582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183900,706879000,472000,472000,472000,472000,262
|
|
20230822,183800,706879000,472000,472000,472000,472000,0
|
|
20230822,183700,706879000,472000,472000,472000,472000,0
|
|
20230822,183600,706879000,472000,472000,472000,472000,0
|
|
20230822,183500,706879000,472000,472000,472000,472000,0
|
|
20230822,183400,706879000,472000,472000,472000,472000,0
|
|
20230822,183300,706879000,472000,472000,472000,472000,0
|
|
20230822,183200,706879000,472000,472000,472000,472000,0
|
|
20230822,183100,706879000,472000,472000,472000,472000,0
|
|
20230822,183000,706879000,472000,472000,472000,472000,0
|
|
20230822,182900,706879000,472000,472000,472000,472000,0
|
|
20230822,182800,706879000,472000,472000,472000,472000,0
|
|
20230822,182700,706879000,472000,472000,472000,472000,0
|
|
20230822,182600,706879000,472000,472000,472000,472000,0
|
|
20230822,182500,706879000,472000,472000,472000,472000,0
|
|
20230822,182400,706879000,472000,472000,472000,472000,0
|
|
20230822,182300,706879000,472000,472000,472000,472000,0
|
|
20230822,182200,706879000,472000,472000,472000,472000,0
|
|
20230822,182100,706879000,472000,472000,472000,472000,0
|
|
20230822,182000,706879000,472000,472000,472000,472000,0
|
|
20230822,181900,706879000,472000,472000,472000,472000,0
|
|
20230822,181800,706879000,472000,472000,472000,472000,0
|
|
20230822,181700,706879000,472000,472000,472000,472000,0
|
|
20230822,181600,706879000,472000,472000,472000,472000,0
|
|
20230822,181500,706879000,472000,472000,472000,472000,0
|
|
20230822,181400,706879000,472000,472000,472000,472000,0
|
|
20230822,181300,706879000,472000,472000,472000,472000,0
|
|
20230822,181200,706879000,472000,472000,472000,472000,0
|
|
20230822,181100,706879000,472000,472000,472000,472000,0
|
|
20230822,181000,706879000,472000,472000,472000,472000,0
|
|
20230822,180900,706879000,472000,472000,472000,472000,262
|
|
20230822,180800,706879000,472000,472000,472000,472000,0
|
|
20230822,180700,706879000,472000,472000,472000,472000,0
|
|
20230822,180600,706879000,472000,472000,472000,472000,0
|
|
20230822,180500,706879000,472000,472000,472000,472000,0
|
|
20230822,180400,706879000,472000,472000,472000,472000,0
|
|
20230822,180300,706879000,472000,472000,472000,472000,0
|
|
20230822,180200,706879000,472000,472000,472000,472000,0
|
|
20230822,180100,706879000,472000,472000,472000,472000,0
|
|
20230822,180000,706879000,472000,472000,472000,472000,0
|
|
20230822,175900,706879000,472000,472000,472000,472000,0
|
|
20230822,175800,706879000,472000,472000,472000,472000,0
|
|
20230822,175700,706879000,472000,472000,472000,472000,0
|
|
20230822,175600,706879000,472000,472000,472000,472000,0
|
|
20230822,175500,706879000,472000,472000,472000,472000,0
|
|
20230822,175400,706879000,472000,472000,472000,472000,0
|
|
20230822,175300,706879000,472000,472000,472000,472000,0
|
|
20230822,175200,706879000,472000,472000,472000,472000,0
|
|
20230822,175100,706879000,472000,472000,472000,472000,0
|
|
20230822,175000,706879000,472000,472000,472000,472000,0
|
|
20230822,174900,706879000,472000,472000,472000,472000,0
|
|
20230822,174800,706879000,472000,472000,472000,472000,0
|
|
20230822,174700,706879000,472000,472000,472000,472000,0
|
|
20230822,174600,706879000,472000,472000,472000,472000,0
|
|
20230822,174500,706879000,472000,472000,472000,472000,0
|
|
20230822,174400,706879000,472000,472000,472000,472000,0
|
|
20230822,174300,706879000,472000,472000,472000,472000,0
|
|
20230822,174200,706879000,472000,472000,472000,472000,0
|
|
20230822,174100,706879000,472000,472000,472000,472000,0
|
|
20230822,174000,706879000,472000,472000,472000,472000,0
|
|
20230822,173900,706879000,472000,472000,472000,472000,262
|
|
20230822,173800,706879000,472000,472000,472000,472000,0
|
|
20230822,173700,706879000,472000,472000,472000,472000,0
|
|
20230822,173600,706879000,472000,472000,472000,472000,0
|
|
20230822,173500,706879000,472000,472000,472000,472000,0
|
|
20230822,173400,706879000,472000,472000,472000,472000,0
|
|
20230822,173300,706879000,472000,472000,472000,472000,0
|
|
20230822,173200,706879000,472000,472000,472000,472000,0
|
|
20230822,173100,706879000,472000,472000,472000,472000,0
|
|
20230822,173000,706879000,472000,472000,472000,472000,0
|
|
20230822,172900,706879000,472000,472000,472000,472000,0
|
|
20230822,172800,706879000,472000,472000,472000,472000,0
