582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183900,302374500,463500,463500,463500,463500,6
|
|
20230821,183800,302374500,463500,463500,463500,463500,0
|
|
20230821,183700,302374500,463500,463500,463500,463500,0
|
|
20230821,183600,302374500,463500,463500,463500,463500,0
|
|
20230821,183500,302374500,463500,463500,463500,463500,0
|
|
20230821,183400,302374500,463500,463500,463500,463500,0
|
|
20230821,183300,302374500,463500,463500,463500,463500,0
|
|
20230821,183200,302374500,463500,463500,463500,463500,0
|
|
20230821,183100,302374500,463500,463500,463500,463500,0
|
|
20230821,183000,302374500,463500,463500,463500,463500,0
|
|
20230821,182900,302374500,463500,463500,463500,463500,0
|
|
20230821,182800,302374500,463500,463500,463500,463500,0
|
|
20230821,182700,302374500,463500,463500,463500,463500,0
|
|
20230821,182600,302374500,463500,463500,463500,463500,0
|
|
20230821,182500,302374500,463500,463500,463500,463500,0
|
|
20230821,182400,302374500,463500,463500,463500,463500,0
|
|
20230821,182300,302374500,463500,463500,463500,463500,0
|
|
20230821,182200,302374500,463500,463500,463500,463500,0
|
|
20230821,182100,302374500,463500,463500,463500,463500,0
|
|
20230821,182000,302374500,463500,463500,463500,463500,0
|
|
20230821,181900,302374500,463500,463500,463500,463500,0
|
|
20230821,181800,302374500,463500,463500,463500,463500,0
|
|
20230821,181700,302374500,463500,463500,463500,463500,0
|
|
20230821,181600,302374500,463500,463500,463500,463500,0
|
|
20230821,181500,302374500,463500,463500,463500,463500,0
|
|
20230821,181400,302374500,463500,463500,463500,463500,0
|
|
20230821,181300,302374500,463500,463500,463500,463500,0
|
|
20230821,181200,302374500,463500,463500,463500,463500,0
|
|
20230821,181100,302374500,463500,463500,463500,463500,0
|
|
20230821,181000,302374500,463500,463500,463500,463500,0
|
|
20230821,180900,302374500,463500,463500,463500,463500,6
|
|
20230821,180800,302374500,463500,463500,463500,463500,0
|
|
20230821,180700,302374500,463500,463500,463500,463500,0
|
|
20230821,180600,302374500,463500,463500,463500,463500,0
|
|
20230821,180500,302374500,463500,463500,463500,463500,0
|
|
20230821,180400,302374500,463500,463500,463500,463500,0
|
|
20230821,180300,302374500,463500,463500,463500,463500,0
|
|
20230821,180200,302374500,463500,463500,463500,463500,0
|
|
20230821,180100,302374500,463500,463500,463500,463500,0
|
|
20230821,180000,302374500,463500,463500,463500,463500,0
|
|
20230821,175900,302374500,463500,463500,463500,463500,0
|
|
20230821,175800,302374500,463500,463500,463500,463500,0
|
|
20230821,175700,302374500,463500,463500,463500,463500,0
|
|
20230821,175600,302374500,463500,463500,463500,463500,0
|
|
20230821,175500,302374500,463500,463500,463500,463500,0
|
|
20230821,175400,302374500,463500,463500,463500,463500,0
|
|
20230821,175300,302374500,463500,463500,463500,463500,0
|
|
20230821,175200,302374500,463500,463500,463500,463500,0
|
|
20230821,175100,302374500,463500,463500,463500,463500,0
|
|
20230821,175000,302374500,463500,463500,463500,463500,0
|
|
20230821,174900,302374500,463500,463500,463500,463500,0
|
|
20230821,174800,302374500,463500,463500,463500,463500,0
|
|
20230821,174700,302374500,463500,463500,463500,463500,0
|
|
20230821,174600,302374500,463500,463500,463500,463500,0
|
|
20230821,174500,302374500,463500,463500,463500,463500,0
|
|
20230821,174400,302374500,463500,463500,463500,463500,0
|
|
20230821,174300,302374500,463500,463500,463500,463500,0
|
|
20230821,174200,302374500,463500,463500,463500,463500,0
|
|
20230821,174100,302374500,463500,463500,463500,463500,0
|
|
20230821,174000,302374500,463500,463500,463500,463500,0
|
|
20230821,173900,302374500,463500,463500,463500,463500,6
|
|
20230821,173800,302374500,463500,463500,463500,463500,0
|
|
20230821,173700,302374500,463500,463500,463500,463500,0
|
|
20230821,173600,302374500,463500,463500,463500,463500,0
|
|
20230821,173500,302374500,463500,463500,463500,463500,0
|
|
20230821,173400,302374500,463500,463500,463500,463500,0
|
|
20230821,173300,302374500,463500,463500,463500,463500,0
|
|
20230821,173200,302374500,463500,463500,463500,463500,0
|
|
20230821,173100,302374500,463500,463500,463500,463500,0
|
|
20230821,173000,302374500,463500,463500,463500,463500,0
|
|
20230821,172900,302374500,463500,463500,463500,463500,0
|
|
