582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183900,568541000,467500,467500,467500,467500,8
|
|
20230823,183800,568541000,467500,467500,467500,467500,0
|
|
20230823,183700,568541000,467500,467500,467500,467500,0
|
|
20230823,183600,568541000,467500,467500,467500,467500,0
|
|
20230823,183500,568541000,467500,467500,467500,467500,0
|
|
20230823,183400,568541000,467500,467500,467500,467500,0
|
|
20230823,183300,568541000,467500,467500,467500,467500,0
|
|
20230823,183200,568541000,467500,467500,467500,467500,0
|
|
20230823,183100,568541000,467500,467500,467500,467500,0
|
|
20230823,183000,568541000,467500,467500,467500,467500,0
|
|
20230823,182900,568541000,467500,467500,467500,467500,0
|
|
20230823,182800,568541000,467500,467500,467500,467500,0
|
|
20230823,182700,568541000,467500,467500,467500,467500,0
|
|
20230823,182600,568541000,467500,467500,467500,467500,0
|
|
20230823,182500,568541000,467500,467500,467500,467500,0
|
|
20230823,182400,568541000,467500,467500,467500,467500,0
|
|
20230823,182300,568541000,467500,467500,467500,467500,0
|
|
20230823,182200,568541000,467500,467500,467500,467500,0
|
|
20230823,182100,568541000,467500,467500,467500,467500,0
|
|
20230823,182000,568541000,467500,467500,467500,467500,0
|
|
20230823,181900,568541000,467500,467500,467500,467500,0
|
|
20230823,181800,568541000,467500,467500,467500,467500,0
|
|
20230823,181700,568541000,467500,467500,467500,467500,0
|
|
20230823,181600,568541000,467500,467500,467500,467500,0
|
|
20230823,181500,568541000,467500,467500,467500,467500,0
|
|
20230823,181400,568541000,467500,467500,467500,467500,0
|
|
20230823,181300,568541000,467500,467500,467500,467500,0
|
|
20230823,181200,568541000,467500,467500,467500,467500,0
|
|
20230823,181100,568541000,467500,467500,467500,467500,0
|
|
20230823,181000,568541000,467500,467500,467500,467500,0
|
|
20230823,180900,568541000,467500,467500,467500,467500,8
|
|
20230823,180800,568541000,467500,467500,467500,467500,0
|
|
20230823,180700,568541000,467500,467500,467500,467500,0
|
|
20230823,180600,568541000,467500,467500,467500,467500,0
|
|
20230823,180500,568541000,467500,467500,467500,467500,0
|
|
20230823,180400,568541000,467500,467500,467500,467500,0
|
|
20230823,180300,568541000,467500,467500,467500,467500,0
|
|
20230823,180200,568541000,467500,467500,467500,467500,0
|
|
20230823,180100,568541000,467500,467500,467500,467500,0
|
|
20230823,180000,568541000,467500,467500,467500,467500,0
|
|
20230823,175900,568541000,467500,467500,467500,467500,0
|
|
20230823,175800,568541000,467500,467500,467500,467500,0
|
|
20230823,175700,568541000,467500,467500,467500,467500,0
|
|
20230823,175600,568541000,467500,467500,467500,467500,0
|
|
20230823,175500,568541000,467500,467500,467500,467500,0
|
|
20230823,175400,568541000,467500,467500,467500,467500,0
|
|
20230823,175300,568541000,467500,467500,467500,467500,0
|
|
20230823,175200,568541000,467500,467500,467500,467500,0
|
|
20230823,175100,568541000,467500,467500,467500,467500,0
|
|
20230823,175000,568541000,467500,467500,467500,467500,0
|
|
20230823,174900,568541000,467500,467500,467500,467500,0
|
|
20230823,174800,568541000,467500,467500,467500,467500,0
|
|
20230823,174700,568541000,467500,467500,467500,467500,0
|
|
20230823,174600,568541000,467500,467500,467500,467500,0
|
|
20230823,174500,568541000,467500,467500,467500,467500,0
|
|
20230823,174400,568541000,467500,467500,467500,467500,0
|
|
20230823,174300,568541000,467500,467500,467500,467500,0
|
|
20230823,174200,568541000,467500,467500,467500,467500,0
|
|
20230823,174100,568541000,467500,467500,467500,467500,0
|
|
20230823,174000,568541000,467500,467500,467500,467500,0
|
|
20230823,173900,568541000,467500,467500,467500,467500,8
|
|
20230823,173800,568541000,467500,467500,467500,467500,0
|
|
20230823,173700,568541000,467500,467500,467500,467500,0
|
|
20230823,173600,568541000,467500,467500,467500,467500,0
|
|
20230823,173500,568541000,467500,467500,467500,467500,0
|
|
20230823,173400,568541000,467500,467500,467500,467500,0
|
|
20230823,173300,568541000,467500,467500,467500,467500,0
|
|
20230823,173200,568541000,467500,467500,467500,467500,0
|
|
20230823,173100,568541000,467500,467500,467500,467500,0
|
|
20230823,173000,568541000,467500,467500,467500,467500,0
|
|
20230823,172900,568541000,467500,467500,467500,467500,0
|
|
20230823,172800,568541000,467500,467500,467500,467500,0