|
|
20230822,172700,706879000,472000,472000,472000,472000,0
|
|
20230822,172600,706879000,472000,472000,472000,472000,0
|
|
20230822,172500,706879000,472000,472000,472000,472000,0
|
|
20230822,172400,706879000,472000,472000,472000,472000,0
|
|
20230822,172300,706879000,472000,472000,472000,472000,0
|
|
20230822,172200,706879000,472000,472000,472000,472000,0
|
|
20230822,172100,706879000,472000,472000,472000,472000,0
|
|
20230822,172000,706879000,472000,472000,472000,472000,0
|
|
20230822,171900,706879000,472000,472000,472000,472000,0
|
|
20230822,171800,706879000,472000,472000,472000,472000,0
|
|
20230822,171700,706879000,472000,472000,472000,472000,0
|
|
20230822,171600,706879000,472000,472000,472000,472000,0
|
|
20230822,171500,706879000,472000,472000,472000,472000,0
|
|
20230822,171400,706879000,472000,472000,472000,472000,0
|
|
20230822,171300,706879000,472000,472000,472000,472000,0
|
|
20230822,171200,706879000,472000,472000,472000,472000,0
|
|
20230822,171100,706879000,472000,472000,472000,472000,0
|
|
20230822,171000,706879000,472000,472000,472000,472000,0
|
|
20230822,170900,706879000,472000,472000,472000,472000,262
|
|
20230822,170800,706879000,472000,472000,472000,472000,0
|
|
20230822,170700,706879000,472000,472000,472000,472000,0
|
|
20230822,170600,706879000,472000,472000,472000,472000,0
|
|
20230822,170500,706879000,472000,472000,472000,472000,0
|
|
20230822,170400,706879000,472000,472000,472000,472000,0
|
|
20230822,170300,706879000,472000,472000,472000,472000,0
|
|
20230822,170200,706879000,472000,472000,472000,472000,0
|
|
20230822,170100,706879000,472000,472000,472000,472000,0
|
|
20230822,170000,706879000,472000,472000,472000,472000,0
|
|
20230822,165900,706879000,472000,472000,472000,472000,0
|
|
20230822,165800,706879000,472000,472000,472000,472000,0
|
|
20230822,165700,706879000,472000,472000,472000,472000,0
|
|
20230822,165600,706879000,472000,472000,472000,472000,0
|
|
20230822,165500,706879000,472000,472000,472000,472000,0
|
|
20230822,165400,706879000,472000,472000,472000,472000,0
|
|
20230822,165300,706879000,472000,472000,472000,472000,0
|
|
20230822,165200,706879000,472000,472000,472000,472000,0
|
|
20230822,165100,706879000,472000,472000,472000,472000,0
|
|
20230822,165000,706879000,472000,472000,472000,472000,0
|
|
20230822,164900,706879000,472000,472000,472000,472000,0
|
|
20230822,164800,706879000,472000,472000,472000,472000,0
|
|
20230822,164700,706879000,472000,472000,472000,472000,0
|
|
20230822,164600,706879000,472000,472000,472000,472000,0
|
|
20230822,164500,706879000,472000,472000,472000,472000,0
|
|
20230822,164400,706879000,472000,472000,472000,472000,0
|
|
20230822,164300,706879000,472000,472000,472000,472000,0
|
|
20230822,164200,706879000,472000,472000,472000,472000,0
|
|
20230822,164100,706879000,472000,472000,472000,472000,0
|
|
20230822,164000,706879000,472000,472000,472000,472000,0
|
|
20230822,163900,706879000,472000,472000,472000,472000,262
|
|
20230822,163800,706879000,472000,472000,472000,472000,0
|
|
20230822,163700,706879000,472000,472000,472000,472000,0
|
|
20230822,163600,706879000,472000,472000,472000,472000,0
|
|
20230822,163500,706879000,472000,472000,472000,472000,0
|
|
20230822,163400,706879000,472000,472000,472000,472000,0
|
|
20230822,163300,706879000,472000,472000,472000,472000,0
|
|
20230822,163200,706879000,472000,472000,472000,472000,0
|
|
20230822,163100,706879000,472000,472000,472000,472000,0
|
|
20230822,163000,706879000,472000,472000,472000,472000,0
|
|
20230822,162900,706879000,472000,472000,472000,472000,0
|
|
20230822,162800,706879000,472000,472000,472000,472000,0
|
|
20230822,162700,706879000,472000,472000,472000,472000,0
|
|
20230822,162600,706879000,472000,472000,472000,472000,0
|
|
20230822,162500,706879000,472000,472000,472000,472000,0
|
|
20230822,162400,706879000,472000,472000,472000,472000,0
|
|
20230822,162300,706879000,472000,472000,472000,472000,0
|
|
20230822,162200,706879000,472000,472000,472000,472000,0
|
|
20230822,162100,706879000,472000,472000,472000,472000,0
|
|
20230822,162000,706879000,472000,472000,472000,472000,0
|
|
20230822,161900,706879000,472000,472000,472000,472000,0
|
|
20230822,161800,706879000,472000,472000,472000,472000,0
|
|
20230822,161700,706879000,472000,472000,472000,472000,0
|
|
20230822,161600,706879000,472000,472000,472000,472000,0
|
|