20230821,172800,302374500,463500,463500,463500,463500,0
|
|
20230821,172700,302374500,463500,463500,463500,463500,0
|
|
20230821,172600,302374500,463500,463500,463500,463500,0
|
|
20230821,172500,302374500,463500,463500,463500,463500,0
|
|
20230821,172400,302374500,463500,463500,463500,463500,0
|
|
20230821,172300,302374500,463500,463500,463500,463500,0
|
|
20230821,172200,302374500,463500,463500,463500,463500,0
|
|
20230821,172100,302374500,463500,463500,463500,463500,0
|
|
20230821,172000,302374500,463500,463500,463500,463500,0
|
|
20230821,171900,302374500,463500,463500,463500,463500,0
|
|
20230821,171800,302374500,463500,463500,463500,463500,0
|
|
20230821,171700,302374500,463500,463500,463500,463500,0
|
|
20230821,171600,302374500,463500,463500,463500,463500,0
|
|
20230821,171500,302374500,463500,463500,463500,463500,0
|
|
20230821,171400,302374500,463500,463500,463500,463500,0
|
|
20230821,171300,302374500,463500,463500,463500,463500,0
|
|
20230821,171200,302374500,463500,463500,463500,463500,0
|
|
20230821,171100,302374500,463500,463500,463500,463500,0
|
|
20230821,171000,302374500,463500,463500,463500,463500,0
|
|
20230821,170900,302374500,463500,463500,463500,463500,6
|
|
20230821,170800,302374500,463500,463500,463500,463500,0
|
|
20230821,170700,302374500,463500,463500,463500,463500,0
|
|
20230821,170600,302374500,463500,463500,463500,463500,0
|
|
20230821,170500,302374500,463500,463500,463500,463500,0
|
|
20230821,170400,302374500,463500,463500,463500,463500,0
|
|
20230821,170300,302374500,463500,463500,463500,463500,0
|
|
20230821,170200,302374500,463500,463500,463500,463500,0
|
|
20230821,170100,302374500,463500,463500,463500,463500,0
|
|
20230821,170000,302374500,463500,463500,463500,463500,0
|
|
20230821,165900,302374500,463500,463500,463500,463500,0
|
|
20230821,165800,302374500,463500,463500,463500,463500,0
|
|
20230821,165700,302374500,463500,463500,463500,463500,0
|
|
20230821,165600,302374500,463500,463500,463500,463500,0
|
|
20230821,165500,302374500,463500,463500,463500,463500,0
|
|
20230821,165400,302374500,463500,463500,463500,463500,0
|
|
20230821,165300,302374500,463500,463500,463500,463500,0
|
|
20230821,165200,302374500,463500,463500,463500,463500,0
|
|
20230821,165100,302374500,463500,463500,463500,463500,0
|
|
20230821,165000,302374500,463500,463500,463500,463500,0
|
|
20230821,164900,302374500,463500,463500,463500,463500,0
|
|
20230821,164800,302374500,463500,463500,463500,463500,0
|
|
20230821,164700,302374500,463500,463500,463500,463500,0
|
|
20230821,164600,302374500,463500,463500,463500,463500,0
|
|
20230821,164500,302374500,463500,463500,463500,463500,0
|
|
20230821,164400,302374500,463500,463500,463500,463500,0
|
|
20230821,164300,302374500,463500,463500,463500,463500,0
|
|
20230821,164200,302374500,463500,463500,463500,463500,0
|
|
20230821,164100,302374500,463500,463500,463500,463500,0
|
|
20230821,164000,302374500,463500,463500,463500,463500,0
|
|
20230821,163900,302374500,463500,463500,463500,463500,6
|
|
20230821,163800,302374500,463500,463500,463500,463500,0
|
|
20230821,163700,302374500,463500,463500,463500,463500,0
|
|
20230821,163600,302374500,463500,463500,463500,463500,0
|
|
20230821,163500,302374500,463500,463500,463500,463500,0
|
|
20230821,163400,302374500,463500,463500,463500,463500,0
|
|
20230821,163300,302374500,463500,463500,463500,463500,0
|
|
20230821,163200,302374500,463500,463500,463500,463500,0
|
|
20230821,163100,302374500,463500,463500,463500,463500,0
|
|
20230821,163000,302374500,463500,463500,463500,463500,0
|
|
20230821,162900,302374500,463500,463500,463500,463500,0
|
|
20230821,162800,302374500,463500,463500,463500,463500,0
|
|
20230821,162700,302374500,463500,463500,463500,463500,0
|
|
20230821,162600,302374500,463500,463500,463500,463500,0
|
|
20230821,162500,302374500,463500,463500,463500,463500,0
|
|
20230821,162400,302374500,463500,463500,463500,463500,0
|
|
20230821,162300,302374500,463500,463500,463500,463500,0
|
|
20230821,162200,302374500,463500,463500,463500,463500,0
|
|
20230821,162100,302374500,463500,463500,463500,463500,0
|
|
20230821,162000,302374500,463500,463500,463500,463500,0
|
|
20230821,161900,302374500,463500,463500,463500,463500,0
|
|
20230821,161800,302374500,463500,463500,463500,463500,0
|
|
20230821,161700,302374500,463500,463500,463500,463500,0
|
|
20230821,161600,302374500,463500,463500,463500,463500,0
