582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183900,514472500,461000,461000,461000,461000,43
|
|
20230824,183800,514472500,461000,461000,461000,461000,0
|
|
20230824,183700,514472500,461000,461000,461000,461000,0
|
|
20230824,183600,514472500,461000,461000,461000,461000,0
|
|
20230824,183500,514472500,461000,461000,461000,461000,0
|
|
20230824,183400,514472500,461000,461000,461000,461000,0
|
|
20230824,183300,514472500,461000,461000,461000,461000,0
|
|
20230824,183200,514472500,461000,461000,461000,461000,0
|
|
20230824,183100,514472500,461000,461000,461000,461000,0
|
|
20230824,183000,514472500,461000,461000,461000,461000,0
|
|
20230824,182900,514472500,461000,461000,461000,461000,0
|
|
20230824,182800,514472500,461000,461000,461000,461000,0
|
|
20230824,182700,514472500,461000,461000,461000,461000,0
|
|
20230824,182600,514472500,461000,461000,461000,461000,0
|
|
20230824,182500,514472500,461000,461000,461000,461000,0
|
|
20230824,182400,514472500,461000,461000,461000,461000,0
|
|
20230824,182300,514472500,461000,461000,461000,461000,0
|
|
20230824,182200,514472500,461000,461000,461000,461000,0
|
|
20230824,182100,514472500,461000,461000,461000,461000,0
|
|
20230824,182000,514472500,461000,461000,461000,461000,0
|
|
20230824,181900,514472500,461000,461000,461000,461000,0
|
|
20230824,181800,514472500,461000,461000,461000,461000,0
|
|
20230824,181700,514472500,461000,461000,461000,461000,0
|
|
20230824,181600,514472500,461000,461000,461000,461000,0
|
|
20230824,181500,514472500,461000,461000,461000,461000,0
|
|
20230824,181400,514472500,461000,461000,461000,461000,0
|
|
20230824,181300,514472500,461000,461000,461000,461000,0
|
|
20230824,181200,514472500,461000,461000,461000,461000,0
|
|
20230824,181100,514472500,461000,461000,461000,461000,0
|
|
20230824,181000,514472500,461000,461000,461000,461000,0
|
|
20230824,180900,514472500,461000,461000,461000,461000,43
|
|
20230824,180800,514472500,461000,461000,461000,461000,0
|
|
20230824,180700,514472500,461000,461000,461000,461000,0
|
|
20230824,180600,514472500,461000,461000,461000,461000,0
|
|
20230824,180500,514472500,461000,461000,461000,461000,0
|
|
20230824,180400,514472500,461000,461000,461000,461000,0
|
|
20230824,180300,514472500,461000,461000,461000,461000,0
|
|
20230824,180200,514472500,461000,461000,461000,461000,0
|
|
20230824,180100,514472500,461000,461000,461000,461000,0
|
|
20230824,180000,514472500,461000,461000,461000,461000,0
|
|
20230824,175900,514472500,461000,461000,461000,461000,0
|
|
20230824,175800,514472500,461000,461000,461000,461000,0
|
|
20230824,175700,514472500,461000,461000,461000,461000,0
|
|
20230824,175600,514472500,461000,461000,461000,461000,0
|
|
20230824,175500,514472500,461000,461000,461000,461000,0
|
|
20230824,175400,514472500,461000,461000,461000,461000,0
|
|
20230824,175300,514472500,461000,461000,461000,461000,0
|
|
20230824,175200,514472500,461000,461000,461000,461000,0
|
|
20230824,175100,514472500,461000,461000,461000,461000,0
|
|
20230824,175000,514472500,461000,461000,461000,461000,0
|
|
20230824,174900,514472500,461000,461000,461000,461000,0
|
|
20230824,174800,514472500,461000,461000,461000,461000,0
|
|