20230822,161500,706879000,472000,472000,472000,472000,0
|
|
20230822,161400,706879000,472000,472000,472000,472000,0
|
|
20230822,161300,706879000,472000,472000,472000,472000,0
|
|
20230822,161200,706879000,472000,472000,472000,472000,0
|
|
20230822,161100,706879000,472000,472000,472000,472000,0
|
|
20230822,161000,706879000,472000,472000,472000,472000,0
|
|
20230822,160900,706879000,472000,472000,472000,472000,262
|
|
20230822,160800,706879000,472000,472000,472000,472000,0
|
|
20230822,160700,706879000,472000,472000,472000,472000,0
|
|
20230822,160600,706879000,472000,472000,472000,472000,0
|
|
20230822,160500,706879000,472000,472000,472000,472000,0
|
|
20230822,160400,706879000,472000,472000,472000,472000,0
|
|
20230822,160300,706879000,472000,472000,472000,472000,0
|
|
20230822,160200,706879000,472000,472000,472000,472000,0
|
|
20230822,160100,706879000,472000,472000,472000,472000,0
|
|
20230822,160000,706879000,472000,472000,472000,472000,0
|
|
20230822,155900,706879000,472000,472000,472000,472000,0
|
|
20230822,155800,706879000,472000,472000,472000,472000,0
|
|
20230822,155700,706879000,472000,472000,472000,472000,0
|
|
20230822,155600,706879000,472000,472000,472000,472000,0
|
|
20230822,155500,706879000,472000,472000,472000,472000,0
|
|
20230822,155400,706879000,472000,472000,472000,472000,0
|
|
20230822,155300,706879000,472000,472000,472000,472000,0
|
|
20230822,155200,706879000,472000,472000,472000,472000,0
|
|
20230822,155100,706879000,472000,472000,472000,472000,0
|
|
20230822,155000,706879000,472000,472000,472000,472000,0
|
|
20230822,154900,706879000,472000,472000,472000,472000,0
|
|
20230822,154800,706879000,472000,472000,472000,472000,0
|
|
20230822,154700,706879000,472000,472000,472000,472000,0
|
|
20230822,154600,706879000,472000,472000,472000,472000,0
|
|
20230822,154500,706879000,472000,472000,472000,472000,0
|
|
20230822,154400,706879000,472000,472000,472000,472000,0
|
|
20230822,154300,706879000,472000,472000,472000,472000,0
|
|
20230822,154200,706879000,472000,472000,472000,472000,0
|
|
20230822,154100,706879000,472000,472000,472000,472000,0
|
|
20230822,154000,706879000,472000,472000,472000,472000,0
|
|
20230822,153900,706879000,472000,472000,472000,472000,262
|
|
20230822,153800,706879000,472000,472000,472000,472000,0
|
|
20230822,153700,706879000,472000,472000,472000,472000,0
|
|
20230822,153600,706879000,472000,472000,472000,472000,0
|
|
20230822,153500,706879000,472000,472000,472000,472000,0
|
|
20230822,153400,706879000,472000,472000,472000,472000,0
|
|
20230822,153300,706879000,472000,472000,472000,472000,0
|
|
20230822,153200,706879000,472000,472000,472000,472000,0
|
|
20230822,153100,706879000,472000,472000,472000,472000,0
|
|
20230822,153000,706879000,472000,472000,472000,472000,262
|
|
20230822,152900,583215000,470500,470500,470500,470500,0
|
|
20230822,152800,583215000,470500,470500,470500,470500,0
|
|
20230822,152700,583215000,470500,470500,470500,470500,0
|
|
20230822,152600,583215000,470500,470500,470500,470500,0
|
|
20230822,152500,583215000,470500,470500,470500,470500,0
|
|
20230822,152400,583215000,470500,470500,470500,470500,0
|
|
20230822,152300,583215000,470500,470500,470500,470500,0
|
|
20230822,152200,583215000,470500,470500,470500,470500,0
|
|
20230822,152100,583215000,470500,470500,470500,470500,0
|
|
20230822,152000,583215000,470500,470500,470500,470500,0
|
|
20230822,151900,583215000,470500,469000,470500,469000,14
|
|
20230822,151800,576641000,468000,468000,468000,468000,7
|
|
20230822,151700,573365000,467500,467500,467500,467500,0
|
|
20230822,151600,573365000,467500,467500,467500,467500,10
|
|
20230822,151500,568690000,467500,467500,467500,467500,0
|
|
20230822,151400,568690000,467500,467500,467500,467500,0
|
|
20230822,151300,568690000,467500,467500,467500,467500,13
|
|
20230822,151200,562612500,467500,467500,467500,467500,0
|
|
20230822,151100,562612500,467500,467500,467500,467500,0
|
|
20230822,151000,562612500,467500,467500,467500,467500,0
|
|
20230822,150900,562612500,467500,467500,467500,467500,0
|
|
20230822,150800,562612500,467500,467500,467500,467500,0
|
|
20230822,150700,562612500,467500,467500,467500,467500,1
|
|
20230822,150600,562145000,467500,467500,467500,467500,2
|
|
20230822,150500,561210000,467500,467500,467500,467500,0
|
|
20230822,150400,561210000,467500,467500,467500,467500,2
|
|
20230822,150300,560275000,467500,467500,467500,467500,0