|
|
20230821,161500,302374500,463500,463500,463500,463500,0
|
|
20230821,161400,302374500,463500,463500,463500,463500,0
|
|
20230821,161300,302374500,463500,463500,463500,463500,0
|
|
20230821,161200,302374500,463500,463500,463500,463500,0
|
|
20230821,161100,302374500,463500,463500,463500,463500,0
|
|
20230821,161000,302374500,463500,463500,463500,463500,0
|
|
20230821,160900,302374500,463500,463500,463500,463500,6
|
|
20230821,160800,302374500,463500,463500,463500,463500,0
|
|
20230821,160700,302374500,463500,463500,463500,463500,0
|
|
20230821,160600,302374500,463500,463500,463500,463500,0
|
|
20230821,160500,302374500,463500,463500,463500,463500,0
|
|
20230821,160400,302374500,463500,463500,463500,463500,0
|
|
20230821,160300,302374500,463500,463500,463500,463500,0
|
|
20230821,160200,302374500,463500,463500,463500,463500,0
|
|
20230821,160100,302374500,463500,463500,463500,463500,0
|
|
20230821,160000,302374500,463500,463500,463500,463500,0
|
|
20230821,155900,302374500,463500,463500,463500,463500,0
|
|
20230821,155800,302374500,463500,463500,463500,463500,0
|
|
20230821,155700,302374500,463500,463500,463500,463500,0
|
|
20230821,155600,302374500,463500,463500,463500,463500,0
|
|
20230821,155500,302374500,463500,463500,463500,463500,0
|
|
20230821,155400,302374500,463500,463500,463500,463500,0
|
|
20230821,155300,302374500,463500,463500,463500,463500,0
|
|
20230821,155200,302374500,463500,463500,463500,463500,0
|
|
20230821,155100,302374500,463500,463500,463500,463500,0
|
|
20230821,155000,302374500,463500,463500,463500,463500,0
|
|
20230821,154900,302374500,463500,463500,463500,463500,0
|
|
20230821,154800,302374500,463500,463500,463500,463500,0
|
|
20230821,154700,302374500,463500,463500,463500,463500,0
|
|
20230821,154600,302374500,463500,463500,463500,463500,0
|
|
20230821,154500,302374500,463500,463500,463500,463500,0
|
|
20230821,154400,302374500,463500,463500,463500,463500,0
|
|
20230821,154300,302374500,463500,463500,463500,463500,0
|
|
20230821,154200,302374500,463500,463500,463500,463500,0
|
|
20230821,154100,302374500,463500,463500,463500,463500,0
|
|
20230821,154000,302374500,463500,463500,463500,463500,0
|
|
20230821,153900,302374500,463500,463500,463500,463500,6
|
|
20230821,153800,302374500,463500,463500,463500,463500,0
|
|
20230821,153700,302374500,463500,463500,463500,463500,0
|
|
20230821,153600,302374500,463500,463500,463500,463500,0
|
|
20230821,153500,302374500,463500,463500,463500,463500,0
|
|
20230821,153400,302374500,463500,463500,463500,463500,0
|
|
20230821,153300,302374500,463500,463500,463500,463500,0
|
|
20230821,153200,302374500,463500,463500,463500,463500,0
|
|
20230821,153100,302374500,463500,463500,463500,463500,0
|
|
20230821,153000,302374500,463500,463500,463500,463500,6
|
|
20230821,152900,299593500,464500,464500,464500,464500,0
|
|
20230821,152800,299593500,464500,464500,464500,464500,0
|
|
20230821,152700,299593500,464500,464500,464500,464500,0
|
|
20230821,152600,299593500,464500,464500,464500,464500,0
|
|
20230821,152500,299593500,464500,464500,464500,464500,0
|
|
20230821,152400,299593500,464500,464500,464500,464500,0
|
|
20230821,152300,299593500,464500,464500,464500,464500,0
|
|
20230821,152200,299593500,464500,464500,464500,464500,0
|
|
20230821,152100,299593500,464500,464500,464500,464500,0
|
|
20230821,152000,299593500,464500,464500,464500,464500,0
|
|
20230821,151900,299593500,464500,464500,464500,464500,1
|
|
20230821,151800,299129000,460000,460500,464500,460000,17
|
|
20230821,151700,291271000,460000,460000,460000,460000,5
|
|
20230821,151600,288971000,459500,459500,459500,459500,1
|
|
20230821,151500,288511500,460000,460000,460000,460000,0
|
|
20230821,151400,288511500,460000,460000,460000,460000,7
|
|
20230821,151300,285291500,460000,460000,460000,460000,0
|
|
20230821,151200,285291500,460000,460000,460000,460000,0
|
|
20230821,151100,285291500,460000,460000,460000,460000,0
|
|
20230821,151000,285291500,460000,460000,460000,460000,1
|
|
20230821,150900,284831500,461000,461000,461000,461000,5
|
|
20230821,150800,282526500,461000,461000,461000,461000,6
|
|
20230821,150700,279760500,461000,461000,461000,461000,0
|
|
20230821,150600,279760500,461000,461000,461000,461000,0
|
|
20230821,150500,279760500,461000,461000,461000,461000,0
|
|
20230821,150400,279760500,461000,461000,461000,461000,0