|
|
20230823,172700,568541000,467500,467500,467500,467500,0
|
|
20230823,172600,568541000,467500,467500,467500,467500,0
|
|
20230823,172500,568541000,467500,467500,467500,467500,0
|
|
20230823,172400,568541000,467500,467500,467500,467500,0
|
|
20230823,172300,568541000,467500,467500,467500,467500,0
|
|
20230823,172200,568541000,467500,467500,467500,467500,0
|
|
20230823,172100,568541000,467500,467500,467500,467500,0
|
|
20230823,172000,568541000,467500,467500,467500,467500,0
|
|
20230823,171900,568541000,467500,467500,467500,467500,0
|
|
20230823,171800,568541000,467500,467500,467500,467500,0
|
|
20230823,171700,568541000,467500,467500,467500,467500,0
|
|
20230823,171600,568541000,467500,467500,467500,467500,0
|
|
20230823,171500,568541000,467500,467500,467500,467500,0
|
|
20230823,171400,568541000,467500,467500,467500,467500,0
|
|
20230823,171300,568541000,467500,467500,467500,467500,0
|
|
20230823,171200,568541000,467500,467500,467500,467500,0
|
|
20230823,171100,568541000,467500,467500,467500,467500,0
|
|
20230823,171000,568541000,467500,467500,467500,467500,0
|
|
20230823,170900,568541000,467500,467500,467500,467500,8
|
|
20230823,170800,568541000,467500,467500,467500,467500,0
|
|
20230823,170700,568541000,467500,467500,467500,467500,0
|
|
20230823,170600,568541000,467500,467500,467500,467500,0
|
|
20230823,170500,568541000,467500,467500,467500,467500,0
|
|
20230823,170400,568541000,467500,467500,467500,467500,0
|
|
20230823,170300,568541000,467500,467500,467500,467500,0
|
|
20230823,170200,568541000,467500,467500,467500,467500,0
|
|
20230823,170100,568541000,467500,467500,467500,467500,0
|
|
20230823,170000,568541000,467500,467500,467500,467500,0
|
|
20230823,165900,568541000,467500,467500,467500,467500,0
|
|
20230823,165800,568541000,467500,467500,467500,467500,0
|
|
20230823,165700,568541000,467500,467500,467500,467500,0
|
|
20230823,165600,568541000,467500,467500,467500,467500,0
|
|
20230823,165500,568541000,467500,467500,467500,467500,0
|
|
20230823,165400,568541000,467500,467500,467500,467500,0
|
|
20230823,165300,568541000,467500,467500,467500,467500,0
|
|
20230823,165200,568541000,467500,467500,467500,467500,0
|
|
20230823,165100,568541000,467500,467500,467500,467500,0
|
|
20230823,165000,568541000,467500,467500,467500,467500,0
|
|
20230823,164900,568541000,467500,467500,467500,467500,0
|
|
20230823,164800,568541000,467500,467500,467500,467500,0
|
|
20230823,164700,568541000,467500,467500,467500,467500,0
|
|
20230823,164600,568541000,467500,467500,467500,467500,0
|
|
20230823,164500,568541000,467500,467500,467500,467500,0
|
|
20230823,164400,568541000,467500,467500,467500,467500,0
|
|
20230823,164300,568541000,467500,467500,467500,467500,0
|
|
20230823,164200,568541000,467500,467500,467500,467500,0
|
|
20230823,164100,568541000,467500,467500,467500,467500,0
|
|
20230823,164000,568541000,467500,467500,467500,467500,0
|
|
20230823,163900,568541000,467500,467500,467500,467500,8
|
|
20230823,163800,568541000,467500,467500,467500,467500,0
|
|
20230823,163700,568541000,467500,467500,467500,467500,0
|
|
20230823,163600,568541000,467500,467500,467500,467500,0
|
|
20230823,163500,568541000,467500,467500,467500,467500,0
|
|
20230823,163400,568541000,467500,467500,467500,467500,0
|
|
20230823,163300,568541000,467500,467500,467500,467500,0
|
|
20230823,163200,568541000,467500,467500,467500,467500,0
|
|
20230823,163100,568541000,467500,467500,467500,467500,0
|
|
20230823,163000,568541000,467500,467500,467500,467500,0
|
|
20230823,162900,568541000,467500,467500,467500,467500,0
|
|
20230823,162800,568541000,467500,467500,467500,467500,0
|
|
20230823,162700,568541000,467500,467500,467500,467500,0
|
|
20230823,162600,568541000,467500,467500,467500,467500,0
|
|
20230823,162500,568541000,467500,467500,467500,467500,0
|
|
20230823,162400,568541000,467500,467500,467500,467500,0
|
|
20230823,162300,568541000,467500,467500,467500,467500,0
|
|
20230823,162200,568541000,467500,467500,467500,467500,0
|
|
20230823,162100,568541000,467500,467500,467500,467500,0
|
|
20230823,162000,568541000,467500,467500,467500,467500,0
|
|
20230823,161900,568541000,467500,467500,467500,467500,0
|
|
20230823,161800,568541000,467500,467500,467500,467500,0
|
|
20230823,161700,568541000,467500,467500,467500,467500,0
|
|
20230823,161600,568541000,467500,467500,467500,467500,0
|
|