|
|
20230822,150200,560275000,467500,467500,467500,467500,0
|
|
20230822,150100,560275000,467500,467500,467500,467500,0
|
|
20230822,150000,560275000,467500,467500,467500,467500,0
|
|
20230822,145900,560275000,467500,467500,467500,467500,0
|
|
20230822,145800,560275000,467500,467500,467500,467500,8
|
|
20230822,145700,556535000,467500,467000,467500,467000,12
|
|
20230822,145600,550929000,467500,467500,467500,467500,1
|
|
20230822,145500,550461500,467500,468000,468000,467500,11
|
|
20230822,145400,545317500,468000,468000,468000,468000,0
|
|
20230822,145300,545317500,468000,468000,468000,468000,0
|
|
20230822,145200,545317500,468000,468000,468000,468000,0
|
|
20230822,145100,545317500,468000,468000,468000,468000,0
|
|
20230822,145000,545317500,468000,468000,468000,468000,0
|
|
20230822,144900,545317500,468000,468000,468000,468000,6
|
|
20230822,144800,542509500,468500,468500,468500,468500,0
|
|
20230822,144700,542509500,468500,468500,468500,468500,0
|
|
20230822,144600,542509500,468500,468500,468500,468500,0
|
|
20230822,144500,542509500,468500,468500,468500,468500,0
|
|
20230822,144400,542509500,468500,468500,468500,468500,0
|
|
20230822,144300,542509500,468500,468500,468500,468500,0
|
|
20230822,144200,542509500,468500,468500,468500,468500,1
|
|
20230822,144100,542041000,468500,468500,468500,468500,0
|
|
20230822,144000,542041000,468500,468500,468500,468500,0
|
|
20230822,143900,542041000,468500,468500,468500,468500,0
|
|
20230822,143800,542041000,468500,468500,468500,468500,0
|
|
20230822,143700,542041000,468500,468500,468500,468500,0
|
|
20230822,143600,542041000,468500,468000,468500,468000,13
|
|
20230822,143500,535955500,470000,470000,470000,470000,1
|
|
20230822,143400,535485500,468500,468500,468500,468500,0
|
|
20230822,143300,535485500,468500,468500,468500,468500,0
|
|
20230822,143200,535485500,468500,468500,468500,468500,0
|
|
20230822,143100,535485500,468500,468500,468500,468500,0
|
|
20230822,143000,535485500,468500,468500,468500,468500,0
|
|
20230822,142900,535485500,468500,468500,468500,468500,0
|
|
20230822,142800,535485500,468500,468500,468500,468500,0
|
|
20230822,142700,535485500,468500,468500,468500,468500,0
|
|
20230822,142600,535485500,468500,468500,468500,468500,0
|
|
20230822,142500,535485500,468500,468500,468500,467500,12
|
|
20230822,142400,529867500,469500,470000,470000,469500,3
|
|
20230822,142300,528458500,470500,470500,470500,470500,0
|
|
20230822,142200,528458500,470500,470500,470500,470500,1
|
|
20230822,142100,527988000,470500,470500,470500,470500,0
|
|
20230822,142000,527988000,470500,470500,470500,470500,2
|
|
20230822,141900,527047000,470500,470500,470500,470500,0
|
|
20230822,141800,527047000,470500,470500,470500,470500,11
|
|
20230822,141700,521871500,470500,470500,470500,470500,7
|
|
20230822,141600,518578000,471000,471000,471000,471000,0
|
|
20230822,141500,518578000,471000,468500,471000,468500,56
|
|
20230822,141400,492244500,470000,470000,470000,470000,10
|
|
20230822,141300,487544500,470000,468000,470000,468000,34
|
|
20230822,141200,471602500,468000,468000,468000,468000,0
|
|
20230822,141100,471602500,468000,468000,468000,468000,0
|
|
20230822,141000,471602500,468000,468000,468000,468000,0
|
|
20230822,140900,471602500,468000,468000,468000,468000,0
|
|
20230822,140800,471602500,468000,468000,468000,468000,0
|
|
20230822,140700,471602500,468000,468000,468000,468000,0
|
|
20230822,140600,471602500,468000,468000,468000,468000,0
|
|
20230822,140500,471602500,468000,468000,468000,468000,0
|
|
20230822,140400,471602500,468000,468000,468000,468000,0
|
|
20230822,140300,471602500,468000,468000,468000,468000,0
|
|
20230822,140200,471602500,468000,468000,468000,468000,0
|
|
20230822,140100,471602500,468000,468000,468000,468000,0
|
|
20230822,140000,471602500,468000,468000,468000,468000,0
|
|
20230822,135900,471602500,468000,468000,468000,468000,0
|
|
20230822,135800,471602500,468000,468000,468000,468000,0
|
|
20230822,135700,471602500,468000,468000,468000,468000,0
|
|
20230822,135600,471602500,468000,468000,468000,468000,0
|
|
20230822,135500,471602500,468000,468000,468000,468000,0
|
|
20230822,135400,471602500,468000,468000,468000,468000,0
|
|
20230822,135300,471602500,468000,468000,468000,468000,14
|
|
20230822,135200,465050500,468000,468000,468000,468000,0
|
|
20230822,135100,465050500,468000,468000,468000,468000,0
|
|