|
|
20230821,150300,279760500,461000,461000,461000,461000,0
|
|
20230821,150200,279760500,461000,461000,461000,461000,0
|
|
20230821,150100,279760500,461000,461000,461000,461000,0
|
|
20230821,150000,279760500,461000,461000,461000,461000,0
|
|
20230821,145900,279760500,461000,461000,461000,461000,0
|
|
20230821,145800,279760500,461000,461000,461000,461000,0
|
|
20230821,145700,279760500,461000,461000,461000,461000,0
|
|
20230821,145600,279760500,461000,461000,461000,461000,0
|
|
20230821,145500,279760500,461000,461000,461000,461000,0
|
|
20230821,145400,279760500,461000,461000,461000,461000,1
|
|
20230821,145300,279299500,460000,460000,460000,460000,0
|
|
20230821,145200,279299500,460000,460000,460000,460000,0
|
|
20230821,145100,279299500,460000,460500,460500,460000,4
|
|
20230821,145000,277459000,460000,460000,460000,460000,2
|
|
20230821,144900,276539000,460000,460000,460000,460000,106
|
|
20230821,144800,227779000,460000,460000,460000,459500,137
|
|
20230821,144700,164759500,460000,460000,460000,460000,0
|
|
20230821,144600,164759500,460000,460000,460000,460000,16
|
|
20230821,144500,157399500,460000,460000,460000,460000,0
|
|
20230821,144400,157399500,460000,460000,460000,460000,0
|
|
20230821,144300,157399500,460000,460000,460000,460000,0
|
|
20230821,144200,157399500,460000,460000,460000,460000,0
|
|
20230821,144100,157399500,460000,460000,460000,460000,1
|
|
20230821,144000,156939500,458500,458500,458500,458500,0
|
|
20230821,143900,156939500,458500,458500,458500,458500,0
|
|
20230821,143800,156939500,458500,458500,458500,458500,1
|
|
20230821,143700,156481000,459000,459000,459000,459000,0
|
|
20230821,143600,156481000,459000,459000,459000,459000,21
|
|
20230821,143500,146842000,460000,460000,460000,460000,0
|
|
20230821,143400,146842000,460000,459000,460000,459000,2
|
|
20230821,143300,145923000,458500,458500,458500,458500,0
|
|
20230821,143200,145923000,458500,458500,458500,458500,1
|
|
20230821,143100,145464500,459000,459000,459000,459000,0
|
|
20230821,143000,145464500,459000,459000,459000,459000,0
|
|
20230821,142900,145464500,459000,459000,459000,459000,0
|
|
20230821,142800,145464500,459000,459000,459000,459000,20
|
|
20230821,142700,136284500,459500,459500,459500,459500,0
|
|
20230821,142600,136284500,459500,459500,459500,459500,0
|
|
20230821,142500,136284500,459500,459500,459500,459500,0
|
|
20230821,142400,136284500,459500,459500,459500,459500,0
|
|
20230821,142300,136284500,459500,459500,459500,459500,0
|
|
20230821,142200,136284500,459500,459500,459500,459500,2
|
|
20230821,142100,135365500,459500,459500,459500,459500,0
|
|
20230821,142000,135365500,459500,459500,459500,459500,14
|
|
20230821,141900,128932500,459000,459000,459000,459000,1
|
|
20230821,141800,128473500,458000,458000,458000,458000,0
|
|
20230821,141700,128473500,458000,458000,458000,458000,0
|
|
20230821,141600,128473500,458000,458000,458000,458000,0
|
|
20230821,141500,128473500,458000,458000,458000,458000,0
|
|
20230821,141400,128473500,458000,458000,458000,458000,0
|
|
20230821,141300,128473500,458000,458000,458000,458000,0
|
|
20230821,141200,128473500,458000,458000,458000,458000,0
|
|
20230821,141100,128473500,458000,458000,458000,458000,0
|
|
20230821,141000,128473500,458000,458000,458000,458000,0
|
|
20230821,140900,128473500,458000,458000,458000,458000,0
|
|
20230821,140800,128473500,458000,458000,458000,458000,0
|
|
20230821,140700,128473500,458000,458000,458000,458000,0
|
|
20230821,140600,128473500,458000,458000,458000,458000,7
|
|
20230821,140500,125267500,458000,458000,458000,458000,0
|
|
20230821,140400,125267500,458000,458000,458000,458000,0
|
|
20230821,140300,125267500,458000,458000,458000,458000,0
|
|
20230821,140200,125267500,458000,458000,458000,458000,0
|
|
20230821,140100,125267500,458000,458000,458000,458000,0
|
|
20230821,140000,125267500,458000,458000,458000,458000,0
|
|
20230821,135900,125267500,458000,458000,458000,458000,0
|
|
20230821,135800,125267500,458000,458000,458000,458000,0
|
|
20230821,135700,125267500,458000,458000,458000,458000,0
|
|
20230821,135600,125267500,458000,458000,458000,458000,0
|
|
20230821,135500,125267500,458000,458000,458000,458000,0
|
|
20230821,135400,125267500,458000,458000,458000,458000,0
|
|
20230821,135300,125267500,458000,458000,458000,458000,0
|
|
20230821,135200,125267500,458000,458000,458000,458000,0