20230823,161500,568541000,467500,467500,467500,467500,0
|
|
20230823,161400,568541000,467500,467500,467500,467500,0
|
|
20230823,161300,568541000,467500,467500,467500,467500,0
|
|
20230823,161200,568541000,467500,467500,467500,467500,0
|
|
20230823,161100,568541000,467500,467500,467500,467500,0
|
|
20230823,161000,568541000,467500,467500,467500,467500,0
|
|
20230823,160900,568541000,467500,467500,467500,467500,8
|
|
20230823,160800,568541000,467500,467500,467500,467500,0
|
|
20230823,160700,568541000,467500,467500,467500,467500,0
|
|
20230823,160600,568541000,467500,467500,467500,467500,0
|
|
20230823,160500,568541000,467500,467500,467500,467500,0
|
|
20230823,160400,568541000,467500,467500,467500,467500,0
|
|
20230823,160300,568541000,467500,467500,467500,467500,0
|
|
20230823,160200,568541000,467500,467500,467500,467500,0
|
|
20230823,160100,568541000,467500,467500,467500,467500,0
|
|
20230823,160000,568541000,467500,467500,467500,467500,0
|
|
20230823,155900,568541000,467500,467500,467500,467500,0
|
|
20230823,155800,568541000,467500,467500,467500,467500,0
|
|
20230823,155700,568541000,467500,467500,467500,467500,0
|
|
20230823,155600,568541000,467500,467500,467500,467500,0
|
|
20230823,155500,568541000,467500,467500,467500,467500,0
|
|
20230823,155400,568541000,467500,467500,467500,467500,0
|
|
20230823,155300,568541000,467500,467500,467500,467500,0
|
|
20230823,155200,568541000,467500,467500,467500,467500,0
|
|
20230823,155100,568541000,467500,467500,467500,467500,0
|
|
20230823,155000,568541000,467500,467500,467500,467500,0
|
|
20230823,154900,568541000,467500,467500,467500,467500,0
|
|
20230823,154800,568541000,467500,467500,467500,467500,0
|
|
20230823,154700,568541000,467500,467500,467500,467500,0
|
|
20230823,154600,568541000,467500,467500,467500,467500,0
|
|
20230823,154500,568541000,467500,467500,467500,467500,0
|
|
20230823,154400,568541000,467500,467500,467500,467500,0
|
|
20230823,154300,568541000,467500,467500,467500,467500,0
|
|
20230823,154200,568541000,467500,467500,467500,467500,0
|
|
20230823,154100,568541000,467500,467500,467500,467500,0
|
|
20230823,154000,568541000,467500,467500,467500,467500,0
|
|
20230823,153900,568541000,467500,467500,467500,467500,8
|
|
20230823,153800,568541000,467500,467500,467500,467500,0
|
|
20230823,153700,568541000,467500,467500,467500,467500,0
|
|
20230823,153600,568541000,467500,467500,467500,467500,0
|
|
20230823,153500,568541000,467500,467500,467500,467500,0
|
|
20230823,153400,568541000,467500,467500,467500,467500,0
|
|
20230823,153300,568541000,467500,467500,467500,467500,0
|
|
20230823,153200,568541000,467500,467500,467500,467500,0
|
|
20230823,153100,568541000,467500,467500,467500,467500,0
|
|
20230823,153000,568541000,467500,467500,467500,467500,8
|
|
20230823,152900,564801000,467000,467000,467000,467000,0
|
|
20230823,152800,564801000,467000,467000,467000,467000,0
|
|
20230823,152700,564801000,467000,467000,467000,467000,0
|
|
20230823,152600,564801000,467000,467000,467000,467000,0
|
|
20230823,152500,564801000,467000,467000,467000,467000,0
|
|
20230823,152400,564801000,467000,467000,467000,467000,0
|
|
20230823,152300,564801000,467000,467000,467000,467000,0
|
|
20230823,152200,564801000,467000,467000,467000,467000,0
|
|
20230823,152100,564801000,467000,467000,467000,467000,0
|
|
20230823,152000,564801000,467000,467000,467000,467000,0
|
|
20230823,151900,564801000,467000,467000,467000,467000,1
|
|
20230823,151800,564334000,463500,463500,463500,463500,0
|
|
20230823,151700,564334000,463500,463500,463500,463500,3
|
|
20230823,151600,562943500,463500,466500,466500,463500,8
|
|
20230823,151500,559219500,466500,466500,466500,466500,0
|
|
20230823,151400,559219500,466500,466500,466500,466500,0
|
|
20230823,151300,559219500,466500,466500,466500,466500,0
|
|
20230823,151200,559219500,466500,466500,466500,466500,0
|
|
20230823,151100,559219500,466500,466500,466500,466500,1
|
|
20230823,151000,558753000,466500,466500,466500,466500,2
|
|
20230823,150900,557820000,464500,464500,464500,464500,0
|
|
20230823,150800,557820000,464500,464500,464500,464500,1
|
|
20230823,150700,557355500,464000,464000,464000,464000,2
|
|
20230823,150600,556427500,463500,463500,463500,463500,0
|
|
20230823,150500,556427500,463500,463500,463500,463500,0
|
|
20230823,150400,556427500,463500,463500,463500,463500,0
|
|
20230823,150300,556427500,463500,463000,463500,463000,4
