582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183900,658967000,457500,457500,457500,457500,34
|
|
20230818,183800,658967000,457500,457500,457500,457500,0
|
|
20230818,183700,658967000,457500,457500,457500,457500,0
|
|
20230818,183600,658967000,457500,457500,457500,457500,0
|
|
20230818,183500,658967000,457500,457500,457500,457500,0
|
|
20230818,183400,658967000,457500,457500,457500,457500,0
|
|
20230818,183300,658967000,457500,457500,457500,457500,0
|
|
20230818,183200,658967000,457500,457500,457500,457500,0
|
|
20230818,183100,658967000,457500,457500,457500,457500,0
|
|
20230818,183000,658967000,457500,457500,457500,457500,0
|
|
20230818,182900,658967000,457500,457500,457500,457500,0
|
|
20230818,182800,658967000,457500,457500,457500,457500,0
|
|
20230818,182700,658967000,457500,457500,457500,457500,0
|
|
20230818,182600,658967000,457500,457500,457500,457500,0
|
|
20230818,182500,658967000,457500,457500,457500,457500,0
|
|
20230818,182400,658967000,457500,457500,457500,457500,0
|
|
20230818,182300,658967000,457500,457500,457500,457500,0
|
|
20230818,182200,658967000,457500,457500,457500,457500,0
|
|
20230818,182100,658967000,457500,457500,457500,457500,0
|
|
20230818,182000,658967000,457500,457500,457500,457500,0
|
|
20230818,181900,658967000,457500,457500,457500,457500,0
|
|
20230818,181800,658967000,457500,457500,457500,457500,0
|
|
20230818,181700,658967000,457500,457500,457500,457500,0
|
|
20230818,181600,658967000,457500,457500,457500,457500,0
|
|
20230818,181500,658967000,457500,457500,457500,457500,0
|
|
20230818,181400,658967000,457500,457500,457500,457500,0
|
|
20230818,181300,658967000,457500,457500,457500,457500,0
|
|
20230818,181200,658967000,457500,457500,457500,457500,0
|
|
20230818,181100,658967000,457500,457500,457500,457500,0
|
|
20230818,181000,658967000,457500,457500,457500,457500,0
|
|
20230818,180900,658967000,457500,457500,457500,457500,34
|
|
20230818,180800,658967000,457500,457500,457500,457500,0
|
|
20230818,180700,658967000,457500,457500,457500,457500,0
|
|
20230818,180600,658967000,457500,457500,457500,457500,0
|
|
20230818,180500,658967000,457500,457500,457500,457500,0
|
|
20230818,180400,658967000,457500,457500,457500,457500,0
|
|
20230818,180300,658967000,457500,457500,457500,457500,0
|
|
20230818,180200,658967000,457500,457500,457500,457500,0
|
|
20230818,180100,658967000,457500,457500,457500,457500,0
|
|
20230818,180000,658967000,457500,457500,457500,457500,0
|
|
20230818,175900,658967000,457500,457500,457500,457500,0
|
|
20230818,175800,658967000,457500,457500,457500,457500,0
|
|
20230818,175700,658967000,457500,457500,457500,457500,0
|
|
20230818,175600,658967000,457500,457500,457500,457500,0
|
|
20230818,175500,658967000,457500,457500,457500,457500,0
|
|
20230818,175400,658967000,457500,457500,457500,457500,0
|
|
20230818,175300,658967000,457500,457500,457500,457500,0
|
|
20230818,175200,658967000,457500,457500,457500,457500,0
|
|
20230818,175100,658967000,457500,457500,457500,457500,0
|
|
20230818,175000,658967000,457500,457500,457500,457500,0
|
|
20230818,174900,658967000,457500,457500,457500,457500,0
|
|
20230818,174800,658967000,457500,457500,457500,457500,0
|
|
20230818,174700,658967000,457500,457500,457500,457500,0
|
|
20230818,174600,658967000,457500,457500,457500,457500,0
|
|
20230818,174500,658967000,457500,457500,457500,457500,0
|
|
20230818,174400,658967000,457500,457500,457500,457500,0
|
|
20230818,174300,658967000,457500,457500,457500,457500,0
|
|
20230818,174200,658967000,457500,457500,457500,457500,0
|
|
20230818,174100,658967000,457500,457500,457500,457500,0
|
|
20230818,174000,658967000,457500,457500,457500,457500,0
|
|
20230818,173900,658967000,457500,457500,457500,457500,34
|
|
20230818,173800,658967000,457500,457500,457500,457500,0
|
|
20230818,173700,658967000,457500,457500,457500,457500,0
|
|
20230818,173600,658967000,457500,457500,457500,457500,0
|
|
20230818,173500,658967000,457500,457500,457500,457500,0
|
|
20230818,173400,658967000,457500,457500,457500,457500,0
|
|
20230818,173300,658967000,457500,457500,457500,457500,0
|
|
20230818,173200,658967000,457500,457500,457500,457500,0
|
|
20230818,173100,658967000,457500,457500,457500,457500,0
|
|
20230818,173000,658967000,457500,457500,457500,457500,0
|
|
20230818,172900,658967000,457500,457500,457500,457500,0
|
|
20230818,172800,658967000,457500,457500,457500,457500,0
