000,19
|
|
20230814,090500,0,456000,456000,456000,456000,0
|
|
20230814,090400,0,456000,456000,456000,456000,0
|
|
20230814,090300,0,456000,456000,456000,456000,0
|
|
20230814,090200,0,456000,456000,456000,456000,0
|
|
20230814,090100,0,456000,456000,456000,456000,0
|
|
20230814,090000,0,456000,456000,456000,456000,0
|