|
|
20230821,135100,125267500,458000,458000,458000,458000,0
|
|
20230821,135000,125267500,458000,458000,458000,458000,0
|
|
20230821,134900,125267500,458000,458000,458000,458000,0
|
|
20230821,134800,125267500,458000,458000,458000,458000,0
|
|
20230821,134700,125267500,458000,458000,458000,458000,0
|
|
20230821,134600,125267500,458000,458000,458000,458000,0
|
|
20230821,134500,125267500,458000,458000,458000,458000,0
|
|
20230821,134400,125267500,458000,458000,458000,458000,0
|
|
20230821,134300,125267500,458000,458000,458000,458000,0
|
|
20230821,134200,125267500,458000,458000,458000,458000,0
|
|
20230821,134100,125267500,458000,458000,458000,458000,0
|
|
20230821,134000,125267500,458000,458000,458000,458000,15
|
|
20230821,133900,118397500,458500,458500,458500,458500,0
|
|
20230821,133800,118397500,458500,458500,458500,458500,0
|
|
20230821,133700,118397500,458500,458500,458500,458500,0
|
|
20230821,133600,118397500,458500,458500,458500,458500,0
|
|
20230821,133500,118397500,458500,458500,458500,458500,0
|
|
20230821,133400,118397500,458500,458500,458500,458500,0
|
|
20230821,133300,118397500,458500,458500,458500,458500,0
|
|
20230821,133200,118397500,458500,458500,458500,458500,0
|
|
20230821,133100,118397500,458500,458500,458500,458500,0
|
|
20230821,133000,118397500,458500,458500,458500,458500,0
|
|
20230821,132900,118397500,458500,458500,458500,458500,0
|
|
20230821,132800,118397500,458500,458500,458500,458500,13
|
|
20230821,132700,112437000,458500,459000,459000,458500,8
|
|
20230821,132600,108767500,460000,460000,460000,460000,0
|
|
20230821,132500,108767500,460000,460000,460000,460000,0
|
|
20230821,132400,108767500,460000,460000,460000,460000,0
|
|
20230821,132300,108767500,460000,459000,460000,459000,2
|
|
20230821,132200,107848500,458000,458000,458000,458000,0
|
|
20230821,132100,107848500,458000,458000,458000,458000,0
|
|
20230821,132000,107848500,458000,458000,458000,458000,0
|
|
20230821,131900,107848500,458000,458000,458000,458000,0
|
|
20230821,131800,107848500,458000,458000,458000,458000,0
|
|
20230821,131700,107848500,458000,458000,458000,458000,0
|
|
20230821,131600,107848500,458000,458000,458000,458000,0
|
|
20230821,131500,107848500,458000,458000,458000,458000,0
|
|
20230821,131400,107848500,458000,458000,458000,458000,0
|
|
20230821,131300,107848500,458000,458000,458000,458000,0
|
|
20230821,131200,107848500,458000,458000,458000,458000,0
|
|
20230821,131100,107848500,458000,458000,458000,458000,0
|
|
20230821,131000,107848500,458000,458000,458000,458000,0
|
|
20230821,130900,107848500,458000,458000,458000,458000,0
|
|
20230821,130800,107848500,458000,458000,458000,458000,0
|
|
20230821,130700,107848500,458000,458000,458000,458000,0
|
|
20230821,130600,107848500,458000,458000,458000,458000,0
|
|
20230821,130500,107848500,458000,458000,458000,458000,0
|
|
20230821,130400,107848500,458000,458000,458000,458000,0
|
|
20230821,130300,107848500,458000,458000,458000,458000,0
|
|
20230821,130200,107848500,458000,458000,458000,458000,0
|
|
20230821,130100,107848500,458000,458000,458000,458000,1
|
|
20230821,130000,107390500,458000,458000,458000,458000,6
|
|
20230821,125900,104642500,458000,458000,458000,458000,0
|
|
20230821,125800,104642500,458000,458000,458000,458000,0
|
|
20230821,125700,104642500,458000,458000,458000,458000,0
|
|
20230821,125600,104642500,458000,458000,458000,458000,0
|
|
20230821,125500,104642500,458000,458000,458000,458000,0
|
|
20230821,125400,104642500,458000,458000,458000,458000,0
|
|
20230821,125300,104642500,458000,458000,458000,458000,0
|
|
20230821,125200,104642500,458000,458000,458000,458000,0
|
|
20230821,125100,104642500,458000,458000,458000,458000,0
|
|
20230821,125000,104642500,458000,458000,458000,458000,0
|
|
20230821,124900,104642500,458000,458000,458000,458000,0
|
|
20230821,124800,104642500,458000,458000,458000,458000,0
|
|
20230821,124700,104642500,458000,458000,458000,458000,0
|
|
20230821,124600,104642500,458000,458000,458000,458000,0
|
|
20230821,124500,104642500,458000,458000,458000,458000,0
|
|
20230821,124400,104642500,458000,458000,458000,458000,0
|
|
20230821,124300,104642500,458000,458000,458000,458000,0
|
|
20230821,124200,104642500,458000,458000,458000,458000,0
|
|
20230821,124100,104642500,458000,458000,458000,458000,0
|
|
20230821,124000,104642500,458000,458000,458000,458000,0