|
|
20230818,172700,658967000,457500,457500,457500,457500,0
|
|
20230818,172600,658967000,457500,457500,457500,457500,0
|
|
20230818,172500,658967000,457500,457500,457500,457500,0
|
|
20230818,172400,658967000,457500,457500,457500,457500,0
|
|
20230818,172300,658967000,457500,457500,457500,457500,0
|
|
20230818,172200,658967000,457500,457500,457500,457500,0
|
|
20230818,172100,658967000,457500,457500,457500,457500,0
|
|
20230818,172000,658967000,457500,457500,457500,457500,0
|
|
20230818,171900,658967000,457500,457500,457500,457500,0
|
|
20230818,171800,658967000,457500,457500,457500,457500,0
|
|
20230818,171700,658967000,457500,457500,457500,457500,0
|
|
20230818,171600,658967000,457500,457500,457500,457500,0
|
|
20230818,171500,658967000,457500,457500,457500,457500,0
|
|
20230818,171400,658967000,457500,457500,457500,457500,0
|
|
20230818,171300,658967000,457500,457500,457500,457500,0
|
|
20230818,171200,658967000,457500,457500,457500,457500,0
|
|
20230818,171100,658967000,457500,457500,457500,457500,0
|
|
20230818,171000,658967000,457500,457500,457500,457500,0
|
|
20230818,170900,658967000,457500,457500,457500,457500,34
|
|
20230818,170800,658967000,457500,457500,457500,457500,0
|
|
20230818,170700,658967000,457500,457500,457500,457500,0
|
|
20230818,170600,658967000,457500,457500,457500,457500,0
|
|
20230818,170500,658967000,457500,457500,457500,457500,0
|
|
20230818,170400,658967000,457500,457500,457500,457500,0
|
|
20230818,170300,658967000,457500,457500,457500,457500,0
|
|
20230818,170200,658967000,457500,457500,457500,457500,0
|
|
20230818,170100,658967000,457500,457500,457500,457500,0
|
|
20230818,170000,658967000,457500,457500,457500,457500,0
|
|
20230818,165900,658967000,457500,457500,457500,457500,0
|
|
20230818,165800,658967000,457500,457500,457500,457500,0
|
|
20230818,165700,658967000,457500,457500,457500,457500,0
|
|
20230818,165600,658967000,457500,457500,457500,457500,0
|
|
20230818,165500,658967000,457500,457500,457500,457500,0
|
|
20230818,165400,658967000,457500,457500,457500,457500,0
|
|
20230818,165300,658967000,457500,457500,457500,457500,0
|
|
20230818,165200,658967000,457500,457500,457500,457500,0
|
|
20230818,165100,658967000,457500,457500,457500,457500,0
|
|
20230818,165000,658967000,457500,457500,457500,457500,0
|
|
20230818,164900,658967000,457500,457500,457500,457500,0
|
|
20230818,164800,658967000,457500,457500,457500,457500,0
|
|
20230818,164700,658967000,457500,457500,457500,457500,0
|
|
20230818,164600,658967000,457500,457500,457500,457500,0
|
|
20230818,164500,658967000,457500,457500,457500,457500,0
|
|
20230818,164400,658967000,457500,457500,457500,457500,0
|
|
20230818,164300,658967000,457500,457500,457500,457500,0
|
|
20230818,164200,658967000,457500,457500,457500,457500,0
|
|
20230818,164100,658967000,457500,457500,457500,457500,0
|
|
20230818,164000,658967000,457500,457500,457500,457500,0
|
|
20230818,163900,658967000,457500,457500,457500,457500,34
|
|
20230818,163800,658967000,457500,457500,457500,457500,0
|
|
20230818,163700,658967000,457500,457500,457500,457500,0
|
|
20230818,163600,658967000,457500,457500,457500,457500,0
|
|
20230818,163500,658967000,457500,457500,457500,457500,0
|
|
20230818,163400,658967000,457500,457500,457500,457500,0
|
|
20230818,163300,658967000,457500,457500,457500,457500,0
|
|
20230818,163200,658967000,457500,457500,457500,457500,0
|
|
20230818,163100,658967000,457500,457500,457500,457500,0
|
|
20230818,163000,658967000,457500,457500,457500,457500,0
|
|
20230818,162900,658967000,457500,457500,457500,457500,0
|
|
20230818,162800,658967000,457500,457500,457500,457500,0
|
|
20230818,162700,658967000,457500,457500,457500,457500,0
|
|
20230818,162600,658967000,457500,457500,457500,457500,0
|
|
20230818,162500,658967000,457500,457500,457500,457500,0
|
|
20230818,162400,658967000,457500,457500,457500,457500,0
|
|
20230818,162300,658967000,457500,457500,457500,457500,0
|
|
20230818,162200,658967000,457500,457500,457500,457500,0
|
|
20230818,162100,658967000,457500,457500,457500,457500,0
|
|
20230818,162000,658967000,457500,457500,457500,457500,0
|
|
20230818,161900,658967000,457500,457500,457500,457500,0
|
|
20230818,161800,658967000,457500,457500,457500,457500,0
|
|
20230818,161700,658967000,457500,457500,457500,457500,0
|
|
20230818,161600,658967000,457500,457500,457500,457500,0
|
|
