582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183900,476241500,446500,446500,446500,446500,4
|
|
20230817,183800,476241500,446500,446500,446500,446500,0
|
|
20230817,183700,476241500,446500,446500,446500,446500,0
|
|
20230817,183600,476241500,446500,446500,446500,446500,0
|
|
20230817,183500,476241500,446500,446500,446500,446500,0
|
|
20230817,183400,476241500,446500,446500,446500,446500,0
|
|
20230817,183300,476241500,446500,446500,446500,446500,0
|
|
20230817,183200,476241500,446500,446500,446500,446500,0
|
|
20230817,183100,476241500,446500,446500,446500,446500,0
|
|
20230817,183000,476241500,446500,446500,446500,446500,0
|
|
20230817,182900,476241500,446500,446500,446500,446500,0
|
|
20230817,182800,476241500,446500,446500,446500,446500,0
|
|
20230817,182700,476241500,446500,446500,446500,446500,0
|
|
20230817,182600,476241500,446500,446500,446500,446500,0
|
|
20230817,182500,476241500,446500,446500,446500,446500,0
|
|
20230817,182400,476241500,446500,446500,446500,446500,0
|
|
20230817,182300,476241500,446500,446500,446500,446500,0
|
|
20230817,182200,476241500,446500,446500,446500,446500,0
|
|
20230817,182100,476241500,446500,446500,446500,446500,0
|
|
20230817,182000,476241500,446500,446500,446500,446500,0
|
|
20230817,181900,476241500,446500,446500,446500,446500,0
|
|
20230817,181800,476241500,446500,446500,446500,446500,0
|
|
20230817,181700,476241500,446500,446500,446500,446500,0
|
|
20230817,181600,476241500,446500,446500,446500,446500,0
|
|
20230817,181500,476241500,446500,446500,446500,446500,0
|
|
20230817,181400,476241500,446500,446500,446500,446500,0
|
|
20230817,181300,476241500,446500,446500,446500,446500,0
|
|
20230817,181200,476241500,446500,446500,446500,446500,0
|
|
20230817,181100,476241500,446500,446500,446500,446500,0
|
|
20230817,181000,476241500,446500,446500,446500,446500,0
|
|
20230817,180900,476241500,446500,446500,446500,446500,4
|
|
20230817,180800,476241500,446500,446500,446500,446500,0
|
|
20230817,180700,476241500,446500,446500,446500,446500,0
|
|
20230817,180600,476241500,446500,446500,446500,446500,0
|
|
20230817,180500,476241500,446500,446500,446500,446500,0
|
|
20230817,180400,476241500,446500,446500,446500,446500,0
|
|
20230817,180300,476241500,446500,446500,446500,446500,0
|
|
20230817,180200,476241500,446500,446500,446500,446500,0
|
|
20230817,180100,476241500,446500,446500,446500,446500,0
|
|
20230817,180000,476241500,446500,446500,446500,446500,0
|
|
20230817,175900,476241500,446500,446500,446500,446500,0
|
|
20230817,175800,476241500,446500,446500,446500,446500,0
|
|
20230817,175700,476241500,446500,446500,446500,446500,0
|
|
20230817,175600,476241500,446500,446500,446500,446500,0
|
|
20230817,175500,476241500,446500,446500,446500,446500,0
|
|
20230817,175400,476241500,446500,446500,446500,446500,0
|
|
20230817,175300,476241500,446500,446500,446500,446500,0
|
|
20230817,175200,476241500,446500,446500,446500,446500,0
|
|
20230817,175100,476241500,446500,446500,446500,446500,0
|
|
20230817,175000,476241500,446500,446500,446500,446500,0
|
|
20230817,174900,476241500,446500,446500,446500,446500,0
|
|
20230817,174800,476241500,446500,446500,446500,446500,0
|
|
20230817,174700,476241500,446500,446500,446500,446500,0
|
|
20230817,174600,476241500,446500,446500,446500,446500,0
|
|
20230817,174500,476241500,446500,446500,446500,446500,0
|
|
20230817,174400,476241500,446500,446500,446500,446500,0
|
|
20230817,174300,476241500,446500,446500,446500,446500,0
|
|
20230817,174200,476241500,446500,446500,446500,446500,0
|
|
20230817,174100,476241500,446500,446500,446500,446500,0
|
|
20230817,174000,476241500,446500,446500,446500,446500,0
|
|
20230817,173900,476241500,446500,446500,446500,446500,4
|
|
20230817,173800,476241500,446500,446500,446500,446500,0
|
|
20230817,173700,476241500,446500,446500,446500,446500,0
|
|
20230817,173600,476241500,446500,446500,446500,446500,0
|
|
20230817,173500,476241500,446500,446500,446500,446500,0
|
|
20230817,173400,476241500,446500,446500,446500,446500,0
|
|
20230817,173300,476241500,446500,446500,446500,446500,0
|
|
20230817,173200,476241500,446500,446500,446500,446500,0
|
|
20230817,173100,476241500,446500,446500,446500,446500,0
|
|
20230817,173000,476241500,446500,446500,446500,446500,0
|
|
20230817,172900,476241500,446500,446500,446500,446500,0
|
|
20230817,172800,476241500,446500,446500,446500,446500,0