|
|
20230821,123900,104642500,458000,458000,458000,458000,0
|
|
20230821,123800,104642500,458000,458000,458000,458000,0
|
|
20230821,123700,104642500,458000,458000,458000,458000,0
|
|
20230821,123600,104642500,458000,458000,458000,458000,9
|
|
20230821,123500,100520500,458000,458000,458000,458000,0
|
|
20230821,123400,100520500,458000,458000,458000,458000,5
|
|
20230821,123300,98230500,458000,458000,458000,458000,0
|
|
20230821,123200,98230500,458000,458000,458000,458000,0
|
|
20230821,123100,98230500,458000,458000,458000,458000,0
|
|
20230821,123000,98230500,458000,458000,458000,458000,0
|
|
20230821,122900,98230500,458000,458000,458000,458000,0
|
|
20230821,122800,98230500,458000,458000,458000,458000,0
|
|
20230821,122700,98230500,458000,458000,458000,458000,0
|
|
20230821,122600,98230500,458000,458000,458000,458000,0
|
|
20230821,122500,98230500,458000,458000,458000,458000,0
|
|
20230821,122400,98230500,458000,458000,458000,458000,0
|
|
20230821,122300,98230500,458000,458000,458000,458000,0
|
|
20230821,122200,98230500,458000,458000,458000,458000,2
|
|
20230821,122100,97314500,457000,457000,457000,457000,0
|
|
20230821,122000,97314500,457000,457000,457000,457000,0
|
|
20230821,121900,97314500,457000,457000,457000,457000,0
|
|
20230821,121800,97314500,457000,457000,457000,457000,10
|
|
20230821,121700,92744500,457000,457000,457000,457000,1
|
|
20230821,121600,92287500,456500,456500,456500,456500,0
|
|
20230821,121500,92287500,456500,456500,456500,456500,0
|
|
20230821,121400,92287500,456500,456500,456500,456500,0
|
|
20230821,121300,92287500,456500,456500,456500,456500,0
|
|
20230821,121200,92287500,456500,456500,456500,456500,0
|
|
20230821,121100,92287500,456500,456500,456500,456500,0
|
|
20230821,121000,92287500,456500,456500,456500,456500,0
|
|
20230821,120900,92287500,456500,456500,456500,456500,0
|
|
20230821,120800,92287500,456500,456500,456500,456500,0
|
|
20230821,120700,92287500,456500,456500,456500,456500,0
|
|
20230821,120600,92287500,456500,456500,456500,456500,0
|
|
20230821,120500,92287500,456500,456500,456500,456500,2
|
|
20230821,120400,91374500,457000,457000,457000,457000,0
|
|
20230821,120300,91374500,457000,457000,457000,457000,3
|
|
20230821,120200,90003500,457000,457000,457000,457000,0
|
|
20230821,120100,90003500,457000,457000,457000,457000,0
|
|
20230821,120000,90003500,457000,457000,457000,457000,0
|
|
20230821,115900,90003500,457000,457000,457000,457000,0
|
|
20230821,115800,90003500,457000,457000,457000,457000,0
|
|
20230821,115700,90003500,457000,457000,457000,457000,0
|
|
20230821,115600,90003500,457000,457000,457000,457000,1
|
|
20230821,115500,89546500,457000,457000,457000,457000,0
|
|
20230821,115400,89546500,457000,457000,457000,457000,0
|
|
20230821,115300,89546500,457000,457000,457000,457000,0
|
|
20230821,115200,89546500,457000,457000,457000,457000,0
|
|
20230821,115100,89546500,457000,457000,457000,457000,0
|
|
20230821,115000,89546500,457000,457000,457000,457000,0
|
|
20230821,114900,89546500,457000,457000,457000,457000,0
|
|
20230821,114800,89546500,457000,457000,457000,457000,0
|
|
20230821,114700,89546500,457000,457000,457000,457000,0
|
|
20230821,114600,89546500,457000,457000,457000,457000,8
|
|
20230821,114500,85890500,458000,458000,458000,458000,0
|
|
20230821,114400,85890500,458000,458000,458000,458000,0
|
|
20230821,114300,85890500,458000,458000,458000,458000,0
|
|
20230821,114200,85890500,458000,458000,458000,458000,0
|
|
20230821,114100,85890500,458000,458000,458000,458000,0
|
|
20230821,114000,85890500,458000,458000,458000,458000,0
|
|
20230821,113900,85890500,458000,458000,458000,458000,0
|
|
20230821,113800,85890500,458000,458000,458000,458000,0
|
|
20230821,113700,85890500,458000,458000,458000,458000,0
|
|
20230821,113600,85890500,458000,458000,458000,458000,0
|
|
20230821,113500,85890500,458000,458000,458000,458000,0
|
|
20230821,113400,85890500,458000,458000,458000,458000,0
|
|
20230821,113300,85890500,458000,458000,458000,458000,0
|
|
20230821,113200,85890500,458000,458000,458000,458000,0
|
|
20230821,113100,85890500,458000,458000,458000,458000,0
|
|
20230821,113000,85890500,458000,458000,458000,458000,0
|
|
20230821,112900,85890500,458000,458000,458000,458000,0
|
|
20230821,112800,85890500,458000,458000,458000,458000,0
|
|
20230821,112700,85890500,458000,458000,458000,458000,0
|
|