20230818,161500,658967000,457500,457500,457500,457500,0
|
|
20230818,161400,658967000,457500,457500,457500,457500,0
|
|
20230818,161300,658967000,457500,457500,457500,457500,0
|
|
20230818,161200,658967000,457500,457500,457500,457500,0
|
|
20230818,161100,658967000,457500,457500,457500,457500,0
|
|
20230818,161000,658967000,457500,457500,457500,457500,0
|
|
20230818,160900,658967000,457500,457500,457500,457500,34
|
|
20230818,160800,658967000,457500,457500,457500,457500,0
|
|
20230818,160700,658967000,457500,457500,457500,457500,0
|
|
20230818,160600,658967000,457500,457500,457500,457500,0
|
|
20230818,160500,658967000,457500,457500,457500,457500,0
|
|
20230818,160400,658967000,457500,457500,457500,457500,0
|
|
20230818,160300,658967000,457500,457500,457500,457500,0
|
|
20230818,160200,658967000,457500,457500,457500,457500,0
|
|
20230818,160100,658967000,457500,457500,457500,457500,0
|
|
20230818,160000,658967000,457500,457500,457500,457500,0
|
|
20230818,155900,658967000,457500,457500,457500,457500,0
|
|
20230818,155800,658967000,457500,457500,457500,457500,0
|
|
20230818,155700,658967000,457500,457500,457500,457500,0
|
|
20230818,155600,658967000,457500,457500,457500,457500,0
|
|
20230818,155500,658967000,457500,457500,457500,457500,0
|
|
20230818,155400,658967000,457500,457500,457500,457500,0
|
|
20230818,155300,658967000,457500,457500,457500,457500,0
|
|
20230818,155200,658967000,457500,457500,457500,457500,0
|
|
20230818,155100,658967000,457500,457500,457500,457500,0
|
|
20230818,155000,658967000,457500,457500,457500,457500,0
|
|
20230818,154900,658967000,457500,457500,457500,457500,0
|
|
20230818,154800,658967000,457500,457500,457500,457500,0
|
|
20230818,154700,658967000,457500,457500,457500,457500,0
|
|
20230818,154600,658967000,457500,457500,457500,457500,0
|
|
20230818,154500,658967000,457500,457500,457500,457500,0
|
|
20230818,154400,658967000,457500,457500,457500,457500,0
|
|
20230818,154300,658967000,457500,457500,457500,457500,0
|
|
20230818,154200,658967000,457500,457500,457500,457500,0
|
|
20230818,154100,658967000,457500,457500,457500,457500,0
|
|
20230818,154000,658967000,457500,457500,457500,457500,0
|
|
20230818,153900,658967000,457500,457500,457500,457500,34
|
|
20230818,153800,658967000,457500,457500,457500,457500,0
|
|
20230818,153700,658967000,457500,457500,457500,457500,0
|
|
20230818,153600,658967000,457500,457500,457500,457500,0
|
|
20230818,153500,658967000,457500,457500,457500,457500,0
|
|
20230818,153400,658967000,457500,457500,457500,457500,0
|
|
20230818,153300,658967000,457500,457500,457500,457500,0
|
|
20230818,153200,658967000,457500,457500,457500,457500,0
|
|
20230818,153100,658967000,457500,457500,457500,457500,0
|
|
20230818,153000,658967000,457500,457500,457500,457500,34
|
|
20230818,152900,643412000,463500,463500,463500,463500,0
|
|
20230818,152800,643412000,463500,463500,463500,463500,0
|
|
20230818,152700,643412000,463500,463500,463500,463500,0
|
|
20230818,152600,643412000,463500,463500,463500,463500,0
|
|
20230818,152500,643412000,463500,463500,463500,463500,0
|
|
20230818,152400,643412000,463500,463500,463500,463500,0
|
|
20230818,152300,643412000,463500,463500,463500,463500,0
|
|
20230818,152200,643412000,463500,463500,463500,463500,0
|
|
20230818,152100,643412000,463500,463500,463500,463500,0
|
|
20230818,152000,643412000,463500,463500,463500,463500,0
|
|
20230818,151900,643412000,463500,463500,463500,463500,1
|
|
20230818,151800,642948500,463500,463500,463500,463500,1
|
|
20230818,151700,642485000,463000,463000,463000,463000,1
|
|
20230818,151600,642022000,463000,463500,464000,463000,25
|
|
20230818,151500,630432000,464000,461500,464000,461500,53
|
|
20230818,151400,605926500,461000,460000,461000,460000,39
|
|
20230818,151300,587967000,460000,460000,460000,460000,0
|
|
20230818,151200,587967000,460000,459000,460000,459000,16
|
|
20230818,151100,580609500,459000,459000,459000,459000,0
|
|
20230818,151000,580609500,459000,458500,459000,458500,5
|
|
20230818,150900,578315000,457500,458000,458000,457500,7
|
|
20230818,150800,575110000,458000,457500,458000,457500,19
|
|
20230818,150700,566417000,457000,457000,457000,457000,0
|
|
20230818,150600,566417000,457000,457000,457000,457000,0
|
|
20230818,150500,566417000,457000,457000,457000,457000,0
|
|
20230818,150400,566417000,457000,457000,457000,457000,0
|
|
20230818,150300,566417000,457000,457000,457000,457000,0