|
|
20230817,172700,476241500,446500,446500,446500,446500,0
|
|
20230817,172600,476241500,446500,446500,446500,446500,0
|
|
20230817,172500,476241500,446500,446500,446500,446500,0
|
|
20230817,172400,476241500,446500,446500,446500,446500,0
|
|
20230817,172300,476241500,446500,446500,446500,446500,0
|
|
20230817,172200,476241500,446500,446500,446500,446500,0
|
|
20230817,172100,476241500,446500,446500,446500,446500,0
|
|
20230817,172000,476241500,446500,446500,446500,446500,0
|
|
20230817,171900,476241500,446500,446500,446500,446500,0
|
|
20230817,171800,476241500,446500,446500,446500,446500,0
|
|
20230817,171700,476241500,446500,446500,446500,446500,0
|
|
20230817,171600,476241500,446500,446500,446500,446500,0
|
|
20230817,171500,476241500,446500,446500,446500,446500,0
|
|
20230817,171400,476241500,446500,446500,446500,446500,0
|
|
20230817,171300,476241500,446500,446500,446500,446500,0
|
|
20230817,171200,476241500,446500,446500,446500,446500,0
|
|
20230817,171100,476241500,446500,446500,446500,446500,0
|
|
20230817,171000,476241500,446500,446500,446500,446500,0
|
|
20230817,170900,476241500,446500,446500,446500,446500,4
|
|
20230817,170800,476241500,446500,446500,446500,446500,0
|
|
20230817,170700,476241500,446500,446500,446500,446500,0
|
|
20230817,170600,476241500,446500,446500,446500,446500,0
|
|
20230817,170500,476241500,446500,446500,446500,446500,0
|
|
20230817,170400,476241500,446500,446500,446500,446500,0
|
|
20230817,170300,476241500,446500,446500,446500,446500,0
|
|
20230817,170200,476241500,446500,446500,446500,446500,0
|
|
20230817,170100,476241500,446500,446500,446500,446500,0
|
|
20230817,170000,476241500,446500,446500,446500,446500,0
|
|
20230817,165900,476241500,446500,446500,446500,446500,0
|
|
20230817,165800,476241500,446500,446500,446500,446500,0
|
|
20230817,165700,476241500,446500,446500,446500,446500,0
|
|
20230817,165600,476241500,446500,446500,446500,446500,0
|
|
20230817,165500,476241500,446500,446500,446500,446500,0
|
|
20230817,165400,476241500,446500,446500,446500,446500,0
|
|
20230817,165300,476241500,446500,446500,446500,446500,0
|
|
20230817,165200,476241500,446500,446500,446500,446500,0
|
|
20230817,165100,476241500,446500,446500,446500,446500,0
|
|
20230817,165000,476241500,446500,446500,446500,446500,0
|
|
20230817,164900,476241500,446500,446500,446500,446500,0
|
|
20230817,164800,476241500,446500,446500,446500,446500,0
|
|
20230817,164700,476241500,446500,446500,446500,446500,0
|
|
20230817,164600,476241500,446500,446500,446500,446500,0
|
|
20230817,164500,476241500,446500,446500,446500,446500,0
|
|
20230817,164400,476241500,446500,446500,446500,446500,0
|
|
20230817,164300,476241500,446500,446500,446500,446500,0
|
|
20230817,164200,476241500,446500,446500,446500,446500,0
|
|
20230817,164100,476241500,446500,446500,446500,446500,0
|
|
20230817,164000,476241500,446500,446500,446500,446500,0
|
|
20230817,163900,476241500,446500,446500,446500,446500,4
|
|
20230817,163800,476241500,446500,446500,446500,446500,0
|
|
20230817,163700,476241500,446500,446500,446500,446500,0
|
|
20230817,163600,476241500,446500,446500,446500,446500,0
|
|
20230817,163500,476241500,446500,446500,446500,446500,0
|
|
20230817,163400,476241500,446500,446500,446500,446500,0
|
|
20230817,163300,476241500,446500,446500,446500,446500,0
|
|
20230817,163200,476241500,446500,446500,446500,446500,0
|
|
20230817,163100,476241500,446500,446500,446500,446500,0
|
|
20230817,163000,476241500,446500,446500,446500,446500,0
|
|
20230817,162900,476241500,446500,446500,446500,446500,0
|
|
20230817,162800,476241500,446500,446500,446500,446500,0
|
|
20230817,162700,476241500,446500,446500,446500,446500,0
|
|
20230817,162600,476241500,446500,446500,446500,446500,0
|
|
20230817,162500,476241500,446500,446500,446500,446500,0
|
|
20230817,162400,476241500,446500,446500,446500,446500,0
|
|
20230817,162300,476241500,446500,446500,446500,446500,0
|
|
20230817,162200,476241500,446500,446500,446500,446500,0
|
|
20230817,162100,476241500,446500,446500,446500,446500,0
|
|
20230817,162000,476241500,446500,446500,446500,446500,0
|
|
20230817,161900,476241500,446500,446500,446500,446500,0
|
|
20230817,161800,476241500,446500,446500,446500,446500,0
|
|
20230817,161700,476241500,446500,446500,446500,446500,0
|
|
20230817,161600,476241500,446500,446500,446500,446500,0
|
|