20230822,135000,465050500,468000,467500,468000,467500,5
|
|
20230822,134900,462711500,468000,468000,468000,468000,0
|
|
20230822,134800,462711500,468000,468000,468000,468000,0
|
|
20230822,134700,462711500,468000,468000,468000,468000,0
|
|
20230822,134600,462711500,468000,468000,468000,468000,0
|
|
20230822,134500,462711500,468000,468000,468000,468000,0
|
|
20230822,134400,462711500,468000,468000,468000,468000,0
|
|
20230822,134300,462711500,468000,468000,468000,468000,0
|
|
20230822,134200,462711500,468000,468000,468000,468000,0
|
|
20230822,134100,462711500,468000,468000,468000,468000,0
|
|
20230822,134000,462711500,468000,468000,468000,468000,0
|
|
20230822,133900,462711500,468000,468000,468000,468000,0
|
|
20230822,133800,462711500,468000,468000,468000,468000,3
|
|
20230822,133700,461307500,468000,468000,468000,468000,0
|
|
20230822,133600,461307500,468000,468000,468000,468000,0
|
|
20230822,133500,461307500,468000,468000,468000,468000,0
|
|
20230822,133400,461307500,468000,468000,468000,468000,0
|
|
20230822,133300,461307500,468000,468000,468000,468000,0
|
|
20230822,133200,461307500,468000,468000,468000,468000,0
|
|
20230822,133100,461307500,468000,468000,468000,468000,0
|
|
20230822,133000,461307500,468000,468000,468000,468000,5
|
|
20230822,132900,458967500,468000,468000,468000,468000,0
|
|
20230822,132800,458967500,468000,468000,468000,468000,4
|
|
20230822,132700,457095500,467500,467500,467500,467500,0
|
|
20230822,132600,457095500,467500,467500,467500,467500,1
|
|
20230822,132500,456628000,467000,467000,467000,467000,0
|
|
20230822,132400,456628000,467000,467000,467000,467000,0
|
|
20230822,132300,456628000,467000,467000,467000,467000,0
|
|
20230822,132200,456628000,467000,467000,467000,467000,0
|
|
20230822,132100,456628000,467000,467000,467000,467000,0
|
|
20230822,132000,456628000,467000,467000,467000,467000,0
|
|
20230822,131900,456628000,467000,467000,467000,467000,0
|
|
20230822,131800,456628000,467000,467000,467000,467000,0
|
|
20230822,131700,456628000,467000,467000,467000,467000,1
|
|
20230822,131600,456161000,467000,467000,467000,467000,0
|
|
20230822,131500,456161000,467000,467000,467000,467000,1
|
|
20230822,131400,455694000,466000,466000,466000,466000,0
|
|
20230822,131300,455694000,466000,466000,466000,466000,0
|
|
20230822,131200,455694000,466000,466000,466000,466000,0
|
|
20230822,131100,455694000,466000,466000,466000,466000,0
|
|
20230822,131000,455694000,466000,466000,466000,466000,0
|
|
20230822,130900,455694000,466000,466000,466000,466000,0
|
|
20230822,130800,455694000,466000,466000,466000,466000,0
|
|
20230822,130700,455694000,466000,466000,466000,466000,0
|
|
20230822,130600,455694000,466000,466000,466000,466000,0
|
|
20230822,130500,455694000,466000,466000,466000,466000,0
|
|
20230822,130400,455694000,466000,466000,466000,466000,0
|
|
20230822,130300,455694000,466000,466000,466000,466000,0
|
|
20230822,130200,455694000,466000,466500,466500,466000,14
|
|
20230822,130100,449166500,466500,466500,466500,466500,0
|
|
20230822,130000,449166500,466500,466500,466500,466500,0
|
|
20230822,125900,449166500,466500,466500,466500,466500,2
|
|
20230822,125800,448233500,467000,467000,467000,467000,0
|
|
20230822,125700,448233500,467000,467000,467000,467000,2
|
|
20230822,125600,447299500,467000,467000,467000,467000,21
|
|
20230822,125500,437492500,467000,467000,467000,467000,0
|
|
20230822,125400,437492500,467000,467000,467000,467000,8
|
|
20230822,125300,433756500,467000,467000,467000,467000,0
|
|
20230822,125200,433756500,467000,467000,467000,467000,2
|
|
20230822,125100,432822500,467000,467000,467000,467000,0
|
|
20230822,125000,432822500,467000,467000,467000,467000,0
|
|
20230822,124900,432822500,467000,467000,467000,467000,2
|
|
20230822,124800,431888500,467000,467000,467000,467000,0
|
|
20230822,124700,431888500,467000,467000,467000,467000,0
|
|
20230822,124600,431888500,467000,467000,467000,467000,0
|
|
20230822,124500,431888500,467000,467000,467000,467000,0
|
|
20230822,124400,431888500,467000,467000,467000,467000,0
|
|
20230822,124300,431888500,467000,466500,467000,466500,23
|
|
20230822,124200,421151500,466500,466500,466500,466500,6
|
|
20230822,124100,418352500,467000,467000,467000,467000,1
|
|
20230822,124000,417885500,467000,467000,467000,467000,0
|
|
20230822,123900,417885500,467000,467000,467000,467000,0
|
|
20230822,123800,417885500,467000,467000,467000,467000,0