|
|
20230818,150200,566417000,457000,457000,457000,457000,1
|
|
20230818,150100,565960000,457000,457000,457000,457000,0
|
|
20230818,150000,565960000,457000,457000,457000,457000,10
|
|
20230818,145900,561390000,457000,457000,457000,457000,0
|
|
20230818,145800,561390000,457000,457000,457000,457000,0
|
|
20230818,145700,561390000,457000,457000,457000,457000,0
|
|
20230818,145600,561390000,457000,457000,457000,457000,0
|
|
20230818,145500,561390000,457000,457000,457000,457000,1
|
|
20230818,145400,560933000,457000,457000,457000,457000,0
|
|
20230818,145300,560933000,457000,457000,457000,457000,0
|
|
20230818,145200,560933000,457000,457000,457000,457000,0
|
|
20230818,145100,560933000,457000,457000,457000,457000,0
|
|
20230818,145000,560933000,457000,457000,457000,457000,0
|
|
20230818,144900,560933000,457000,457000,457000,457000,0
|
|
20230818,144800,560933000,457000,457000,457000,457000,3
|
|
20230818,144700,559562000,457000,457000,457000,457000,1
|
|
20230818,144600,559105000,456500,456000,456500,456000,13
|
|
20230818,144500,553171000,456000,456000,456000,456000,13
|
|
20230818,144400,547243000,456000,456000,456000,456000,0
|
|
20230818,144300,547243000,456000,456000,456000,456000,0
|
|
20230818,144200,547243000,456000,456000,456000,456000,0
|
|
20230818,144100,547243000,456000,456000,456000,456000,0
|
|
20230818,144000,547243000,456000,455000,456000,455000,533
|
|
20230818,143900,304215000,454500,454500,454500,454500,0
|
|
20230818,143800,304215000,454500,454500,454500,454500,1
|
|
20230818,143700,303760500,453500,453500,453500,453500,9
|
|
20230818,143600,299679000,453500,453500,453500,453500,1
|
|
20230818,143500,299225500,454000,454000,454000,454000,0
|
|
20230818,143400,299225500,454000,454000,454000,454000,0
|
|
20230818,143300,299225500,454000,454000,454000,454000,0
|
|
20230818,143200,299225500,454000,454000,454000,454000,0
|
|
20230818,143100,299225500,454000,454000,454000,454000,0
|
|
20230818,143000,299225500,454000,454000,454000,454000,0
|
|
20230818,142900,299225500,454000,454000,454000,454000,0
|
|
20230818,142800,299225500,454000,454000,454000,454000,0
|
|
20230818,142700,299225500,454000,454000,454000,454000,16
|
|
20230818,142600,291961500,454000,454000,454000,454000,0
|
|
20230818,142500,291961500,454000,454000,454000,454000,0
|
|
20230818,142400,291961500,454000,454000,454000,454000,2
|
|
20230818,142300,291053500,453000,453000,453000,453000,0
|
|
20230818,142200,291053500,453000,453000,453000,453000,0
|
|
20230818,142100,291053500,453000,453000,453000,453000,1
|
|
20230818,142000,290600500,453000,453000,453000,453000,0
|
|
20230818,141900,290600500,453000,453000,453000,453000,0
|
|
20230818,141800,290600500,453000,453500,453500,453000,11
|
|
20230818,141700,285612500,453000,453000,453000,453000,0
|
|
20230818,141600,285612500,453000,453000,453000,453000,0
|
|
20230818,141500,285612500,453000,453000,453000,453000,4
|
|
20230818,141400,283800500,451500,451500,451500,451500,1
|
|
20230818,141300,283349000,453500,453500,453500,453500,0
|
|
20230818,141200,283349000,453500,453500,453500,453500,2
|
|
20230818,141100,282442000,452000,453500,453500,452000,4
|
|
20230818,141000,280631000,452000,452000,452000,452000,5
|
|
20230818,140900,278371000,452000,452000,452000,452000,0
|
|
20230818,140800,278371000,452000,452000,452000,452000,0
|
|
20230818,140700,278371000,452000,452000,452000,452000,1
|
|
20230818,140600,277919000,452000,452000,452000,452000,0
|
|
20230818,140500,277919000,452000,452000,452000,452000,5
|
|
20230818,140400,275659000,452000,452000,452000,452000,0
|
|
20230818,140300,275659000,452000,452000,452000,452000,0
|
|
20230818,140200,275659000,452000,452000,452000,452000,0
|
|
20230818,140100,275659000,452000,452000,452000,452000,0
|
|
20230818,140000,275659000,452000,452000,452000,452000,0
|
|
20230818,135900,275659000,452000,452000,452000,452000,0
|
|
20230818,135800,275659000,452000,452000,452000,452000,0
|
|
20230818,135700,275659000,452000,452000,452000,452000,0
|
|
20230818,135600,275659000,452000,452000,452000,452000,0
|
|
20230818,135500,275659000,452000,452000,452000,452000,0
|
|
20230818,135400,275659000,452000,452000,452000,452000,0
|
|
20230818,135300,275659000,452000,452000,452000,452000,0
|
|
20230818,135200,275659000,452000,452000,452000,452000,0
|
|
20230818,135100,275659000,452000,452000,452000,452000,0
|
|