20230817,161500,476241500,446500,446500,446500,446500,0
|
|
20230817,161400,476241500,446500,446500,446500,446500,0
|
|
20230817,161300,476241500,446500,446500,446500,446500,0
|
|
20230817,161200,476241500,446500,446500,446500,446500,0
|
|
20230817,161100,476241500,446500,446500,446500,446500,0
|
|
20230817,161000,476241500,446500,446500,446500,446500,0
|
|
20230817,160900,476241500,446500,446500,446500,446500,4
|
|
20230817,160800,476241500,446500,446500,446500,446500,0
|
|
20230817,160700,476241500,446500,446500,446500,446500,0
|
|
20230817,160600,476241500,446500,446500,446500,446500,0
|
|
20230817,160500,476241500,446500,446500,446500,446500,0
|
|
20230817,160400,476241500,446500,446500,446500,446500,0
|
|
20230817,160300,476241500,446500,446500,446500,446500,0
|
|
20230817,160200,476241500,446500,446500,446500,446500,0
|
|
20230817,160100,476241500,446500,446500,446500,446500,0
|
|
20230817,160000,476241500,446500,446500,446500,446500,0
|
|
20230817,155900,476241500,446500,446500,446500,446500,0
|
|
20230817,155800,476241500,446500,446500,446500,446500,0
|
|
20230817,155700,476241500,446500,446500,446500,446500,0
|
|
20230817,155600,476241500,446500,446500,446500,446500,0
|
|
20230817,155500,476241500,446500,446500,446500,446500,0
|
|
20230817,155400,476241500,446500,446500,446500,446500,0
|
|
20230817,155300,476241500,446500,446500,446500,446500,0
|
|
20230817,155200,476241500,446500,446500,446500,446500,0
|
|
20230817,155100,476241500,446500,446500,446500,446500,0
|
|
20230817,155000,476241500,446500,446500,446500,446500,0
|
|
20230817,154900,476241500,446500,446500,446500,446500,0
|
|
20230817,154800,476241500,446500,446500,446500,446500,0
|
|
20230817,154700,476241500,446500,446500,446500,446500,0
|
|
20230817,154600,476241500,446500,446500,446500,446500,0
|
|
20230817,154500,476241500,446500,446500,446500,446500,0
|
|
20230817,154400,476241500,446500,446500,446500,446500,0
|
|
20230817,154300,476241500,446500,446500,446500,446500,0
|
|
20230817,154200,476241500,446500,446500,446500,446500,0
|
|
20230817,154100,476241500,446500,446500,446500,446500,0
|
|
20230817,154000,476241500,446500,446500,446500,446500,0
|
|
20230817,153900,476241500,446500,446500,446500,446500,4
|
|
20230817,153800,476241500,446500,446500,446500,446500,0
|
|
20230817,153700,476241500,446500,446500,446500,446500,0
|
|
20230817,153600,476241500,446500,446500,446500,446500,0
|
|
20230817,153500,476241500,446500,446500,446500,446500,0
|
|
20230817,153400,476241500,446500,446500,446500,446500,0
|
|
20230817,153300,476241500,446500,446500,446500,446500,0
|
|
20230817,153200,476241500,446500,446500,446500,446500,0
|
|
20230817,153100,476241500,446500,446500,446500,446500,0
|
|
20230817,153000,476241500,446500,446500,446500,446500,4
|
|
20230817,152900,474455500,445000,445000,445000,445000,0
|
|
20230817,152800,474455500,445000,445000,445000,445000,0
|
|
20230817,152700,474455500,445000,445000,445000,445000,0
|
|
20230817,152600,474455500,445000,445000,445000,445000,0
|
|
20230817,152500,474455500,445000,445000,445000,445000,0
|
|
20230817,152400,474455500,445000,445000,445000,445000,0
|
|
20230817,152300,474455500,445000,445000,445000,445000,0
|
|
20230817,152200,474455500,445000,445000,445000,445000,0
|
|
20230817,152100,474455500,445000,445000,445000,445000,0
|
|
20230817,152000,474455500,445000,445000,445000,445000,0
|
|
20230817,151900,474455500,445000,446500,446500,445000,4
|
|
20230817,151800,472671000,447000,447000,447000,447000,0
|
|
20230817,151700,472671000,447000,447000,447000,447000,0
|
|
20230817,151600,472671000,447000,447000,447000,447000,1
|
|
20230817,151500,472224000,446000,446000,446000,446000,11
|
|
20230817,151400,467318000,445000,445000,445000,445000,0
|
|
20230817,151300,467318000,445000,446000,446000,445000,32
|
|
20230817,151200,453076000,445500,445500,445500,445500,0
|
|
20230817,151100,453076000,445500,445500,445500,445500,0
|
|
20230817,151000,453076000,445500,445500,445500,445500,0
|
|
20230817,150900,453076000,445500,445500,445500,445500,0
|
|
20230817,150800,453076000,445500,445500,445500,445500,1
|
|
20230817,150700,452630500,445500,445500,445500,445500,0
|
|
20230817,150600,452630500,445500,445500,445500,445500,0
|
|
20230817,150500,452630500,445500,445500,445500,445500,0
|
|
20230817,150400,452630500,445500,445500,445500,445500,0
|
|
20230817,150300,452630500,445500,445500,445500,445500,0