|
|
20230823,150200,554575000,463500,463500,463500,463500,1
|
|
20230823,150100,554111500,463500,463500,463500,463500,0
|
|
20230823,150000,554111500,463500,463500,463500,463500,0
|
|
20230823,145900,554111500,463500,463500,463500,463500,0
|
|
20230823,145800,554111500,463500,463500,463500,463500,0
|
|
20230823,145700,554111500,463500,463500,463500,463500,0
|
|
20230823,145600,554111500,463500,463500,463500,463500,0
|
|
20230823,145500,554111500,463500,463500,463500,463500,0
|
|
20230823,145400,554111500,463500,463500,463500,463500,1
|
|
20230823,145300,553648000,463500,463500,463500,463500,0
|
|
20230823,145200,553648000,463500,463500,463500,463500,14
|
|
20230823,145100,547159000,463500,463500,463500,463500,10
|
|
20230823,145000,542524000,463000,463000,463000,463000,0
|
|
20230823,144900,542524000,463000,463000,463000,463000,0
|
|
20230823,144800,542524000,463000,463500,463500,463000,6
|
|
20230823,144700,539745500,463500,463500,463500,463500,0
|
|
20230823,144600,539745500,463500,463500,463500,463500,0
|
|
20230823,144500,539745500,463500,463500,463500,463500,0
|
|
20230823,144400,539745500,463500,463500,463500,463500,7
|
|
20230823,144300,536501000,463500,463500,463500,463500,0
|
|
20230823,144200,536501000,463500,463500,463500,463500,2
|
|
20230823,144100,535574000,463500,463500,463500,463500,7
|
|
20230823,144000,532329500,463500,463500,463500,463500,2
|
|
20230823,143900,531402500,463500,463500,463500,463500,0
|
|
20230823,143800,531402500,463500,463000,463500,463000,2
|
|
20230823,143700,530476000,463000,463000,463000,463000,16
|
|
20230823,143600,523068000,463000,463000,463000,463000,0
|
|
20230823,143500,523068000,463000,463000,463000,463000,10
|
|
20230823,143400,518438000,463000,463000,463000,463000,1
|
|
20230823,143300,517975000,463500,463500,463500,463500,18
|
|
20230823,143200,509632000,463500,463500,463500,463500,0
|
|
20230823,143100,509632000,463500,463500,463500,463500,1
|
|
20230823,143000,509168500,464000,464500,464500,464000,6
|
|
20230823,142900,506382000,464500,464500,464500,464500,0
|
|
20230823,142800,506382000,464500,464500,464500,464500,0
|
|
20230823,142700,506382000,464500,464500,464500,464500,10
|
|
20230823,142600,501737000,464500,464500,464500,464500,0
|
|
20230823,142500,501737000,464500,464500,464500,464500,0
|
|
20230823,142400,501737000,464500,464500,464500,464500,0
|
|
20230823,142300,501737000,464500,464500,464500,464500,2
|
|
20230823,142200,500808000,464000,464000,464000,464000,0
|
|
20230823,142100,500808000,464000,464000,464000,464000,0
|
|
20230823,142000,500808000,464000,464000,464000,464000,0
|
|
20230823,141900,500808000,464000,464000,464000,464000,0
|
|
20230823,141800,500808000,464000,464500,464500,464000,4
|
|
20230823,141700,498951000,464000,464500,464500,464000,14
|
|
20230823,141600,492453500,464500,465000,465000,464500,38
|
|
20230823,141500,474786000,465500,465500,465500,465500,10
|
|
20230823,141400,470131000,465500,465500,465500,465500,0
|
|
20230823,141300,470131000,465500,465500,465500,465500,0
|
|
20230823,141200,470131000,465500,465500,465500,465500,0
|
|
20230823,141100,470131000,465500,465500,465500,465500,0
|
|
20230823,141000,470131000,465500,465500,465500,465500,0
|
|
20230823,140900,470131000,465500,465500,465500,465500,0
|
|
20230823,140800,470131000,465500,465500,465500,465500,0
|
|
20230823,140700,470131000,465500,465500,465500,465500,0
|
|
20230823,140600,470131000,465500,465500,465500,465500,0
|
|
20230823,140500,470131000,465500,465500,465500,465500,0
|
|
20230823,140400,470131000,465500,465500,465500,465500,0
|
|
20230823,140300,470131000,465500,465500,465500,465500,0
|
|
20230823,140200,470131000,465500,465500,465500,465500,0
|
|
20230823,140100,470131000,465500,465500,465500,465500,0
|
|
20230823,140000,470131000,465500,465500,465500,465500,0
|
|
20230823,135900,470131000,465500,465500,465500,465500,0
|
|
20230823,135800,470131000,465500,465500,465500,465500,0
|
|
20230823,135700,470131000,465500,465500,465500,465500,0
|
|
20230823,135600,470131000,465500,465500,465500,465500,0
|
|
20230823,135500,470131000,465500,465500,465500,465500,0
|
|
20230823,135400,470131000,465500,466500,466500,465500,3
|
|
20230823,135300,468732500,465000,465000,465000,465000,0
|
|
20230823,135200,468732500,465000,465000,465000,465000,0
|
|
20230823,135100,468732500,465000,465000,465000,465000,0
|
|