20230824,174700,514472500,461000,461000,461000,461000,0
|
|
20230824,174600,514472500,461000,461000,461000,461000,0
|
|
20230824,174500,514472500,461000,461000,461000,461000,0
|
|
20230824,174400,514472500,461000,461000,461000,461000,0
|
|
20230824,174300,514472500,461000,461000,461000,461000,0
|
|
20230824,174200,514472500,461000,461000,461000,461000,0
|
|
20230824,174100,514472500,461000,461000,461000,461000,0
|
|
20230824,174000,514472500,461000,461000,461000,461000,0
|
|
20230824,173900,514472500,461000,461000,461000,461000,43
|
|
20230824,173800,514472500,461000,461000,461000,461000,0
|
|
20230824,173700,514472500,461000,461000,461000,461000,0
|
|
20230824,173600,514472500,461000,461000,461000,461000,0
|
|
20230824,173500,514472500,461000,461000,461000,461000,0
|
|
20230824,173400,514472500,461000,461000,461000,461000,0
|
|
20230824,173300,514472500,461000,461000,461000,461000,0
|
|
20230824,173200,514472500,461000,461000,461000,461000,0
|
|
20230824,173100,514472500,461000,461000,461000,461000,0
|
|
20230824,173000,514472500,461000,461000,461000,461000,0
|
|
20230824,172900,514472500,461000,461000,461000,461000,0
|
|
20230824,172800,514472500,461000,461000,461000,461000,0
|
|
20230824,172700,514472500,461000,461000,461000,461000,0
|
|
20230824,172600,514472500,461000,461000,461000,461000,0
|
|
20230824,172500,514472500,461000,461000,461000,461000,0
|
|
20230824,172400,514472500,461000,461000,461000,461000,0
|
|
20230824,172300,514472500,461000,461000,461000,461000,0
|
|
20230824,172200,514472500,461000,461000,461000,461000,0
|
|
20230824,172100,514472500,461000,461000,461000,461000,0
|
|
20230824,172000,514472500,461000,461000,461000,461000,0
|
|
20230824,171900,514472500,461000,461000,461000,461000,0
|
|
20230824,171800,514472500,461000,461000,461000,461000,0
|
|
20230824,171700,514472500,461000,461000,461000,461000,0
|
|
20230824,171600,514472500,461000,461000,461000,461000,0
|
|
20230824,171500,514472500,461000,461000,461000,461000,0
|
|
20230824,171400,514472500,461000,461000,461000,461000,0
|
|
20230824,171300,514472500,461000,461000,461000,461000,0
|
|
20230824,171200,514472500,461000,461000,461000,461000,0
|
|
20230824,171100,514472500,461000,461000,461000,461000,0
|
|
20230824,171000,514472500,461000,461000,461000,461000,0
|
|
20230824,170900,514472500,461000,461000,461000,461000,43
|
|
20230824,170800,514472500,461000,461000,461000,461000,0
|
|
20230824,170700,514472500,461000,461000,461000,461000,0
|
|
20230824,170600,514472500,461000,461000,461000,461000,0
|
|
20230824,170500,514472500,461000,461000,461000,461000,0
|
|
20230824,170400,514472500,461000,461000,461000,461000,0
|
|
20230824,170300,514472500,461000,461000,461000,461000,0
|
|
20230824,170200,514472500,461000,461000,461000,461000,0
|
|
20230824,170100,514472500,461000,461000,461000,461000,0
|
|
20230824,170000,514472500,461000,461000,461000,461000,0
|
|
20230824,165900,514472500,461000,461000,461000,461000,0
|
|
20230824,165800,514472500,461000,461000,461000,461000,0
|
|
20230824,165700,514472500,461000,461000,461000,461000,0
|
|
20230824,165600,514472500,461000,461000,461000,461000,0
|
|
20230824,165500,514472500,461000,461000,461000,461000,0
|
|
20230824,165400,514472500,461000,461000,461000,461000,0