|
|
20230817,150200,452630500,445500,445500,445500,445500,1
|
|
20230817,150100,452185000,445500,445500,445500,445500,0
|
|
20230817,150000,452185000,445500,445500,445500,445500,1
|
|
20230817,145900,451739500,445000,445000,445000,445000,0
|
|
20230817,145800,451739500,445000,445000,445000,445000,0
|
|
20230817,145700,451739500,445000,445000,445000,445000,0
|
|
20230817,145600,451739500,445000,445000,445000,445000,0
|
|
20230817,145500,451739500,445000,445000,445000,445000,1
|
|
20230817,145400,451294500,445000,445000,445000,445000,0
|
|
20230817,145300,451294500,445000,445000,445000,445000,1
|
|
20230817,145200,450849500,445000,445500,445500,445000,10
|
|
20230817,145100,446395000,445500,445500,445500,445500,0
|
|
20230817,145000,446395000,445500,445500,445500,445500,0
|
|
20230817,144900,446395000,445500,445500,445500,445500,0
|
|
20230817,144800,446395000,445500,445500,445500,445500,0
|
|
20230817,144700,446395000,445500,445500,445500,445500,0
|
|
20230817,144600,446395000,445500,445500,445500,445500,0
|
|
20230817,144500,446395000,445500,445500,445500,445500,1
|
|
20230817,144400,445949500,445500,445500,445500,445500,0
|
|
20230817,144300,445949500,445500,445500,445500,445500,0
|
|
20230817,144200,445949500,445500,445500,445500,445500,0
|
|
20230817,144100,445949500,445500,445500,445500,445500,0
|
|
20230817,144000,445949500,445500,445500,445500,445500,0
|
|
20230817,143900,445949500,445500,445500,445500,445500,5
|
|
20230817,143800,443722000,445500,445500,445500,445500,0
|
|
20230817,143700,443722000,445500,445500,445500,445500,4
|
|
20230817,143600,441940000,446000,446000,446000,446000,0
|
|
20230817,143500,441940000,446000,446000,446000,446000,2
|
|
20230817,143400,441048000,446500,446500,446500,446500,0
|
|
20230817,143300,441048000,446500,446500,446500,446500,0
|
|
20230817,143200,441048000,446500,446500,446500,446500,0
|
|
20230817,143100,441048000,446500,446500,446500,446500,0
|
|
20230817,143000,441048000,446500,446500,446500,446500,1
|
|
20230817,142900,440601500,446500,446500,446500,446500,1
|
|
20230817,142800,440155000,446500,446500,446500,446500,0
|
|
20230817,142700,440155000,446500,446500,446500,446500,0
|
|
20230817,142600,440155000,446500,446500,446500,446500,0
|
|
20230817,142500,440155000,446500,446500,446500,446500,8
|
|
20230817,142400,436583000,446500,446500,446500,446500,1
|
|
20230817,142300,436136500,446500,446500,446500,446500,1
|
|
20230817,142200,435690000,446500,446500,446500,446500,0
|
|
20230817,142100,435690000,446500,446500,446500,446500,0
|
|
20230817,142000,435690000,446500,446500,446500,446500,0
|
|
20230817,141900,435690000,446500,446500,446500,446500,0
|
|
20230817,141800,435690000,446500,446500,446500,446500,1
|
|
20230817,141700,435243500,446000,446000,446000,446000,0
|
|
20230817,141600,435243500,446000,446000,446000,446000,0
|
|
20230817,141500,435243500,446000,446000,446000,446000,0
|
|
20230817,141400,435243500,446000,446000,446000,446000,0
|
|
20230817,141300,435243500,446000,446000,446000,446000,0
|
|
20230817,141200,435243500,446000,446000,446000,446000,0
|
|
20230817,141100,435243500,446000,446000,446000,446000,0
|
|
20230817,141000,435243500,446000,446000,446000,446000,0
|
|
20230817,140900,435243500,446000,446000,446000,446000,15
|
|
20230817,140800,428553500,447000,447000,447000,447000,0
|
|
20230817,140700,428553500,447000,447000,447000,447000,0
|
|
20230817,140600,428553500,447000,447000,447000,447000,0
|
|
20230817,140500,428553500,447000,447000,447000,447000,0
|
|
20230817,140400,428553500,447000,447000,447000,447000,0
|
|
20230817,140300,428553500,447000,447000,447000,447000,7
|
|
20230817,140200,425424500,447000,447000,447000,447000,0
|
|
20230817,140100,425424500,447000,447000,447000,447000,0
|
|
20230817,140000,425424500,447000,447000,447000,447000,0
|
|
20230817,135900,425424500,447000,447000,447000,447000,0
|
|
20230817,135800,425424500,447000,447000,447000,447000,0
|
|
20230817,135700,425424500,447000,447000,447000,447000,0
|
|
20230817,135600,425424500,447000,447000,447000,447000,0
|
|
20230817,135500,425424500,447000,447000,447000,447000,0
|
|
20230817,135400,425424500,447000,447000,447000,447000,0
|
|
20230817,135300,425424500,447000,447000,447000,447000,0
|
|
20230817,135200,425424500,447000,447000,447000,447000,0
|
|
20230817,135100,425424500,447000,447000,447000,447000,0