20230818,135000,275659000,452000,452000,452000,452000,0
|
|
20230818,134900,275659000,452000,452000,452000,452000,0
|
|
20230818,134800,275659000,452000,452000,452000,452000,0
|
|
20230818,134700,275659000,452000,452000,452000,452000,0
|
|
20230818,134600,275659000,452000,452000,452000,452000,0
|
|
20230818,134500,275659000,452000,452000,452000,452000,5
|
|
20230818,134400,273399000,452500,453000,453000,452500,11
|
|
20230818,134300,268419500,453000,453000,453000,453000,0
|
|
20230818,134200,268419500,453000,453000,453000,453000,1
|
|
20230818,134100,267966500,454000,454000,454000,454000,0
|
|
20230818,134000,267966500,454000,454000,454000,454000,0
|
|
20230818,133900,267966500,454000,454000,454000,454000,0
|
|
20230818,133800,267966500,454000,455000,455000,454000,12
|
|
20230818,133700,262507500,455000,455000,455000,455000,0
|
|
20230818,133600,262507500,455000,455000,455000,455000,0
|
|
20230818,133500,262507500,455000,455000,455000,455000,0
|
|
20230818,133400,262507500,455000,455000,455000,455000,0
|
|
20230818,133300,262507500,455000,455000,455000,455000,0
|
|
20230818,133200,262507500,455000,455000,455000,455000,0
|
|
20230818,133100,262507500,455000,455000,455000,455000,0
|
|
20230818,133000,262507500,455000,455000,455000,455000,0
|
|
20230818,132900,262507500,455000,455000,455000,455000,0
|
|
20230818,132800,262507500,455000,455000,455000,455000,0
|
|
20230818,132700,262507500,455000,455000,455000,455000,0
|
|
20230818,132600,262507500,455000,455000,455000,455000,0
|
|
20230818,132500,262507500,455000,455000,455000,455000,0
|
|
20230818,132400,262507500,455000,455000,455000,455000,2
|
|
20230818,132300,261597500,456500,456500,456500,456500,2
|
|
20230818,132200,260684500,456500,456500,456500,456500,0
|
|
20230818,132100,260684500,456500,456500,456500,456500,0
|
|
20230818,132000,260684500,456500,456500,456500,456500,0
|
|
20230818,131900,260684500,456500,456500,456500,456500,0
|
|
20230818,131800,260684500,456500,456500,456500,456500,0
|
|
20230818,131700,260684500,456500,456500,456500,456500,0
|
|
20230818,131600,260684500,456500,456500,456500,456500,0
|
|
20230818,131500,260684500,456500,456500,456500,456500,0
|
|
20230818,131400,260684500,456500,456500,456500,456500,2
|
|
20230818,131300,259771500,457000,457000,457000,457000,0
|
|
20230818,131200,259771500,457000,457000,457000,457000,1
|
|
20230818,131100,259314500,457500,457500,457500,457500,0
|
|
20230818,131000,259314500,457500,457500,457500,457500,0
|
|
20230818,130900,259314500,457500,457500,457500,457500,0
|
|
20230818,130800,259314500,457500,457500,457500,457500,0
|
|
20230818,130700,259314500,457500,457500,457500,457500,0
|
|
20230818,130600,259314500,457500,457500,457500,457500,0
|
|
20230818,130500,259314500,457500,457500,457500,457500,0
|
|
20230818,130400,259314500,457500,457500,457500,457500,20
|
|
20230818,130300,250164500,457500,457500,457500,457500,0
|
|
20230818,130200,250164500,457500,457500,457500,457500,1
|
|
20230818,130100,249707000,457500,457500,457500,457500,0
|
|
20230818,130000,249707000,457500,457000,457500,457000,12
|
|
20230818,125900,244222000,457500,457500,457500,457500,0
|
|
20230818,125800,244222000,457500,457500,457500,457500,0
|
|
20230818,125700,244222000,457500,457500,457500,457500,0
|
|
20230818,125600,244222000,457500,455000,457500,455000,33
|
|
20230818,125500,229148000,455000,455000,455000,455000,0
|
|
20230818,125400,229148000,455000,455000,455000,455000,5
|
|
20230818,125300,226873000,454000,452500,454000,452500,57
|
|
20230818,125200,201079000,452500,452500,452500,452500,0
|
|
20230818,125100,201079000,452500,452500,452500,452500,0
|
|
20230818,125000,201079000,452500,452500,452500,452500,1
|
|
20230818,124900,200626500,452000,451500,452000,451500,15
|
|
20230818,124800,193849000,451500,451500,451500,451500,0
|
|
20230818,124700,193849000,451500,451500,451500,451500,10
|
|
20230818,124600,189334000,450500,450500,450500,450500,20
|
|
20230818,124500,180324000,451000,451000,451000,451000,0
|
|
20230818,124400,180324000,451000,451000,451000,451000,0
|
|
20230818,124300,180324000,451000,451000,451000,451000,5
|
|
20230818,124200,178069000,450500,450500,450500,450500,0
|
|
20230818,124100,178069000,450500,450500,450500,450500,0
|
|
20230818,124000,178069000,450500,450500,450500,450500,0
|
|
20230818,123900,178069000,450500,450500,450500,450500,0
|
|
20230818,123800,178069000,450500,450500,450500,450500,0