20230823,135000,468732500,465000,465000,465000,465000,0
|
|
20230823,134900,468732500,465000,465000,465000,465000,1
|
|
20230823,134800,468267500,465000,465000,465000,465000,0
|
|
20230823,134700,468267500,465000,465000,465000,465000,15
|
|
20230823,134600,461292500,465500,465500,465500,465500,0
|
|
20230823,134500,461292500,465500,465500,465500,465500,1
|
|
20230823,134400,460827000,465500,465500,465500,465500,0
|
|
20230823,134300,460827000,465500,465500,465500,465500,0
|
|
20230823,134200,460827000,465500,465500,465500,465500,0
|
|
20230823,134100,460827000,465500,465500,465500,465500,0
|
|
20230823,134000,460827000,465500,465500,465500,465500,0
|
|
20230823,133900,460827000,465500,465500,465500,465500,0
|
|
20230823,133800,460827000,465500,465500,465500,465500,0
|
|
20230823,133700,460827000,465500,465500,465500,465500,43
|
|
20230823,133600,440810500,466000,466000,466000,466000,0
|
|
20230823,133500,440810500,466000,466000,466000,466000,0
|
|
20230823,133400,440810500,466000,466000,466000,466000,0
|
|
20230823,133300,440810500,466000,466000,466000,466000,0
|
|
20230823,133200,440810500,466000,466000,466000,466000,1
|
|
20230823,133100,440344500,466000,466000,466000,466000,0
|
|
20230823,133000,440344500,466000,466000,466000,466000,0
|
|
20230823,132900,440344500,466000,466000,466000,466000,0
|
|
20230823,132800,440344500,466000,466000,466000,466000,0
|
|
20230823,132700,440344500,466000,466000,466000,466000,2
|
|
20230823,132600,439412500,466000,466000,466000,466000,2
|
|
20230823,132500,438480500,466000,466000,466000,466000,0
|
|
20230823,132400,438480500,466000,466000,466000,466000,0
|
|
20230823,132300,438480500,466000,466000,466000,466000,0
|
|
20230823,132200,438480500,466000,466000,466000,466000,0
|
|
20230823,132100,438480500,466000,466000,466000,466000,0
|
|
20230823,132000,438480500,466000,466000,466000,466000,0
|
|
20230823,131900,438480500,466000,466000,466000,466000,0
|
|
20230823,131800,438480500,466000,466000,466000,466000,0
|
|
20230823,131700,438480500,466000,466000,466000,466000,0
|
|
20230823,131600,438480500,466000,466000,466000,466000,0
|
|
20230823,131500,438480500,466000,466000,466000,466000,0
|
|
20230823,131400,438480500,466000,466000,466000,466000,0
|
|
20230823,131300,438480500,466000,466000,466000,466000,0
|
|
20230823,131200,438480500,466000,466500,466500,466000,33
|
|
20230823,131100,423094500,468500,468500,468500,468500,0
|
|
20230823,131000,423094500,468500,468500,468500,468500,0
|
|
20230823,130900,423094500,468500,468500,468500,468500,0
|
|
20230823,130800,423094500,468500,468500,468500,468500,0
|
|
20230823,130700,423094500,468500,468500,468500,468500,0
|
|
20230823,130600,423094500,468500,468500,468500,468500,0
|
|
20230823,130500,423094500,468500,468500,468500,468500,0
|
|
20230823,130400,423094500,468500,468500,468500,468500,0
|
|
20230823,130300,423094500,468500,468500,468500,468500,0
|
|
20230823,130200,423094500,468500,468500,468500,468500,0
|
|
20230823,130100,423094500,468500,468500,468500,468500,0
|
|
20230823,130000,423094500,468500,468500,468500,468500,1
|
|
20230823,125900,422626000,468500,468500,468500,468500,0
|
|
20230823,125800,422626000,468500,468500,468500,468500,0
|
|
20230823,125700,422626000,468500,468500,468500,468500,0
|
|
20230823,125600,422626000,468500,468500,468500,468500,0
|
|
20230823,125500,422626000,468500,468500,468500,468500,0
|
|
20230823,125400,422626000,468500,468500,468500,468500,0
|
|
20230823,125300,422626000,468500,468500,468500,468500,0
|
|
20230823,125200,422626000,468500,468500,468500,468500,0
|
|
20230823,125100,422626000,468500,468500,468500,468500,0
|
|
20230823,125000,422626000,468500,468500,468500,468500,0
|
|
20230823,124900,422626000,468500,468500,468500,468500,0
|
|
20230823,124800,422626000,468500,468500,468500,468500,0
|
|
20230823,124700,422626000,468500,468500,468500,468500,0
|
|
20230823,124600,422626000,468500,468500,468500,468500,0
|
|
20230823,124500,422626000,468500,468500,468500,468500,0
|
|
20230823,124400,422626000,468500,468500,468500,468500,0
|
|
20230823,124300,422626000,468500,468500,468500,468500,1
|
|
20230823,124200,422157500,466000,466000,466000,466000,0
|
|
20230823,124100,422157500,466000,466000,466000,466000,0
|
|
20230823,124000,422157500,466000,466000,466000,466000,0
|
|
20230823,123900,422157500,466000,466000,466000,466000,0
|
|
20230823,123800,422157500,466000,466000,466000,466000,3