|
|
20230817,135000,425424500,447000,447000,447000,447000,0
|
|
20230817,134900,425424500,447000,447000,447000,447000,5
|
|
20230817,134800,423189500,445500,445500,445500,445500,0
|
|
20230817,134700,423189500,445500,445500,445500,445500,0
|
|
20230817,134600,423189500,445500,445500,445500,445500,0
|
|
20230817,134500,423189500,445500,445500,445500,445500,0
|
|
20230817,134400,423189500,445500,445500,445500,445500,10
|
|
20230817,134300,418734500,445500,445500,445500,445500,0
|
|
20230817,134200,418734500,445500,445500,445500,445500,0
|
|
20230817,134100,418734500,445500,445500,445500,445500,5
|
|
20230817,134000,416507000,445500,445500,445500,445500,53
|
|
20230817,133900,392895500,445500,445500,445500,445500,0
|
|
20230817,133800,392895500,445500,445500,445500,445500,6
|
|
20230817,133700,390222500,445500,445500,445500,445500,1
|
|
20230817,133600,389777000,445500,445500,445500,445500,0
|
|
20230817,133500,389777000,445500,445500,445500,445500,0
|
|
20230817,133400,389777000,445500,445500,445500,445500,0
|
|
20230817,133300,389777000,445500,445500,445500,445500,0
|
|
20230817,133200,389777000,445500,445500,445500,445500,0
|
|
20230817,133100,389777000,445500,445500,445500,445500,0
|
|
20230817,133000,389777000,445500,445500,445500,445500,0
|
|
20230817,132900,389777000,445500,446000,446000,445500,10
|
|
20230817,132800,385319000,447000,447000,447000,447000,0
|
|
20230817,132700,385319000,447000,447000,447000,447000,0
|
|
20230817,132600,385319000,447000,447000,447000,447000,1
|
|
20230817,132500,384872000,447000,447000,447000,447000,0
|
|
20230817,132400,384872000,447000,447000,447000,447000,7
|
|
20230817,132300,381743000,446500,446500,446500,446500,0
|
|
20230817,132200,381743000,446500,446500,446500,446500,10
|
|
20230817,132100,377278000,446000,446000,446000,446000,0
|
|
20230817,132000,377278000,446000,447000,447000,446000,10
|
|
20230817,131900,372811500,447000,447000,447000,447000,0
|
|
20230817,131800,372811500,447000,447000,447000,447000,0
|
|
20230817,131700,372811500,447000,447000,447000,447000,0
|
|
20230817,131600,372811500,447000,447000,447000,447000,0
|
|
20230817,131500,372811500,447000,447000,447000,447000,0
|
|
20230817,131400,372811500,447000,447000,447000,447000,0
|
|
20230817,131300,372811500,447000,447000,447000,447000,0
|
|
20230817,131200,372811500,447000,447000,447000,447000,0
|
|
20230817,131100,372811500,447000,447000,447000,447000,0
|
|
20230817,131000,372811500,447000,447000,447000,447000,11
|
|
20230817,130900,367894500,446000,446000,446000,446000,0
|
|
20230817,130800,367894500,446000,446000,446000,446000,0
|
|
20230817,130700,367894500,446000,446000,446000,446000,0
|
|
20230817,130600,367894500,446000,446000,446000,446000,1
|
|
20230817,130500,367448500,445500,445500,445500,445500,0
|
|
20230817,130400,367448500,445500,445500,445500,445500,0
|
|
20230817,130300,367448500,445500,445500,445500,445500,0
|
|
20230817,130200,367448500,445500,444500,445500,444500,19
|
|
20230817,130100,358990000,445000,444000,445000,444000,24
|
|
20230817,130000,348318500,443500,443500,443500,443500,1
|
|
20230817,125900,347875000,443500,443500,443500,443500,0
|
|
20230817,125800,347875000,443500,443500,443500,443500,0
|
|
20230817,125700,347875000,443500,443500,443500,443500,0
|
|
20230817,125600,347875000,443500,443500,443500,443500,2
|
|
20230817,125500,346988000,444000,444500,444500,444000,20
|
|
20230817,125400,338106000,444000,444000,444000,444000,0
|
|
20230817,125300,338106000,444000,444000,444000,444000,0
|
|
20230817,125200,338106000,444000,444000,444000,444000,10
|
|
20230817,125100,333666000,444000,444000,444000,444000,0
|
|
20230817,125000,333666000,444000,444000,444000,444000,0
|
|
20230817,124900,333666000,444000,444000,444000,444000,0
|
|
20230817,124800,333666000,444000,444000,444000,444000,0
|
|
20230817,124700,333666000,444000,444000,444000,444000,0
|
|
20230817,124600,333666000,444000,444000,444000,444000,0
|
|
20230817,124500,333666000,444000,444000,444000,444000,1
|
|
20230817,124400,333222000,444000,444000,444000,444000,5
|
|
20230817,124300,331002000,445000,445000,445000,445000,0
|
|
20230817,124200,331002000,445000,445000,445000,445000,0
|
|
20230817,124100,331002000,445000,445000,445000,445000,0
|
|
20230817,124000,331002000,445000,445000,445000,445000,0
|
|
20230817,123900,331002000,445000,445000,445000,445000,0
|
|