|
|
20230818,123700,178069000,450500,450500,450500,450500,1
|
|
20230818,123600,177618500,450500,450500,450500,450500,0
|
|
20230818,123500,177618500,450500,450500,450500,450500,1
|
|
20230818,123400,177168000,450500,450500,450500,450500,0
|
|
20230818,123300,177168000,450500,450500,450500,450500,0
|
|
20230818,123200,177168000,450500,450500,450500,450500,0
|
|
20230818,123100,177168000,450500,450500,450500,450500,0
|
|
20230818,123000,177168000,450500,450500,450500,450500,0
|
|
20230818,122900,177168000,450500,450500,450500,450500,11
|
|
20230818,122800,172212500,451000,451000,451000,451000,0
|
|
20230818,122700,172212500,451000,451000,451000,451000,0
|
|
20230818,122600,172212500,451000,451000,451000,451000,0
|
|
20230818,122500,172212500,451000,451000,451000,451000,0
|
|
20230818,122400,172212500,451000,451000,451000,451000,0
|
|
20230818,122300,172212500,451000,451000,451000,451000,0
|
|
20230818,122200,172212500,451000,451000,451000,451000,0
|
|
20230818,122100,172212500,451000,451000,451000,451000,1
|
|
20230818,122000,171761500,451000,451000,451000,451000,0
|
|
20230818,121900,171761500,451000,451000,451000,451000,0
|
|
20230818,121800,171761500,451000,451000,451000,451000,0
|
|
20230818,121700,171761500,451000,451000,451000,451000,0
|
|
20230818,121600,171761500,451000,451000,451000,451000,0
|
|
20230818,121500,171761500,451000,451000,451000,451000,0
|
|
20230818,121400,171761500,451000,451000,451000,451000,0
|
|
20230818,121300,171761500,451000,451000,451000,451000,8
|
|
20230818,121200,168153500,450500,450500,450500,450500,0
|
|
20230818,121100,168153500,450500,450500,450500,450500,0
|
|
20230818,121000,168153500,450500,450500,450500,450500,0
|
|
20230818,120900,168153500,450500,450500,450500,450500,0
|
|
20230818,120800,168153500,450500,450500,450500,450500,1
|
|
20230818,120700,167703000,450500,450500,450500,450500,0
|
|
20230818,120600,167703000,450500,450500,450500,450500,0
|
|
20230818,120500,167703000,450500,450500,450500,450500,0
|
|
20230818,120400,167703000,450500,450500,450500,450500,0
|
|
20230818,120300,167703000,450500,450500,450500,450500,0
|
|
20230818,120200,167703000,450500,450500,450500,450500,0
|
|
20230818,120100,167703000,450500,450500,450500,450500,0
|
|
20230818,120000,167703000,450500,450500,450500,450500,0
|
|
20230818,115900,167703000,450500,450500,450500,450500,0
|
|
20230818,115800,167703000,450500,450500,450500,450500,24
|
|
20230818,115700,156891000,450500,450500,450500,450500,0
|
|
20230818,115600,156891000,450500,450500,450500,450500,1
|
|
20230818,115500,156440500,450000,450000,450000,450000,0
|
|
20230818,115400,156440500,450000,450000,450000,450000,0
|
|
20230818,115300,156440500,450000,450000,450000,450000,0
|
|
20230818,115200,156440500,450000,450000,450000,450000,0
|
|
20230818,115100,156440500,450000,450000,450000,450000,0
|
|
20230818,115000,156440500,450000,450000,450000,450000,0
|
|
20230818,114900,156440500,450000,450000,450000,450000,0
|
|
20230818,114800,156440500,450000,450000,450000,450000,0
|
|
20230818,114700,156440500,450000,450000,450000,450000,1
|
|
20230818,114600,155990500,455000,455000,455000,455000,0
|
|
20230818,114500,155990500,455000,455000,455000,455000,0
|
|
20230818,114400,155990500,455000,455000,455000,455000,0
|
|
20230818,114300,155990500,455000,455000,455000,455000,0
|
|
20230818,114200,155990500,455000,455000,455000,455000,0
|
|
20230818,114100,155990500,455000,455000,455000,455000,0
|
|
20230818,114000,155990500,455000,455000,455000,455000,0
|
|
20230818,113900,155990500,455000,455000,455000,455000,0
|
|
20230818,113800,155990500,455000,455000,455000,455000,0
|
|
20230818,113700,155990500,455000,455000,455000,455000,0
|
|
20230818,113600,155990500,455000,455000,455000,455000,0
|
|
20230818,113500,155990500,455000,455000,455000,455000,0
|
|
20230818,113400,155990500,455000,455000,455000,455000,0
|
|
20230818,113300,155990500,455000,455000,455000,455000,0
|
|
20230818,113200,155990500,455000,455000,455000,455000,0
|
|
20230818,113100,155990500,455000,455000,455000,455000,0
|
|
20230818,113000,155990500,455000,455000,455000,455000,0
|
|
20230818,112900,155990500,455000,455000,455000,455000,0
|
|
20230818,112800,155990500,455000,455000,455000,455000,0
|
|
20230818,112700,155990500,455000,455000,455000,455000,0
|
|
20230818,112600,155990500,455000,455000,455000,455000,0
|
|