|
|
20230824,165300,514472500,461000,461000,461000,461000,0
|
|
20230824,165200,514472500,461000,461000,461000,461000,0
|
|
20230824,165100,514472500,461000,461000,461000,461000,0
|
|
20230824,165000,514472500,461000,461000,461000,461000,0
|
|
20230824,164900,514472500,461000,461000,461000,461000,0
|
|
20230824,164800,514472500,461000,461000,461000,461000,0
|
|
20230824,164700,514472500,461000,461000,461000,461000,0
|
|
20230824,164600,514472500,461000,461000,461000,461000,0
|
|
20230824,164500,514472500,461000,461000,461000,461000,0
|
|
20230824,164400,514472500,461000,461000,461000,461000,0
|
|
20230824,164300,514472500,461000,461000,461000,461000,0
|
|
20230824,164200,514472500,461000,461000,461000,461000,0
|
|
20230824,164100,514472500,461000,461000,461000,461000,0
|
|
20230824,164000,514472500,461000,461000,461000,461000,0
|
|
20230824,163900,514472500,461000,461000,461000,461000,43
|
|
20230824,163800,514472500,461000,461000,461000,461000,0
|
|
20230824,163700,514472500,461000,461000,461000,461000,0
|
|
20230824,163600,514472500,461000,461000,461000,461000,0
|
|
20230824,163500,514472500,461000,461000,461000,461000,0
|
|
20230824,163400,514472500,461000,461000,461000,461000,0
|
|
20230824,163300,514472500,461000,461000,461000,461000,0
|
|
20230824,163200,514472500,461000,461000,461000,461000,0
|
|
20230824,163100,514472500,461000,461000,461000,461000,0
|
|
20230824,163000,514472500,461000,461000,461000,461000,0
|
|
20230824,162900,514472500,461000,461000,461000,461000,0
|
|
20230824,162800,514472500,461000,461000,461000,461000,0
|
|
20230824,162700,514472500,461000,461000,461000,461000,0
|
|
20230824,162600,514472500,461000,461000,461000,461000,0
|
|
20230824,162500,514472500,461000,461000,461000,461000,0
|
|
20230824,162400,514472500,461000,461000,461000,461000,0
|
|
20230824,162300,514472500,461000,461000,461000,461000,0
|
|
20230824,162200,514472500,461000,461000,461000,461000,0
|
|
20230824,162100,514472500,461000,461000,461000,461000,0
|
|
20230824,162000,514472500,461000,461000,461000,461000,0
|
|
20230824,161900,514472500,461000,461000,461000,461000,0
|
|
20230824,161800,514472500,461000,461000,461000,461000,0
|
|
20230824,161700,514472500,461000,461000,461000,461000,0
|
|
20230824,161600,514472500,461000,461000,461000,461000,0
|
|
20230824,161500,514472500,461000,461000,461000,461000,0
|
|
20230824,161400,514472500,461000,461000,461000,461000,0
|
|
20230824,161300,514472500,461000,461000,461000,461000,0
|
|
20230824,161200,514472500,461000,461000,461000,461000,0
|
|
20230824,161100,514472500,461000,461000,461000,461000,0
|
|
20230824,161000,514472500,461000,461000,461000,461000,0
|
|
20230824,160900,514472500,461000,461000,461000,461000,43
|
|
20230824,160800,514472500,461000,461000,461000,461000,0
|
|
20230824,160700,514472500,461000,461000,461000,461000,0
|
|
20230824,160600,514472500,461000,461000,461000,461000,0
|
|
20230824,160500,514472500,461000,461000,461000,461000,0
|
|
20230824,160400,514472500,461000,461000,461000,461000,0
|
|
20230824,160300,514472500,461000,461000,461000,461000,0
|
|
20230824,160200,514472500,461000,461000,461000,461000,0
|
|
20230824,160100,514472500,461000,461000,461000,461000,0