20230817,123800,331002000,445000,445000,445000,445000,0
|
|
20230817,123700,331002000,445000,445000,445000,445000,0
|
|
20230817,123600,331002000,445000,445000,445000,445000,0
|
|
20230817,123500,331002000,445000,445000,445000,445000,0
|
|
20230817,123400,331002000,445000,445000,445000,445000,0
|
|
20230817,123300,331002000,445000,445000,445000,445000,0
|
|
20230817,123200,331002000,445000,445000,445000,445000,0
|
|
20230817,123100,331002000,445000,445000,445000,445000,0
|
|
20230817,123000,331002000,445000,445000,445000,445000,0
|
|
20230817,122900,331002000,445000,445000,445000,445000,0
|
|
20230817,122800,331002000,445000,445000,445000,445000,0
|
|
20230817,122700,331002000,445000,445000,445000,445000,1
|
|
20230817,122600,330557000,445500,445500,445500,445500,0
|
|
20230817,122500,330557000,445500,445500,445500,445500,0
|
|
20230817,122400,330557000,445500,445500,445500,445500,23
|
|
20230817,122300,320310500,445500,445500,445500,445500,0
|
|
20230817,122200,320310500,445500,445500,445500,445500,1
|
|
20230817,122100,319865000,445000,445000,445000,445000,0
|
|
20230817,122000,319865000,445000,445000,445000,445000,0
|
|
20230817,121900,319865000,445000,445000,445000,445000,0
|
|
20230817,121800,319865000,445000,445000,445000,445000,0
|
|
20230817,121700,319865000,445000,445000,445000,445000,0
|
|
20230817,121600,319865000,445000,445000,445000,445000,0
|
|
20230817,121500,319865000,445000,445000,445000,445000,0
|
|
20230817,121400,319865000,445000,445000,445000,445000,0
|
|
20230817,121300,319865000,445000,445000,445000,445000,0
|
|
20230817,121200,319865000,445000,445000,445000,445000,0
|
|
20230817,121100,319865000,445000,445000,445000,445000,0
|
|
20230817,121000,319865000,445000,445000,445000,445000,0
|
|
20230817,120900,319865000,445000,445000,445000,445000,0
|
|
20230817,120800,319865000,445000,445000,445000,445000,0
|
|
20230817,120700,319865000,445000,445000,445000,445000,0
|
|
20230817,120600,319865000,445000,445000,445000,445000,0
|
|
20230817,120500,319865000,445000,445000,445000,445000,0
|
|
20230817,120400,319865000,445000,445000,445000,445000,0
|
|
20230817,120300,319865000,445000,445000,445000,445000,0
|
|
20230817,120200,319865000,445000,445000,445000,445000,3
|
|
20230817,120100,318530000,445000,445000,445000,445000,0
|
|
20230817,120000,318530000,445000,445000,445000,445000,0
|
|
20230817,115900,318530000,445000,445000,445000,445000,0
|
|
20230817,115800,318530000,445000,445000,445000,445000,0
|
|
20230817,115700,318530000,445000,445000,445000,445000,0
|
|
20230817,115600,318530000,445000,445000,445000,445000,1
|
|
20230817,115500,318085000,445000,445000,445000,445000,0
|
|
20230817,115400,318085000,445000,445000,445000,445000,0
|
|
20230817,115300,318085000,445000,445000,445000,445000,0
|
|
20230817,115200,318085000,445000,445000,445000,445000,0
|
|
20230817,115100,318085000,445000,445000,445000,445000,0
|
|
20230817,115000,318085000,445000,445000,445000,445000,0
|
|
20230817,114900,318085000,445000,445000,445000,445000,0
|
|
20230817,114800,318085000,445000,445000,445000,445000,0
|
|
20230817,114700,318085000,445000,445000,445000,445000,0
|
|
20230817,114600,318085000,445000,445000,445000,445000,0
|
|
20230817,114500,318085000,445000,445000,445000,445000,0
|
|
20230817,114400,318085000,445000,445000,445000,445000,0
|
|
20230817,114300,318085000,445000,445000,445000,445000,0
|
|
20230817,114200,318085000,445000,445000,445000,445000,0
|
|
20230817,114100,318085000,445000,445000,445000,445000,0
|
|
20230817,114000,318085000,445000,445000,445000,445000,0
|
|
20230817,113900,318085000,445000,445000,445000,445000,0
|
|
20230817,113800,318085000,445000,445000,445000,445000,0
|
|
20230817,113700,318085000,445000,445000,445000,445000,0
|
|
20230817,113600,318085000,445000,445000,445000,445000,0
|
|
20230817,113500,318085000,445000,445000,445000,445000,0
|
|
20230817,113400,318085000,445000,445000,445000,445000,0
|
|
20230817,113300,318085000,445000,445000,445000,445000,0
|
|
20230817,113200,318085000,445000,445000,445000,445000,0
|
|
20230817,113100,318085000,445000,445000,445000,445000,0
|
|
20230817,113000,318085000,445000,445000,445000,445000,0
|
|
20230817,112900,318085000,445000,445000,445000,445000,0
|
|
20230817,112800,318085000,445000,445000,445000,445000,0
|
|
20230817,112700,318085000,445000,445000,445000,445000,0
|
|
20230817,112600,318085000,445000,445000,445000,445000,0