|
|
20230823,123700,420759500,465000,465000,465000,465000,1
|
|
20230823,123600,420294500,465500,465500,465500,465500,0
|
|
20230823,123500,420294500,465500,467000,467000,465500,19
|
|
20230823,123400,411444500,466000,466000,466000,466000,0
|
|
20230823,123300,411444500,466000,466000,466000,466000,0
|
|
20230823,123200,411444500,466000,466000,466000,466000,0
|
|
20230823,123100,411444500,466000,467000,467000,466000,18
|
|
20230823,123000,403052000,468000,468000,468000,468000,0
|
|
20230823,122900,403052000,468000,468000,468000,468000,0
|
|
20230823,122800,403052000,468000,468000,468000,468000,0
|
|
20230823,122700,403052000,468000,468000,468000,468000,0
|
|
20230823,122600,403052000,468000,468000,468000,468000,0
|
|
20230823,122500,403052000,468000,468000,468000,468000,0
|
|
20230823,122400,403052000,468000,468000,468000,468000,1
|
|
20230823,122300,402584000,468000,468000,468000,468000,8
|
|
20230823,122200,398840000,468000,468000,468000,468000,1
|
|
20230823,122100,398372000,467000,467000,467000,467000,0
|
|
20230823,122000,398372000,467000,467000,467000,467000,0
|
|
20230823,121900,398372000,467000,467000,467000,467000,0
|
|
20230823,121800,398372000,467000,467000,467000,467000,0
|
|
20230823,121700,398372000,467000,467000,467000,467000,0
|
|
20230823,121600,398372000,467000,467000,467000,467000,0
|
|
20230823,121500,398372000,467000,467000,467000,467000,0
|
|
20230823,121400,398372000,467000,467000,467000,467000,0
|
|
20230823,121300,398372000,467000,467000,467000,467000,0
|
|
20230823,121200,398372000,467000,467000,467000,467000,0
|
|
20230823,121100,398372000,467000,467000,467000,467000,0
|
|
20230823,121000,398372000,467000,468000,468000,467000,20
|
|
20230823,120900,389022000,468500,468500,468500,468500,0
|
|
20230823,120800,389022000,468500,468500,468500,468500,0
|
|
20230823,120700,389022000,468500,468500,468500,468500,0
|
|
20230823,120600,389022000,468500,468500,468500,468500,0
|
|
20230823,120500,389022000,468500,468500,468500,468500,0
|
|
20230823,120400,389022000,468500,468500,468500,468500,0
|
|
20230823,120300,389022000,468500,468500,468500,468500,0
|
|
20230823,120200,389022000,468500,468500,468500,468500,0
|
|
20230823,120100,389022000,468500,468500,468500,468500,0
|
|
20230823,120000,389022000,468500,468500,468500,468500,0
|
|
20230823,115900,389022000,468500,468500,468500,468500,0
|
|
20230823,115800,389022000,468500,468500,468500,468500,0
|
|
20230823,115700,389022000,468500,468500,468500,468500,0
|
|
20230823,115600,389022000,468500,468500,468500,468500,6
|
|
20230823,115500,386211000,468500,468500,468500,468500,4
|
|
20230823,115400,384337000,470000,470000,470000,470000,0
|
|
20230823,115300,384337000,470000,470000,470000,470000,0
|
|
20230823,115200,384337000,470000,470000,470000,470000,0
|
|
20230823,115100,384337000,470000,470000,470000,470000,0
|
|
20230823,115000,384337000,470000,470000,470000,470000,20
|
|
20230823,114900,374937000,470000,470000,470000,470000,4
|
|
20230823,114800,373057000,468500,468500,468500,468500,0
|
|
20230823,114700,373057000,468500,468500,468500,468500,0
|
|
20230823,114600,373057000,468500,468500,468500,468500,0
|
|
20230823,114500,373057000,468500,468500,468500,468500,0
|
|
20230823,114400,373057000,468500,468500,468500,468500,0
|
|
20230823,114300,373057000,468500,468500,468500,468500,0
|
|
20230823,114200,373057000,468500,468000,468500,468000,44
|
|
20230823,114100,352450000,467500,467500,467500,467500,0
|
|
20230823,114000,352450000,467500,467500,467500,467500,0
|
|
20230823,113900,352450000,467500,468000,468000,467500,4
|
|
20230823,113800,350579500,468500,468500,468500,468500,0
|
|
20230823,113700,350579500,468500,468500,468500,468500,0
|
|
20230823,113600,350579500,468500,468500,468500,468500,0
|
|
20230823,113500,350579500,468500,468500,468500,468500,0
|
|
20230823,113400,350579500,468500,468500,468500,468500,0
|
|
20230823,113300,350579500,468500,468500,468500,468500,0
|
|
20230823,113200,350579500,468500,469000,469000,468500,11
|
|
20230823,113100,345425500,470000,470000,470000,470000,0
|
|
20230823,113000,345425500,470000,470000,470000,470000,0
|
|
20230823,112900,345425500,470000,470000,470000,470000,0
|
|
20230823,112800,345425500,470000,470000,470000,470000,0
|
|
20230823,112700,345425500,470000,470000,470000,470000,0
|
|
20230823,112600,345425500,470000,470000,470000,470000,0
|
|