|
|
20230824,160000,514472500,461000,461000,461000,461000,0
|
|
20230824,155900,514472500,461000,461000,461000,461000,0
|
|
20230824,155800,514472500,461000,461000,461000,461000,0
|
|
20230824,155700,514472500,461000,461000,461000,461000,0
|
|
20230824,155600,514472500,461000,461000,461000,461000,0
|
|
20230824,155500,514472500,461000,461000,461000,461000,0
|
|
20230824,155400,514472500,461000,461000,461000,461000,0
|
|
20230824,155300,514472500,461000,461000,461000,461000,0
|
|
20230824,155200,514472500,461000,461000,461000,461000,0
|
|
20230824,155100,514472500,461000,461000,461000,461000,0
|
|
20230824,155000,514472500,461000,461000,461000,461000,0
|
|
20230824,154900,514472500,461000,461000,461000,461000,0
|
|
20230824,154800,514472500,461000,461000,461000,461000,0
|
|
20230824,154700,514472500,461000,461000,461000,461000,0
|
|
20230824,154600,514472500,461000,461000,461000,461000,0
|
|
20230824,154500,514472500,461000,461000,461000,461000,0
|
|
20230824,154400,514472500,461000,461000,461000,461000,0
|
|
20230824,154300,514472500,461000,461000,461000,461000,0
|
|
20230824,154200,514472500,461000,461000,461000,461000,0
|
|
20230824,154100,514472500,461000,461000,461000,461000,0
|
|
20230824,154000,514472500,461000,461000,461000,461000,0
|
|
20230824,153900,514472500,461000,461000,461000,461000,43
|
|
20230824,153800,514472500,461000,461000,461000,461000,0
|
|
20230824,153700,514472500,461000,461000,461000,461000,0
|
|
20230824,153600,514472500,461000,461000,461000,461000,0
|
|
20230824,153500,514472500,461000,461000,461000,461000,0
|
|
20230824,153400,514472500,461000,461000,461000,461000,0
|
|
20230824,153300,514472500,461000,461000,461000,461000,0
|
|
20230824,153200,514472500,461000,461000,461000,461000,0
|
|
20230824,153100,514472500,461000,461000,461000,461000,0
|
|
20230824,153000,514472500,461000,461000,461000,461000,43
|
|
20230824,152900,494649500,461000,461000,461000,461000,0
|
|
20230824,152800,494649500,461000,461000,461000,461000,0
|
|
20230824,152700,494649500,461000,461000,461000,461000,0
|
|
20230824,152600,494649500,461000,461000,461000,461000,0
|
|
20230824,152500,494649500,461000,461000,461000,461000,0
|
|
20230824,152400,494649500,461000,461000,461000,461000,0
|
|
20230824,152300,494649500,461000,461000,461000,461000,0
|
|
20230824,152200,494649500,461000,461000,461000,461000,0
|
|
20230824,152100,494649500,461000,461000,461000,461000,0
|
|
20230824,152000,494649500,461000,461000,461000,461000,0
|
|
20230824,151900,494649500,461000,460000,461000,460000,24
|
|
20230824,151800,483599500,461500,461500,461500,461500,16
|
|
20230824,151700,476215500,459000,459000,459000,459000,0
|
|
20230824,151600,476215500,459000,459000,459000,459000,0
|
|
20230824,151500,476215500,459000,459000,459000,459000,3
|
|
20230824,151400,474838500,460500,460500,460500,460500,0
|
|
20230824,151300,474838500,460500,460500,460500,460500,3
|
|
20230824,151200,473457000,460500,461000,461000,460500,4
|
|
20230824,151100,471613500,459500,460500,460500,459500,64
|
|
20230824,151000,442175000,460500,460500,460500,460500,1
|
|
20230824,150900,441714500,461000,461000,461000,461000,0
|
|
20230824,150800,441714500,461000,461000,461000,461000,10
|