|
|
20230817,112500,318085000,445000,445000,445000,445000,0
|
|
20230817,112400,318085000,445000,445000,445000,445000,0
|
|
20230817,112300,318085000,445000,445000,445000,445000,0
|
|
20230817,112200,318085000,445000,445000,445000,445000,0
|
|
20230817,112100,318085000,445000,445000,445000,445000,0
|
|
20230817,112000,318085000,445000,445000,445000,445000,0
|
|
20230817,111900,318085000,445000,445000,445000,445000,0
|
|
20230817,111800,318085000,445000,445000,445000,445000,0
|
|
20230817,111700,318085000,445000,445000,445000,445000,0
|
|
20230817,111600,318085000,445000,445000,445000,445000,0
|
|
20230817,111500,318085000,445000,445000,445000,445000,0
|
|
20230817,111400,318085000,445000,445000,445000,445000,0
|
|
20230817,111300,318085000,445000,445000,445000,445000,0
|
|
20230817,111200,318085000,445000,445000,445000,445000,0
|
|
20230817,111100,318085000,445000,445000,445000,445000,0
|
|
20230817,111000,318085000,445000,445000,445000,445000,14
|
|
20230817,110900,311855000,445500,445500,445500,445500,25
|
|
20230817,110800,300717500,446500,446500,446500,446500,11
|
|
20230817,110700,295806000,447000,447000,447000,447000,0
|
|
20230817,110600,295806000,447000,447000,447000,447000,0
|
|
20230817,110500,295806000,447000,447000,447000,447000,0
|
|
20230817,110400,295806000,447000,447000,447000,447000,0
|
|
20230817,110300,295806000,447000,447000,447000,447000,0
|
|
20230817,110200,295806000,447000,447000,447000,447000,2
|
|
20230817,110100,294912000,447000,446500,447000,446500,5
|
|
20230817,110000,292678500,446000,446000,446000,446000,0
|
|
20230817,105900,292678500,446000,446000,446000,446000,0
|
|
20230817,105800,292678500,446000,446000,446000,446000,0
|
|
20230817,105700,292678500,446000,446000,446000,446000,0
|
|
20230817,105600,292678500,446000,446000,446000,446000,0
|
|
20230817,105500,292678500,446000,446000,446000,446000,0
|
|
20230817,105400,292678500,446000,446000,446000,446000,15
|
|
20230817,105300,285988500,444000,444000,444000,444000,0
|
|
20230817,105200,285988500,444000,444000,444000,444000,0
|
|
20230817,105100,285988500,444000,444000,444000,444000,0
|
|
20230817,105000,285988500,444000,444000,444000,444000,60
|
|
20230817,104900,259348500,443500,443500,443500,443500,2
|
|
20230817,104800,258461500,442000,442000,442000,442000,0
|
|
20230817,104700,258461500,442000,442000,442000,442000,0
|
|
20230817,104600,258461500,442000,442000,442000,442000,0
|
|
20230817,104500,258461500,442000,442000,442000,442000,0
|
|
20230817,104400,258461500,442000,442000,442000,442000,0
|
|
20230817,104300,258461500,442000,442000,442000,442000,0
|
|
20230817,104200,258461500,442000,442000,442000,442000,0
|
|
20230817,104100,258461500,442000,442000,442000,442000,0
|
|
20230817,104000,258461500,442000,442000,442000,442000,0
|
|
20230817,103900,258461500,442000,442000,442000,442000,0
|
|
20230817,103800,258461500,442000,442000,442000,442000,1
|
|
20230817,103700,258019500,442500,442500,442500,442500,0
|
|
20230817,103600,258019500,442500,442500,442500,442500,0
|
|
20230817,103500,258019500,442500,442500,442500,442500,0
|
|
20230817,103400,258019500,442500,442500,442500,442500,0
|
|
20230817,103300,258019500,442500,442500,442500,442500,0
|
|
20230817,103200,258019500,442500,442500,442500,442500,0
|
|
20230817,103100,258019500,442500,442500,442500,442500,0
|
|
20230817,103000,258019500,442500,442500,442500,442500,0
|
|
20230817,102900,258019500,442500,442500,442500,442500,0
|
|
20230817,102800,258019500,442500,442500,442500,442500,0
|
|
20230817,102700,258019500,442500,442500,442500,442500,2
|
|
20230817,102600,257134500,442500,442500,442500,442500,0
|
|
20230817,102500,257134500,442500,442500,442500,442500,1
|
|
20230817,102400,256692000,443500,443500,443500,443500,0
|
|
20230817,102300,256692000,443500,443500,443500,443500,1
|
|
20230817,102200,256248500,443000,443000,443000,443000,0
|
|
20230817,102100,256248500,443000,443000,443000,443000,0
|
|
20230817,102000,256248500,443000,443000,443000,443000,0
|
|
20230817,101900,256248500,443000,443000,443000,443000,0
|
|
20230817,101800,256248500,443000,443000,443000,443000,0
|
|
20230817,101700,256248500,443000,443000,443000,443000,4
|
|
20230817,101600,254476500,443000,443000,443000,443000,8
|
|
20230817,101500,250932500,442000,442000,442000,442000,0
|
|
20230817,101400,250932500,442000,442000,442000,442000,0
|