20230823,112500,345425500,470000,470000,470000,470000,6
|
|
20230823,112400,342605500,470500,470500,470500,470500,0
|
|
20230823,112300,342605500,470500,470500,470500,470500,0
|
|
20230823,112200,342605500,470500,470500,470500,470500,0
|
|
20230823,112100,342605500,470500,470500,470500,470500,0
|
|
20230823,112000,342605500,470500,470500,470500,470500,0
|
|
20230823,111900,342605500,470500,470500,470500,470500,0
|
|
20230823,111800,342605500,470500,470500,470500,470500,0
|
|
20230823,111700,342605500,470500,470500,470500,470500,0
|
|
20230823,111600,342605500,470500,470500,470500,470500,0
|
|
20230823,111500,342605500,470500,470500,470500,470500,0
|
|
20230823,111400,342605500,470500,470500,470500,470500,0
|
|
20230823,111300,342605500,470500,470500,470500,470500,0
|
|
20230823,111200,342605500,470500,470500,470500,470500,0
|
|
20230823,111100,342605500,470500,470500,470500,470500,0
|
|
20230823,111000,342605500,470500,470500,470500,470500,0
|
|
20230823,110900,342605500,470500,470500,470500,470500,0
|
|
20230823,110800,342605500,470500,472000,472000,470500,25
|
|
20230823,110700,330828000,472000,472000,472000,472000,0
|
|
20230823,110600,330828000,472000,471500,472000,471500,13
|
|
20230823,110500,324692500,471000,471000,471000,471000,4
|
|
20230823,110400,322808500,471000,471000,471000,471000,0
|
|
20230823,110300,322808500,471000,471000,471000,471000,0
|
|
20230823,110200,322808500,471000,471000,471000,471000,0
|
|
20230823,110100,322808500,471000,471000,471000,471000,0
|
|
20230823,110000,322808500,471000,471000,471000,471000,0
|
|
20230823,105900,322808500,471000,471000,471000,471000,0
|
|
20230823,105800,322808500,471000,470500,471000,470500,14
|
|
20230823,105700,316217000,470000,470000,470000,470000,16
|
|
20230823,105600,308697000,470000,470000,470000,470000,0
|
|
20230823,105500,308697000,470000,470000,470000,470000,2
|
|
20230823,105400,307757000,470500,470500,470500,470500,2
|
|
20230823,105300,306816000,470000,470000,470000,470000,14
|
|
20230823,105200,300236000,468000,468000,468000,468000,0
|
|
20230823,105100,300236000,468000,468000,468000,468000,15
|
|
20230823,105000,293216000,468000,468500,468500,468000,6
|
|
20230823,104900,290407500,468000,468000,468000,468000,15
|
|
20230823,104800,283387500,467000,467000,467000,467000,0
|
|
20230823,104700,283387500,467000,467000,467000,467000,0
|
|
20230823,104600,283387500,467000,467000,467000,467000,0
|
|
20230823,104500,283387500,467000,467000,467000,467000,0
|
|
20230823,104400,283387500,467000,466500,467000,466500,33
|
|
20230823,104300,267978000,466500,466500,466500,466500,0
|
|
20230823,104200,267978000,466500,466500,466500,466500,0
|
|
20230823,104100,267978000,466500,466500,466500,466500,0
|
|
20230823,104000,267978000,466500,466500,466500,466500,0
|
|
20230823,103900,267978000,466500,466500,466500,466500,0
|
|
20230823,103800,267978000,466500,466500,466500,466500,0
|
|
20230823,103700,267978000,466500,466500,466500,466500,0
|
|
20230823,103600,267978000,466500,466500,466500,466500,0
|
|
20230823,103500,267978000,466500,466500,466500,466500,0
|
|
20230823,103400,267978000,466500,466500,466500,466500,0
|
|
20230823,103300,267978000,466500,466500,466500,466500,0
|
|
20230823,103200,267978000,466500,466500,466500,466500,0
|
|
20230823,103100,267978000,466500,466500,466500,466500,0
|
|
20230823,103000,267978000,466500,466500,466500,466500,0
|
|
20230823,102900,267978000,466500,466500,466500,466500,0
|
|
20230823,102800,267978000,466500,466500,466500,466500,0
|
|
20230823,102700,267978000,466500,466500,466500,466500,0
|
|
20230823,102600,267978000,466500,466500,466500,466500,0
|
|
20230823,102500,267978000,466500,466500,466500,466500,0
|
|
20230823,102400,267978000,466500,466500,466500,466500,0
|
|
20230823,102300,267978000,466500,466500,466500,466500,0
|
|
20230823,102200,267978000,466500,466500,466500,466500,0
|
|
20230823,102100,267978000,466500,466000,466500,466000,31
|
|
20230823,102000,253519500,466000,466000,466000,466000,0
|
|
20230823,101900,253519500,466000,466000,466000,466000,0
|
|
20230823,101800,253519500,466000,466000,466000,466000,0
|
|
20230823,101700,253519500,466000,466000,466000,466000,11
|
|
20230823,101600,248393500,465000,465000,465000,465000,105
|
|
20230823,101500,199568500,465000,465000,465000,465000,0
|
|
20230823,101400,199568500,465000,465000,465000,465000,10
|
|