20230818,112500,155990500,455000,455000,455000,455000,0
|
|
20230818,112400,155990500,455000,455000,455000,455000,0
|
|
20230818,112300,155990500,455000,455000,455000,455000,0
|
|
20230818,112200,155990500,455000,455000,455000,455000,0
|
|
20230818,112100,155990500,455000,455000,455000,455000,0
|
|
20230818,112000,155990500,455000,455000,455000,455000,0
|
|
20230818,111900,155990500,455000,455000,455000,455000,0
|
|
20230818,111800,155990500,455000,455000,455000,455000,0
|
|
20230818,111700,155990500,455000,455000,455000,455000,0
|
|
20230818,111600,155990500,455000,449000,455500,449000,33
|
|
20230818,111500,141019000,448500,448500,448500,448500,0
|
|
20230818,111400,141019000,448500,448500,448500,448500,0
|
|
20230818,111300,141019000,448500,448500,448500,448500,0
|
|
20230818,111200,141019000,448500,448500,448500,448500,0
|
|
20230818,111100,141019000,448500,448500,448500,448500,0
|
|
20230818,111000,141019000,448500,448500,448500,448500,1
|
|
20230818,110900,140570500,448500,448000,448500,448000,4
|
|
20230818,110800,138777000,447500,447500,447500,447500,0
|
|
20230818,110700,138777000,447500,447500,447500,447500,7
|
|
20230818,110600,135644500,447000,446500,447000,446500,34
|
|
20230818,110500,120458500,446500,446500,446500,446500,0
|
|
20230818,110400,120458500,446500,446500,446500,446500,0
|
|
20230818,110300,120458500,446500,446500,446500,446500,0
|
|
20230818,110200,120458500,446500,446500,446500,446500,12
|
|
20230818,110100,115100500,446500,446500,446500,446500,0
|
|
20230818,110000,115100500,446500,446500,446500,446500,0
|
|
20230818,105900,115100500,446500,446500,446500,446500,0
|
|
20230818,105800,115100500,446500,446500,446500,446500,0
|
|
20230818,105700,115100500,446500,446000,446500,446000,2
|
|
20230818,105600,114208000,446000,446000,446000,446000,0
|
|
20230818,105500,114208000,446000,446000,446000,446000,0
|
|
20230818,105400,114208000,446000,446000,446000,446000,0
|
|
20230818,105300,114208000,446000,446000,446000,446000,0
|
|
20230818,105200,114208000,446000,446000,446000,446000,0
|
|
20230818,105100,114208000,446000,446000,446000,446000,0
|
|
20230818,105000,114208000,446000,446000,446000,446000,0
|
|
20230818,104900,114208000,446000,446000,446000,446000,0
|
|
20230818,104800,114208000,446000,446000,446000,446000,0
|
|
20230818,104700,114208000,446000,446000,446000,446000,0
|
|
20230818,104600,114208000,446000,446000,446000,446000,0
|
|
20230818,104500,114208000,446000,446000,446000,446000,0
|
|
20230818,104400,114208000,446000,446000,446000,446000,0
|
|
20230818,104300,114208000,446000,446000,446000,446000,5
|
|
20230818,104200,111978000,445000,445000,445000,445000,0
|
|
20230818,104100,111978000,445000,445000,445000,445000,0
|
|
20230818,104000,111978000,445000,445000,445000,445000,0
|
|
20230818,103900,111978000,445000,445000,445000,445000,0
|
|
20230818,103800,111978000,445000,445000,445000,445000,0
|
|
20230818,103700,111978000,445000,445000,445000,445000,0
|
|
20230818,103600,111978000,445000,445000,445000,445000,0
|
|
20230818,103500,111978000,445000,445000,445000,445000,1
|
|
20230818,103400,111533000,445000,445000,445000,445000,0
|
|
20230818,103300,111533000,445000,445500,445500,445000,20
|
|
20230818,103200,102627000,445500,445500,445500,445500,0
|
|
20230818,103100,102627000,445500,445500,445500,445500,0
|
|
20230818,103000,102627000,445500,445500,445500,445500,0
|
|
20230818,102900,102627000,445500,445500,445500,445500,2
|
|
20230818,102800,101736000,445500,445500,445500,445500,0
|
|
20230818,102700,101736000,445500,445500,445500,445500,0
|
|
20230818,102600,101736000,445500,445500,445500,445500,0
|
|
20230818,102500,101736000,445500,445500,445500,445500,0
|
|
20230818,102400,101736000,445500,445500,445500,445500,0
|
|
20230818,102300,101736000,445500,445500,445500,445500,0
|
|
20230818,102200,101736000,445500,445500,445500,445500,0
|
|
20230818,102100,101736000,445500,445500,445500,445500,0
|
|
20230818,102000,101736000,445500,445500,445500,445500,0
|
|
20230818,101900,101736000,445500,445500,445500,445500,0
|
|
20230818,101800,101736000,445500,445500,445500,445500,0
|
|
20230818,101700,101736000,445500,445500,445500,445500,0
|
|
20230818,101600,101736000,445500,445500,445500,445500,1
|
|
20230818,101500,101290500,445000,445000,445000,445000,0
|
|
20230818,101400,101290500,445000,445000,445000,445000,0
|
|
20230818,101300,101290500,445000,445000,445000,445000,0