20230821,112600,85890500,458000,458000,458000,458000,0
|
|
20230821,112500,85890500,458000,458000,458000,458000,0
|
|
20230821,112400,85890500,458000,458000,458000,458000,0
|
|
20230821,112300,85890500,458000,458000,458000,458000,0
|
|
20230821,112200,85890500,458000,458000,458000,458000,0
|
|
20230821,112100,85890500,458000,458000,458000,458000,0
|
|
20230821,112000,85890500,458000,458000,458000,458000,0
|
|
20230821,111900,85890500,458000,458000,458000,458000,0
|
|
20230821,111800,85890500,458000,458000,458000,458000,0
|
|
20230821,111700,85890500,458000,458000,458000,458000,0
|
|
20230821,111600,85890500,458000,458000,458000,458000,0
|
|
20230821,111500,85890500,458000,458000,458000,458000,0
|
|
20230821,111400,85890500,458000,458000,458000,458000,0
|
|
20230821,111300,85890500,458000,458000,458000,458000,0
|
|
20230821,111200,85890500,458000,458000,458000,458000,0
|
|
20230821,111100,85890500,458000,458000,458000,458000,0
|
|
20230821,111000,85890500,458000,458000,458000,458000,0
|
|
20230821,110900,85890500,458000,458000,458000,458000,0
|
|
20230821,110800,85890500,458000,458000,458000,458000,0
|
|
20230821,110700,85890500,458000,458000,458000,458000,0
|
|
20230821,110600,85890500,458000,458000,458000,458000,0
|
|
20230821,110500,85890500,458000,458000,458000,458000,0
|
|
20230821,110400,85890500,458000,458000,458000,458000,0
|
|
20230821,110300,85890500,458000,458000,458000,458000,0
|
|
20230821,110200,85890500,458000,458000,458000,458000,0
|
|
20230821,110100,85890500,458000,458000,458000,458000,0
|
|
20230821,110000,85890500,458000,458000,458000,458000,0
|
|
20230821,105900,85890500,458000,458000,458000,458000,0
|
|
20230821,105800,85890500,458000,458000,458000,458000,0
|
|
20230821,105700,85890500,458000,458000,458000,458000,0
|
|
20230821,105600,85890500,458000,458000,458000,458000,0
|
|
20230821,105500,85890500,458000,458000,458000,458000,0
|
|
20230821,105400,85890500,458000,458000,458000,458000,1
|
|
20230821,105300,85432500,457500,457500,457500,457500,8
|
|
20230821,105200,81772500,457500,457500,457500,457500,0
|
|
20230821,105100,81772500,457500,457500,457500,457500,0
|
|
20230821,105000,81772500,457500,457500,457500,457500,5
|
|
20230821,104900,79485000,457500,457500,457500,457500,0
|
|
20230821,104800,79485000,457500,457500,457500,457500,0
|
|
20230821,104700,79485000,457500,457500,457500,457500,0
|
|
20230821,104600,79485000,457500,457500,457500,457500,0
|
|
20230821,104500,79485000,457500,457500,457500,457500,0
|
|
20230821,104400,79485000,457500,457500,457500,457500,0
|
|
20230821,104300,79485000,457500,457500,457500,457500,0
|
|
20230821,104200,79485000,457500,457500,457500,457500,12
|
|
20230821,104100,73995000,457000,457000,457000,457000,0
|
|
20230821,104000,73995000,457000,457000,457000,457000,0
|
|
20230821,103900,73995000,457000,457000,457000,457000,0
|
|
20230821,103800,73995000,457000,457000,457000,457000,0
|
|
20230821,103700,73995000,457000,457000,457000,457000,0
|
|
20230821,103600,73995000,457000,457000,457000,457000,2
|
|
20230821,103500,73081000,457000,457000,457000,457000,0
|
|
20230821,103400,73081000,457000,457000,457000,457000,0
|
|
20230821,103300,73081000,457000,457000,457000,457000,0
|
|
20230821,103200,73081000,457000,457000,457000,457000,0
|
|
20230821,103100,73081000,457000,457000,457000,457000,0
|
|
20230821,103000,73081000,457000,457000,457000,457000,0
|
|
20230821,102900,73081000,457000,457000,457000,457000,0
|
|
20230821,102800,73081000,457000,457000,457000,457000,1
|
|
20230821,102700,72624000,456500,456500,456500,456500,1
|
|
20230821,102600,72167500,456500,458000,458000,456500,20
|
|
20230821,102500,63026000,458000,458000,458000,458000,1
|
|
20230821,102400,62568000,458000,458000,458000,458000,9
|
|
20230821,102300,58446000,458000,458000,458000,458000,5
|
|
20230821,102200,56156000,459000,459000,459000,459000,0
|
|
20230821,102100,56156000,459000,459000,459000,459000,0
|
|
20230821,102000,56156000,459000,459000,459000,459000,0
|
|
20230821,101900,56156000,459000,459000,459000,459000,0
|
|
20230821,101800,56156000,459000,459000,459000,459000,0
|
|
20230821,101700,56156000,459000,459000,459000,459000,0
|
|
20230821,101600,56156000,459000,459000,459000,459000,19
|
|
20230821,101500,47435000,459500,459500,459500,459500,0
|
|
20230821,101400,47435000,459500,459500,459500,459500,7
|
|