20230823,101300,194918500,465000,465000,465000,465000,0
|
|
20230823,101200,194918500,465000,465000,465000,465000,0
|
|
20230823,101100,194918500,465000,465000,465000,465000,0
|
|
20230823,101000,194918500,465000,465000,465000,465000,0
|
|
20230823,100900,194918500,465000,465000,465000,465000,0
|
|
20230823,100800,194918500,465000,465000,465000,465000,1
|
|
20230823,100700,194453500,465000,465000,465000,465000,0
|
|
20230823,100600,194453500,465000,465000,465000,465000,0
|
|
20230823,100500,194453500,465000,465000,465000,465000,3
|
|
20230823,100400,193058500,465000,465000,465000,465000,0
|
|
20230823,100300,193058500,465000,465000,465000,465000,0
|
|
20230823,100200,193058500,465000,465000,465000,465000,14
|
|
20230823,100100,186548500,465000,465000,465000,465000,0
|
|
20230823,100000,186548500,465000,465000,465000,465000,1
|
|
20230823,095900,186083500,466000,466000,466000,466000,8
|
|
20230823,095800,182355500,466000,466000,466000,465000,27
|
|
20230823,095700,169790000,466000,466000,466000,466000,10
|
|
20230823,095600,165130000,465500,466000,466000,465500,159
|
|
20230823,095500,91038500,466500,466500,466500,466500,0
|
|
20230823,095400,91038500,466500,466500,466500,466500,0
|
|
20230823,095300,91038500,466500,466500,466500,466500,1
|
|
20230823,095200,90572000,466500,466500,466500,466500,0
|
|
20230823,095100,90572000,466500,466500,466500,466500,1
|
|
20230823,095000,90105500,467000,467000,467000,467000,0
|
|
20230823,094900,90105500,467000,467000,467000,467000,0
|
|
20230823,094800,90105500,467000,467000,467000,467000,0
|
|
20230823,094700,90105500,467000,467000,467000,467000,1
|
|
20230823,094600,89638500,467000,467000,467000,467000,0
|
|
20230823,094500,89638500,467000,467000,467000,467000,0
|
|
20230823,094400,89638500,467000,467500,467500,467000,43
|
|
20230823,094300,69548000,467500,467500,467500,467500,2
|
|
20230823,094200,68613000,467500,467500,467500,467500,1
|
|
20230823,094100,68145500,467500,467500,467500,467500,0
|
|
20230823,094000,68145500,467500,467500,467500,467500,0
|
|
20230823,093900,68145500,467500,467500,467500,467500,0
|
|
20230823,093800,68145500,467500,467500,467500,467500,0
|
|
20230823,093700,68145500,467500,467500,467500,467500,0
|
|
20230823,093600,68145500,467500,467500,467500,467500,0
|
|
20230823,093500,68145500,467500,467500,467500,467500,0
|
|
20230823,093400,68145500,467500,467500,467500,467500,0
|
|
20230823,093300,68145500,467500,467500,467500,467500,0
|
|
20230823,093200,68145500,467500,467500,467500,467500,0
|
|
20230823,093100,68145500,467500,467500,467500,467500,1
|
|
20230823,093000,67678000,467500,467500,467500,467500,0
|
|
20230823,092900,67678000,467500,467500,467500,467500,3
|
|
20230823,092800,66275500,467500,467500,467500,467500,0
|
|
20230823,092700,66275500,467500,469000,469000,467500,50
|
|
20230823,092600,42864000,471000,471000,471000,471000,0
|
|
20230823,092500,42864000,471000,471000,471000,471000,0
|
|
20230823,092400,42864000,471000,471000,471000,471000,0
|
|
20230823,092300,42864000,471000,471000,471000,471000,15
|
|
20230823,092200,35799000,472000,472000,472000,471500,13
|
|
20230823,092100,29663500,472000,472000,472000,472000,0
|
|
20230823,092000,29663500,472000,472000,472000,472000,0
|
|
20230823,091900,29663500,472000,472000,472000,472000,3
|
|
20230823,091800,28247500,472000,472000,472000,472000,20
|
|
20230823,091700,18807500,471000,471000,471000,471000,0
|
|
20230823,091600,18807500,471000,472000,472000,471000,17
|
|
20230823,091500,10798500,471000,471000,471000,471000,0
|
|
20230823,091400,10798500,471000,471000,471000,471000,0
|
|
20230823,091300,10798500,471000,471000,471000,471000,0
|
|
20230823,091200,10798500,471000,471000,471000,471000,10
|
|
20230823,091100,6088500,467500,467500,467500,467500,0
|
|
20230823,091000,6088500,467500,467500,467500,467500,1
|
|
20230823,090900,5621000,467500,467500,467500,467500,0
|
|
20230823,090800,5621000,467500,467500,467500,467500,0
|
|
20230823,090700,5621000,467500,467500,467500,467500,0
|
|
20230823,090600,5621000,467500,467500,467500,467500,4
|
|
20230823,090500,3751000,468000,468000,468000,468000,6
|
|
20230823,090400,943000,471000,471000,471000,471000,0
|
|
20230823,090300,943000,471000,471000,471000,471000,0
|
|
20230823,090200,943000,471000,471000,471000,471000,0
|
|
20230823,090100,943000,471000,471000,471000,471000,0
|
|
20230823,090000,943000,471000,472000,472000,471000,2
|