|
20230824,150700,437104500,461000,461000,461000,461000,0
|
|
20230824,150600,437104500,461000,461000,461000,461000,1
|
|
20230824,150500,436643500,460000,460000,460000,460000,0
|
|
20230824,150400,436643500,460000,460000,460000,460000,0
|
|
20230824,150300,436643500,460000,460000,460000,460000,0
|
|
20230824,150200,436643500,460000,460000,460000,460000,0
|
|
20230824,150100,436643500,460000,460000,460000,460000,26
|
|
20230824,150000,424683500,460000,461500,461500,460000,6
|
|
20230824,145900,421922000,461000,461000,461000,461000,0
|
|
20230824,145800,421922000,461000,461000,461000,461000,4
|
|
20230824,145700,420078000,461000,461000,461000,461000,0
|
|
20230824,145600,420078000,461000,461000,461000,461000,18
|
|
20230824,145500,411780000,461500,461500,461500,461500,0
|
|
20230824,145400,411780000,461500,461500,461500,461500,0
|
|
20230824,145300,411780000,461500,461500,461500,461500,5
|
|
20230824,145200,409472500,461500,461500,461500,461500,0
|
|
20230824,145100,409472500,461500,461500,461500,461500,0
|
|
20230824,145000,409472500,461500,461500,461500,461500,0
|
|
20230824,144900,409472500,461500,461500,461500,461500,0
|
|
20230824,144800,409472500,461500,461500,461500,461500,0
|
|
20230824,144700,409472500,461500,461500,461500,461500,0
|
|
20230824,144600,409472500,461500,461500,461500,461500,0
|
|
20230824,144500,409472500,461500,461500,461500,461500,0
|
|
20230824,144400,409472500,461500,461500,461500,461500,0
|
|
20230824,144300,409472500,461500,461500,461500,461500,0
|
|
20230824,144200,409472500,461500,461500,461500,461500,0
|
|
20230824,144100,409472500,461500,461500,461500,461500,0
|
|
20230824,144000,409472500,461500,461500,461500,461500,17
|
|
20230824,143900,401627000,460500,460500,460500,460500,0
|
|
20230824,143800,401627000,460500,460500,460500,460500,0
|
|
20230824,143700,401627000,460500,460500,460500,460500,0
|
|
20230824,143600,401627000,460500,460500,460500,460500,0
|
|
20230824,143500,401627000,460500,460500,460500,460500,0
|
|
20230824,143400,401627000,460500,460500,460500,460500,0
|
|
20230824,143300,401627000,460500,460500,460500,460500,0
|
|
20230824,143200,401627000,460500,460500,460500,460500,0
|
|
20230824,143100,401627000,460500,460500,460500,460500,0
|
|
20230824,143000,401627000,460500,460500,460500,460500,0
|
|
20230824,142900,401627000,460500,460500,460500,460500,0
|
|
20230824,142800,401627000,460500,460500,460500,460500,0
|
|
20230824,142700,401627000,460500,460500,460500,460500,16
|
|
20230824,142600,394259000,461000,461000,461000,461000,0
|
|
20230824,142500,394259000,461000,461000,461000,461000,0
|
|
20230824,142400,394259000,461000,461000,461000,461000,0
|
|
20230824,142300,394259000,461000,461000,461000,461000,10
|
|
20230824,142200,389649000,461500,461500,461500,461500,0
|
|
20230824,142100,389649000,461500,461500,461500,461500,0
|
|
20230824,142000,389649000,461500,461500,461500,461500,1
|
|
20230824,141900,389187500,461500,461500,461500,461500,0
|
|
20230824,141800,389187500,461500,461500,461500,461500,14
|
|
20230824,141700,382726500,461000,461000,461000,461000,0
|
|
20230824,141600,382726500,461000,461000,461000,461000,0
|
|
20230824,141500,382726500,461000,461000,461000,461000,0
|
|