20230821,101300,44218500,459500,459500,459500,459500,0
|
|
20230821,101200,44218500,459500,459500,459500,459500,0
|
|
20230821,101100,44218500,459500,459500,459500,459500,0
|
|
20230821,101000,44218500,459500,459500,459500,459500,0
|
|
20230821,100900,44218500,459500,459500,459500,459500,0
|
|
20230821,100800,44218500,459500,459500,459500,459500,5
|
|
20230821,100700,41921000,459000,459000,459000,459000,0
|
|
20230821,100600,41921000,459000,459000,459000,459000,2
|
|
20230821,100500,41003000,460000,460000,460000,460000,0
|
|
20230821,100400,41003000,460000,460000,460000,460000,0
|
|
20230821,100300,41003000,460000,460000,460000,460000,0
|
|
20230821,100200,41003000,460000,460000,460000,460000,0
|
|
20230821,100100,41003000,460000,460000,460000,460000,0
|
|
20230821,100000,41003000,460000,460000,460000,460000,1
|
|
20230821,095900,40543000,460000,460000,460000,460000,0
|
|
20230821,095800,40543000,460000,460000,460000,460000,0
|
|
20230821,095700,40543000,460000,460000,460000,460000,0
|
|
20230821,095600,40543000,460000,460000,460000,460000,0
|
|
20230821,095500,40543000,460000,460000,460000,460000,0
|
|
20230821,095400,40543000,460000,460000,460000,460000,0
|
|
20230821,095300,40543000,460000,460000,460000,460000,0
|
|
20230821,095200,40543000,460000,460000,460000,460000,0
|
|
20230821,095100,40543000,460000,460000,460000,460000,0
|
|
20230821,095000,40543000,460000,460000,460000,460000,0
|
|
20230821,094900,40543000,460000,460000,460000,460000,0
|
|
20230821,094800,40543000,460000,460000,460000,460000,0
|
|
20230821,094700,40543000,460000,460000,460000,460000,0
|
|
20230821,094600,40543000,460000,460000,460000,460000,0
|
|
20230821,094500,40543000,460000,460000,460000,460000,0
|
|
20230821,094400,40543000,460000,460000,460000,460000,0
|
|
20230821,094300,40543000,460000,460000,460000,460000,0
|
|
20230821,094200,40543000,460000,460000,460000,460000,0
|
|
20230821,094100,40543000,460000,460000,460000,460000,0
|
|
20230821,094000,40543000,460000,460000,460000,460000,0
|
|
20230821,093900,40543000,460000,460000,460000,460000,1
|
|
20230821,093800,40083000,459000,459000,459000,459000,3
|
|
20230821,093700,38706000,457500,457500,457500,457500,0
|
|
20230821,093600,38706000,457500,457500,457500,457500,0
|
|
20230821,093500,38706000,457500,457500,457500,457500,0
|
|
20230821,093400,38706000,457500,457500,457500,457500,0
|
|
20230821,093300,38706000,457500,458500,458500,457500,23
|
|
20230821,093200,28175500,459500,459500,459500,459500,0
|
|
20230821,093100,28175500,459500,459500,459500,459500,0
|
|
20230821,093000,28175500,459500,459500,459500,459500,0
|
|
20230821,092900,28175500,459500,459500,459500,459500,0
|
|
20230821,092800,28175500,459500,460000,460000,459500,26
|
|
20230821,092700,16227000,460000,460000,460000,460000,0
|
|
20230821,092600,16227000,460000,460000,460000,460000,1
|
|
20230821,092500,15767000,460000,460000,460000,460000,0
|
|
20230821,092400,15767000,460000,460000,460000,460000,2
|
|
20230821,092300,14847000,460000,460000,460000,460000,0
|
|
20230821,092200,14847000,460000,461000,461000,460000,8
|
|
20230821,092100,11165500,460500,460500,460500,460500,0
|
|
20230821,092000,11165500,460500,460500,460500,460500,0
|
|
20230821,091900,11165500,460500,460500,460500,460500,0
|
|
20230821,091800,11165500,460500,460500,460500,460500,0
|
|
20230821,091700,11165500,460500,460500,460500,460500,0
|
|
20230821,091600,11165500,460500,460500,460500,460500,3
|
|
20230821,091500,9784000,460000,460000,460000,460000,0
|
|
20230821,091400,9784000,460000,460000,460000,460000,0
|
|
20230821,091300,9784000,460000,460000,460000,460000,0
|
|
20230821,091200,9784000,460000,460000,460000,460000,1
|
|
20230821,091100,9324000,466500,466500,466500,466500,0
|
|
20230821,091000,9324000,466500,460000,466500,460000,4
|
|
20230821,090900,7464500,460000,460000,460000,460000,0
|
|
20230821,090800,7464500,460000,460000,460000,460000,1
|
|
20230821,090700,7004500,459500,459500,459500,459500,0
|
|
20230821,090600,7004500,459500,459500,459500,459500,0
|
|
20230821,090500,7004500,459500,459500,459500,459500,0
|
|
20230821,090400,7004500,459500,459500,459500,459500,0
|
|
20230821,090300,7004500,459500,459500,459500,459500,1
|
|
20230821,090200,6545000,467500,467500,467500,467500,0
|
|
20230821,090100,6545000,467500,467500,467500,467500,0
|
|
20230821,090000,6545000,467500,467500,467500,467500,14
|