|
|
20230822,123700,417885500,467000,467000,467000,467000,0
|
|
20230822,123600,417885500,467000,467000,467000,467000,1
|
|
20230822,123500,417418500,467000,467000,467000,467000,5
|
|
20230822,123400,415083500,467500,467500,467500,467500,4
|
|
20230822,123300,413213500,468000,468000,468000,468000,2
|
|
20230822,123200,412277500,468000,468000,468000,468000,0
|
|
20230822,123100,412277500,468000,468000,468000,468000,0
|
|
20230822,123000,412277500,468000,468000,468000,468000,0
|
|
20230822,122900,412277500,468000,468000,468000,468000,0
|
|
20230822,122800,412277500,468000,468000,468000,468000,0
|
|
20230822,122700,412277500,468000,468000,468000,468000,0
|
|
20230822,122600,412277500,468000,468000,468000,468000,0
|
|
20230822,122500,412277500,468000,468000,468000,468000,0
|
|
20230822,122400,412277500,468000,468000,468000,468000,0
|
|
20230822,122300,412277500,468000,468000,468000,468000,1
|
|
20230822,122200,411809500,468000,468000,468000,468000,0
|
|
20230822,122100,411809500,468000,468000,468000,468000,0
|
|
20230822,122000,411809500,468000,468000,468000,468000,0
|
|
20230822,121900,411809500,468000,468000,468000,468000,0
|
|
20230822,121800,411809500,468000,468000,468000,468000,0
|
|
20230822,121700,411809500,468000,468000,468000,468000,1
|
|
20230822,121600,411341500,468000,468000,468000,468000,1
|
|
20230822,121500,410873500,468500,468500,468500,468500,0
|
|
20230822,121400,410873500,468500,468500,468500,468500,1
|
|
20230822,121300,410405000,468500,468500,468500,468500,0
|
|
20230822,121200,410405000,468500,468500,468500,468500,6
|
|
20230822,121100,407594000,468000,468000,468000,468000,13
|
|
20230822,121000,401510000,467500,467500,467500,467500,0
|
|
20230822,120900,401510000,467500,467500,467500,467500,0
|
|
20230822,120800,401510000,467500,467500,467500,467500,0
|
|
20230822,120700,401510000,467500,467500,467500,467500,6
|
|
20230822,120600,398705000,467500,467500,467500,467500,0
|
|
20230822,120500,398705000,467500,467500,467500,467500,0
|
|
20230822,120400,398705000,467500,467500,467500,467500,0
|
|
20230822,120300,398705000,467500,467500,467500,467500,0
|
|
20230822,120200,398705000,467500,467500,467500,467500,1
|
|
20230822,120100,398237500,467500,467500,467500,467500,0
|
|
20230822,120000,398237500,467500,467500,467500,467500,0
|
|
20230822,115900,398237500,467500,467500,467500,467500,1
|
|
20230822,115800,397770000,467500,467500,467500,467500,0
|
|
20230822,115700,397770000,467500,467500,467500,467500,0
|
|
20230822,115600,397770000,467500,467500,467500,467500,0
|
|
20230822,115500,397770000,467500,467500,467500,467500,0
|
|
20230822,115400,397770000,467500,467500,467500,467500,1
|
|
20230822,115300,397302500,468000,468000,468000,468000,10
|
|
20230822,115200,392622500,469500,469500,469500,469500,0
|
|
20230822,115100,392622500,469500,469500,469500,469500,0
|
|
20230822,115000,392622500,469500,469500,469500,469500,4
|
|
20230822,114900,390744500,469000,470000,470000,469000,20
|
|
20230822,114800,381363500,470000,470000,470000,470000,1
|
|
20230822,114700,380893500,470500,470500,470500,470500,0
|
|
20230822,114600,380893500,470500,470500,470500,470500,1
|
|
20230822,114500,380423000,470500,470500,470500,470500,1
|
|
20230822,114400,379952500,470000,470000,470000,470000,1
|
|
20230822,114300,379482500,468000,468000,468000,468000,0
|
|
20230822,114200,379482500,468000,468000,468000,468000,1
|
|
20230822,114100,379014500,468500,468500,468500,468500,0
|
|
20230822,114000,379014500,468500,468500,468500,468500,0
|
|
20230822,113900,379014500,468500,468500,468500,468500,0
|
|
20230822,113800,379014500,468500,468500,468500,468500,0
|
|
20230822,113700,379014500,468500,468500,468500,468500,0
|
|
20230822,113600,379014500,468500,468500,468500,468500,1
|
|
20230822,113500,378546000,469500,469500,469500,469500,14
|
|
20230822,113400,371973000,469000,469000,469000,469000,0
|
|
20230822,113300,371973000,469000,469000,469000,469000,0
|
|
20230822,113200,371973000,469000,469000,469000,469000,0
|
|
20230822,113100,371973000,469000,469000,469000,469000,0
|
|
20230822,113000,371973000,469000,469000,469000,469000,4
|
|
20230822,112900,370097000,469000,469000,469000,469000,0
|
|
20230822,112800,370097000,469000,469000,469000,469000,0
|
|
20230822,112700,370097000,469000,469000,469000,469000,0
|
|
20230822,112600,370097000,469000,469000,469000,469000,0
|
|