|
20230817,101300,250932500,442000,442000,442000,442000,0
|
|
20230817,101200,250932500,442000,442000,442000,442000,0
|
|
20230817,101100,250932500,442000,442000,442000,442000,0
|
|
20230817,101000,250932500,442000,442000,442000,442000,3
|
|
20230817,100900,249606500,442000,442000,442000,442000,2
|
|
20230817,100800,248722500,442000,442000,442000,442000,0
|
|
20230817,100700,248722500,442000,441500,442000,441500,20
|
|
20230817,100600,239889500,441000,440000,441000,440000,36
|
|
20230817,100500,224036500,440000,440500,440500,440000,49
|
|
20230817,100400,202457500,441000,441500,441500,441000,59
|
|
20230817,100300,176416500,442000,442000,442000,442000,5
|
|
20230817,100200,174206500,442000,442000,442000,442000,0
|
|
20230817,100100,174206500,442000,442000,442000,442000,12
|
|
20230817,100000,168902500,442000,442000,442000,442000,1
|
|
20230817,095900,168460500,442000,442000,442000,442000,0
|
|
20230817,095800,168460500,442000,442000,442000,442000,0
|
|
20230817,095700,168460500,442000,442000,442000,442000,0
|
|
20230817,095600,168460500,442000,442000,442000,442000,0
|
|
20230817,095500,168460500,442000,442000,442000,442000,1
|
|
20230817,095400,168018500,441500,441500,441500,441500,30
|
|
20230817,095300,154773500,442000,442000,442000,442000,19
|
|
20230817,095200,146375500,442000,442000,442000,442000,19
|
|
20230817,095100,137977500,442000,442000,442000,442000,0
|
|
20230817,095000,137977500,442000,442000,442000,442000,0
|
|
20230817,094900,137977500,442000,442000,442000,442000,10
|
|
20230817,094800,133557500,441000,441000,441000,441000,0
|
|
20230817,094700,133557500,441000,441000,441000,441000,0
|
|
20230817,094600,133557500,441000,441000,441000,441000,0
|
|
20230817,094500,133557500,441000,442500,442500,441000,8
|
|
20230817,094400,130021000,442000,442000,442000,442000,0
|
|
20230817,094300,130021000,442000,442000,442000,442000,0
|
|
20230817,094200,130021000,442000,442000,442000,442000,0
|
|
20230817,094100,130021000,442000,442000,442000,442000,0
|
|
20230817,094000,130021000,442000,442000,442000,442000,0
|
|
20230817,093900,130021000,442000,442000,442000,442000,0
|
|
20230817,093800,130021000,442000,442000,442000,442000,16
|
|
20230817,093700,122949000,437500,437500,437500,437500,0
|
|
20230817,093600,122949000,437500,437500,437500,437500,0
|
|
20230817,093500,122949000,437500,437500,437500,437500,0
|
|
20230817,093400,122949000,437500,437500,437500,437500,0
|
|
20230817,093300,122949000,437500,437500,437500,437500,2
|
|
20230817,093200,122074000,443000,443000,443000,443000,0
|
|
20230817,093100,122074000,443000,443000,443000,443000,1
|
|
20230817,093000,121631000,436500,436500,436500,436500,50
|
|
20230817,092900,99806000,443000,443500,443500,443000,84
|
|
20230817,092800,62585500,446000,446000,446000,446000,10
|
|
20230817,092700,58125500,443500,445500,445500,443500,58
|
|
20230817,092600,32323500,445000,445000,445000,445000,0
|
|
20230817,092500,32323500,445000,446000,446000,445000,8
|
|
20230817,092400,28760500,446500,446500,446500,446500,3
|
|
20230817,092300,27421000,446500,446500,446500,446500,2
|
|
20230817,092200,26528000,446500,446500,446500,446500,0
|
|
20230817,092100,26528000,446500,446500,446500,446500,6
|
|
20230817,092000,23849000,447000,447000,447000,447000,1
|
|
20230817,091900,23402000,447000,447000,447000,447000,2
|
|
20230817,091800,22508000,450000,450000,450000,450000,0
|
|
20230817,091700,22508000,450000,450000,450000,450000,0
|
|
20230817,091600,22508000,450000,450000,450000,450000,0
|
|
20230817,091500,22508000,450000,450000,450000,450000,41
|
|
20230817,091400,4058000,450500,450500,450500,450500,0
|
|
20230817,091300,4058000,450500,450500,450500,450500,0
|
|
20230817,091200,4058000,450500,450500,450500,450500,7
|
|
20230817,091100,904500,450500,450500,450500,450500,1
|
|
20230817,091000,454000,454000,454000,454000,454000,1
|
|
20230817,090900,0,454000,454000,454000,454000,0
|
|
20230817,090800,0,454000,454000,454000,454000,0
|
|
20230817,090700,0,454000,454000,454000,454000,0
|
|
20230817,090600,0,454000,454000,454000,454000,0
|
|
20230817,090500,0,454000,454000,454000,454000,0
|
|
20230817,090400,0,454000,454000,454000,454000,0
|
|
20230817,090300,0,454000,454000,454000,454000,0
|
|
20230817,090200,0,454000,454000,454000,454000,0
|
|
20230817,090100,0,454000,454000,454000,454000,0
|
|
20230817,090000,0,454000,454000,454000,454000,0
|