|
|
20230818,101200,101290500,445000,445000,445000,445000,0
|
|
20230818,101100,101290500,445000,445000,445000,445000,0
|
|
20230818,101000,101290500,445000,445000,445000,445000,0
|
|
20230818,100900,101290500,445000,445000,445000,445000,0
|
|
20230818,100800,101290500,445000,445000,445000,445000,0
|
|
20230818,100700,101290500,445000,445000,445000,445000,0
|
|
20230818,100600,101290500,445000,445000,445000,445000,0
|
|
20230818,100500,101290500,445000,445000,445000,445000,0
|
|
20230818,100400,101290500,445000,445000,445000,445000,0
|
|
20230818,100300,101290500,445000,445000,445000,445000,0
|
|
20230818,100200,101290500,445000,445000,445000,445000,1
|
|
20230818,100100,100845500,445000,445000,445000,445000,0
|
|
20230818,100000,100845500,445000,445000,445000,445000,0
|
|
20230818,095900,100845500,445000,445000,445000,445000,0
|
|
20230818,095800,100845500,445000,445000,445000,445000,0
|
|
20230818,095700,100845500,445000,445000,445000,445000,0
|
|
20230818,095600,100845500,445000,445000,445000,445000,0
|
|
20230818,095500,100845500,445000,445000,445000,445000,0
|
|
20230818,095400,100845500,445000,445000,445000,445000,0
|
|
20230818,095300,100845500,445000,445000,445000,445000,0
|
|
20230818,095200,100845500,445000,445000,445000,445000,0
|
|
20230818,095100,100845500,445000,445000,445000,445000,0
|
|
20230818,095000,100845500,445000,445000,445000,445000,0
|
|
20230818,094900,100845500,445000,445000,445000,445000,0
|
|
20230818,094800,100845500,445000,445000,445000,445000,0
|
|
20230818,094700,100845500,445000,445000,445000,445000,0
|
|
20230818,094600,100845500,445000,445000,445000,445000,0
|
|
20230818,094500,100845500,445000,445000,445000,445000,1
|
|
20230818,094400,100400500,445500,445500,445500,445500,13
|
|
20230818,094300,94609000,445500,445500,445500,445500,2
|
|
20230818,094200,93718000,445000,445000,445000,445000,0
|
|
20230818,094100,93718000,445000,445000,445000,445000,7
|
|
20230818,094000,90603000,444500,444500,444500,444500,2
|
|
20230818,093900,89714000,444500,444500,444500,444500,0
|
|
20230818,093800,89714000,444500,444500,444500,444500,0
|
|
20230818,093700,89714000,444500,444500,444500,444500,1
|
|
20230818,093600,89269500,443000,442500,443000,442500,6
|
|
20230818,093500,86614000,442500,442500,442500,442500,2
|
|
20230818,093400,85729000,445500,445500,445500,445500,0
|
|
20230818,093300,85729000,445500,445500,445500,445500,0
|
|
20230818,093200,85729000,445500,445500,445500,445500,0
|
|
20230818,093100,85729000,445500,445500,445500,445500,0
|
|
20230818,093000,85729000,445500,445500,445500,445500,0
|
|
20230818,092900,85729000,445500,445500,445500,445500,0
|
|
20230818,092800,85729000,445500,445500,445500,445500,0
|
|
20230818,092700,85729000,445500,445500,445500,445500,0
|
|
20230818,092600,85729000,445500,445500,445500,445500,0
|
|
20230818,092500,85729000,445500,445500,445500,445500,0
|
|
20230818,092400,85729000,445500,445500,445500,445500,0
|
|
20230818,092300,85729000,445500,445500,445500,445500,0
|
|
20230818,092200,85729000,445500,445500,445500,445500,1
|
|
20230818,092100,85283500,440500,440500,440500,440500,0
|
|
20230818,092000,85283500,440500,440500,440500,440500,5
|
|
20230818,091900,83081000,442500,441500,442500,440000,92
|
|
20230818,091800,42496500,442000,442000,442000,442000,6
|
|
20230818,091700,39844500,442000,442000,442000,442000,1
|
|
20230818,091600,39402500,440500,440500,440500,440500,0
|
|
20230818,091500,39402500,440500,440500,440500,440500,1
|
|
20230818,091400,38962000,440000,442500,442500,440000,3
|
|
20230818,091300,37637000,442000,442000,442000,442000,0
|
|
20230818,091200,37637000,442000,442000,442000,442000,0
|
|
20230818,091100,37637000,442000,442000,442000,442000,0
|
|
20230818,091000,37637000,442000,445000,445000,442000,34
|
|
20230818,090900,22528000,442000,442000,442000,442000,0
|
|
20230818,090800,22528000,442000,442000,442000,442000,0
|
|
20230818,090700,22528000,442000,442000,442000,442000,1
|
|
20230818,090600,22086000,440000,440000,440000,440000,0
|
|
20230818,090500,22086000,440000,440000,440000,440000,1
|
|
20230818,090400,21646000,440000,440000,440000,440000,0
|
|
20230818,090300,21646000,440000,445000,445500,440000,43
|
|
20230818,090200,2645500,445000,445000,445000,445000,1
|
|
20230818,090100,2200500,440500,440500,440500,440500,0
|
|
20230818,090000,2200500,440500,440000,440500,440000,5
|