20230822,112500,370097000,469000,469000,469000,469000,15
|
|
20230822,112400,363062000,469000,469000,469000,469000,1
|
|
20230822,112300,362593000,469000,469000,469000,469000,0
|
|
20230822,112200,362593000,469000,469000,469000,469000,1
|
|
20230822,112100,362124000,470500,470500,470500,470500,0
|
|
20230822,112000,362124000,470500,470500,470500,470500,1
|
|
20230822,111900,361653500,468500,468500,468500,468500,0
|
|
20230822,111800,361653500,468500,470000,471000,468500,8
|
|
20230822,111700,357893500,469500,469500,469500,469500,0
|
|
20230822,111600,357893500,469500,469000,469500,469000,27
|
|
20230822,111500,345224500,469000,469000,469000,469000,0
|
|
20230822,111400,345224500,469000,469000,469000,469000,0
|
|
20230822,111300,345224500,469000,469000,469000,469000,1
|
|
20230822,111200,344755500,469000,469000,469000,469000,1
|
|
20230822,111100,344286500,468000,468000,468000,468000,0
|
|
20230822,111000,344286500,468000,468000,468000,468000,0
|
|
20230822,110900,344286500,468000,468000,468000,468000,0
|
|
20230822,110800,344286500,468000,468000,468000,468000,0
|
|
20230822,110700,344286500,468000,468000,468000,468000,0
|
|
20230822,110600,344286500,468000,468000,468000,468000,1
|
|
20230822,110500,343818500,468000,468000,468000,468000,0
|
|
20230822,110400,343818500,468000,468000,468000,468000,0
|
|
20230822,110300,343818500,468000,468000,468000,468000,0
|
|
20230822,110200,343818500,468000,468000,468000,468000,5
|
|
20230822,110100,341478500,468500,468500,468500,468500,0
|
|
20230822,110000,341478500,468500,471000,471000,468500,2
|
|
20230822,105900,340539000,470500,470500,470500,470500,1
|
|
20230822,105800,340068500,468000,468000,468000,468000,0
|
|
20230822,105700,340068500,468000,468000,468000,468000,20
|
|
20230822,105600,330708500,468500,468500,468500,468500,0
|
|
20230822,105500,330708500,468500,468500,468500,468500,0
|
|
20230822,105400,330708500,468500,468500,468500,468500,1
|
|
20230822,105300,330240000,469000,469000,469000,469000,0
|
|
20230822,105200,330240000,469000,469000,469000,469000,0
|
|
20230822,105100,330240000,469000,469000,469000,469000,0
|
|
20230822,105000,330240000,469000,469000,469000,469000,1
|
|
20230822,104900,329771000,469000,469000,469000,469000,0
|
|
20230822,104800,329771000,469000,469000,469000,469000,1
|
|
20230822,104700,329302000,469000,469000,469000,469000,0
|
|
20230822,104600,329302000,469000,469000,469000,469000,0
|
|
20230822,104500,329302000,469000,469000,469000,469000,0
|
|
20230822,104400,329302000,469000,469000,469000,469000,0
|
|
20230822,104300,329302000,469000,469000,469000,469000,0
|
|
20230822,104200,329302000,469000,469000,469000,469000,1
|
|
20230822,104100,328833000,471500,471500,471500,471500,0
|
|
20230822,104000,328833000,471500,471500,471500,471500,15
|
|
20230822,103900,321760500,471000,471000,471000,471000,0
|
|
20230822,103800,321760500,471000,471000,471000,471000,0
|
|
20230822,103700,321760500,471000,471000,471000,471000,0
|
|
20230822,103600,321760500,471000,470500,471000,470500,3
|
|
20230822,103500,320348000,471000,470500,471000,470500,17
|
|
20230822,103400,312342000,470000,470000,470000,470000,0
|
|
20230822,103300,312342000,470000,469000,470000,469000,24
|
|
20230822,103200,301070000,468000,468000,468000,468000,0
|
|
20230822,103100,301070000,468000,468000,468000,468000,0
|
|
20230822,103000,301070000,468000,468000,468000,468000,1
|
|
20230822,102900,300602000,469000,469000,469000,469000,12
|
|
20230822,102800,294974000,468500,468500,468500,468500,0
|
|
20230822,102700,294974000,468500,468500,468500,468500,1
|
|
20230822,102600,294505500,468500,468500,468500,468500,0
|
|
20230822,102500,294505500,468500,468500,468500,468500,7
|
|
20230822,102400,291226000,468500,468500,468500,468500,1
|
|
20230822,102300,290757500,470000,470000,470000,470000,0
|
|
20230822,102200,290757500,470000,470000,470000,470000,0
|
|
20230822,102100,290757500,470000,470000,470000,470000,0
|
|
20230822,102000,290757500,470000,470000,470000,470000,0
|
|
20230822,101900,290757500,470000,470000,470000,470000,1
|
|
20230822,101800,290287500,470000,470000,470000,470000,1
|
|
20230822,101700,289817500,470500,470000,470500,470000,29
|
|
20230822,101600,276187000,470000,470000,470000,470000,1
|
|
20230822,101500,275717000,471000,471000,471000,471000,0
|
|
20230822,101400,275717000,471000,471000,471000,471000,0
|
|
20230822,101300,275717000,471000,471000,471000,471000,0
|
|
20230822,101200,275717000,471000,469000,471000,468500,161
|
|
20230822,101100,200171500,468500,468000,468500,468000,36
|
|
20230822,101000,183311500,468000,468000,468000,468000,4
|
|
20230822,100900,181439500,468000,467500,468000,467500,38
|
|
20230822,100800,163665000,467000,467000,467000,467000,1
|
|
20230822,100700,163198000,466500,466500,466500,466500,1
|
|
20230822,100600,162731500,466500,466500,467000,466500,3
|
|
20230822,100500,161331500,465000,465000,465000,465000,0
|
|
20230822,100400,161331500,465000,465000,465000,465000,0
|
|
20230822,100300,161331500,465000,465000,465000,465000,0
|
|
20230822,100200,161331500,465000,465000,465000,465000,0
|
|
20230822,100100,161331500,465000,464000,465000,464000,9
|
|
20230822,100000,157150500,464000,464000,464000,464000,1
|
|
20230822,095900,156686500,465000,465000,465000,465000,0
|
|
20230822,095800,156686500,465000,465000,465000,465000,0
|
|
20230822,095700,156686500,465000,465000,465000,465000,0
|
|
20230822,095600,156686500,465000,465000,465000,465000,0
|
|
20230822,095500,156686500,465000,467000,467000,465000,27
|
|
20230822,095400,144117500,465000,465000,465000,465000,1
|
|
20230822,095300,143652500,467500,466000,467500,465500,34
|
|
20230822,095200,127797000,466000,466000,466000,466000,0
|
|
20230822,095100,127797000,466000,466000,466000,466000,0
|
|
20230822,095000,127797000,466000,466000,466000,466000,0
|
|
20230822,094900,127797000,466000,466000,466000,466000,0
|
|
20230822,094800,127797000,466000,466000,466000,466000,1
|
|
20230822,094700,127331000,468500,468500,468500,468500,0
|
|
20230822,094600,127331000,468500,468500,468500,468500,0
|
|
20230822,094500,127331000,468500,468500,468500,468500,0
|
|
20230822,094400,127331000,468500,468000,468500,468000,18
|
|
20230822,094300,118898500,468500,468500,468500,468500,2
|
|
20230822,094200,117961500,469000,468000,469000,467500,3
|
|
20230822,094100,116557000,468000,467000,468000,467000,43
|
|
20230822,094000,96448000,467000,466000,467000,466000,27
|
|
20230822,093900,83848000,466000,466000,466000,466000,0
|
|
20230822,093800,83848000,466000,466000,466000,466000,0
|
|
20230822,093700,83848000,466000,464000,466000,464000,25
|
|
20230822,093600,72220500,463500,463000,463500,463000,2
|
|
20230822,093500,71294000,464000,464000,464000,464000,0
|
|
20230822,093400,71294000,464000,464000,464000,464000,0
|
|
20230822,093300,71294000,464000,463000,464000,463000,26
|
|
20230822,093200,59245000,462000,462000,462000,462000,0
|
|
20230822,093100,59245000,462000,462000,462000,462000,0
|
|
20230822,093000,59245000,462000,462000,462000,462000,1
|
|
20230822,092900,58783000,462000,462000,462000,462000,0
|
|
20230822,092800,58783000,462000,462000,462000,462000,0
|
|
20230822,092700,58783000,462000,462000,462000,462000,13
|
|
20230822,092600,52777000,462000,462000,462000,462000,0
|
|
20230822,092500,52777000,462000,462000,462000,462000,0
|
|
20230822,092400,52777000,462000,462000,462000,462000,1
|
|
20230822,092300,52315000,464000,464000,464000,464000,0
|
|
20230822,092200,52315000,464000,464000,464000,464000,0
|
|
20230822,092100,52315000,464000,464000,464000,464000,5
|
|
20230822,092000,49995000,462000,462000,462000,462000,0
|
|
20230822,091900,49995000,462000,462000,462000,462000,3
|
|
20230822,091800,48609000,461000,461000,461000,461000,1
|
|
20230822,091700,48148000,461500,462000,462000,461500,30
|
|
20230822,091600,34300000,461500,461500,461500,461500,0
|
|
20230822,091500,34300000,461500,461500,461500,461500,0
|
|
20230822,091400,34300000,461500,461500,461500,461500,0
|
|
20230822,091300,34300000,461500,461500,461500,461500,0
|
|
20230822,091200,34300000,461500,461500,461500,461500,1
|
|
20230822,091100,33838500,462000,462000,462000,462000,0
|
|
20230822,091000,33838500,462000,461500,462000,461500,9
|
|
20230822,090900,29684500,461000,461000,461500,461000,23
|
|
20230822,090800,19072000,461000,461000,461000,461000,4
|
|
20230822,090700,17228000,461000,461000,461000,461000,1
|
|
20230822,090600,16767000,461500,461500,461500,461500,1
|
|
20230822,090500,16305500,467500,467500,467500,467500,0
|
|
20230822,090400,16305500,467500,467000,467500,465500,30
|
|
20230822,090300,2313000,462000,462000,462000,462000,3
|
|
20230822,090200,927000,463500,463500,463500,463500,0
|
|
20230822,090100,927000,463500,463500,463500,463500,0
|
|
20230822,090000,927000,463500,463500,463500,463500,2
|