20230824,141400,382726500,461000,461000,461000,461000,0
|
|
20230824,141300,382726500,461000,461000,461000,461000,0
|
|
20230824,141200,382726500,461000,461000,461000,461000,0
|
|
20230824,141100,382726500,461000,461000,461000,461000,0
|
|
20230824,141000,382726500,461000,461000,461000,461000,0
|
|
20230824,140900,382726500,461000,461000,461000,461000,0
|
|
20230824,140800,382726500,461000,461000,461000,461000,0
|
|
20230824,140700,382726500,461000,461000,461000,461000,4
|
|
20230824,140600,380882500,461000,461000,461000,461000,0
|
|
20230824,140500,380882500,461000,461000,461000,461000,0
|
|
20230824,140400,380882500,461000,461000,461000,461000,0
|
|
20230824,140300,380882500,461000,461000,461000,461000,0
|
|
20230824,140200,380882500,461000,461000,461000,461000,16
|
|
20230824,140100,373506500,459500,459500,459500,459500,0
|
|
20230824,140000,373506500,459500,459500,459500,459500,0
|
|
20230824,135900,373506500,459500,459500,459500,459500,0
|
|
20230824,135800,373506500,459500,459500,459500,459500,0
|
|
20230824,135700,373506500,459500,459500,459500,459500,0
|
|
20230824,135600,373506500,459500,459500,459500,459500,0
|
|
20230824,135500,373506500,459500,459500,459500,459500,0
|
|
20230824,135400,373506500,459500,459500,459500,459500,30
|
|
20230824,135300,359721500,461000,460500,461000,460500,30
|
|
20230824,135200,345901000,458000,459500,459500,458000,41
|
|
20230824,135100,327104000,460000,460500,460500,460000,56
|
|
20230824,135000,301329500,461000,461000,461000,461000,7
|
|
20230824,134900,298102500,461500,461500,461500,461500,0
|
|
20230824,134800,298102500,461500,461500,461500,461500,0
|
|
20230824,134700,298102500,461500,461500,461500,461500,0
|
|
20230824,134600,298102500,461500,461500,461500,461500,2
|
|
20230824,134500,297179500,461000,461000,461000,461000,0
|
|
20230824,134400,297179500,461000,461000,461000,461000,0
|
|
20230824,134300,297179500,461000,461000,461000,461000,0
|
|
20230824,134200,297179500,461000,461500,461500,461000,3
|
|
20230824,134100,295796000,461500,461500,461500,461500,0
|
|
20230824,134000,295796000,461500,461500,461500,461500,0
|
|
20230824,133900,295796000,461500,461500,461500,461500,0
|
|
20230824,133800,295796000,461500,461500,461500,461500,3
|
|
20230824,133700,294411500,461000,461000,461000,461000,0
|
|
20230824,133600,294411500,461000,461000,461000,461000,5
|
|
20230824,133500,292106500,462000,462000,462000,462000,0
|
|
20230824,133400,292106500,462000,461000,462500,460500,83
|
|
20230824,133300,253840500,461500,461500,461500,461500,44
|
|
20230824,133200,233534500,462000,462000,462000,462000,0
|
|
20230824,133100,233534500,462000,462500,462500,462000,28
|
|
20230824,133000,220589000,463000,463000,463000,463000,17
|
|
20230824,132900,212718000,464500,464500,464500,464500,1
|
|
20230824,132800,212253500,463500,463500,463500,463500,0
|
|
20230824,132700,212253500,463500,463500,463500,463500,2
|
|
20230824,132600,211326500,464000,464000,464000,464000,0
|
|
20230824,132500,211326500,464000,464000,464000,464000,0
|
|
20230824,132400,211326500,464000,464000,464000,464000,0
|
|
20230824,132300,211326500,464000,464000,464000,464000,0
|
|
20230824,132200,211326500,464000,464000,464000,464000,0
|
|
20230824,132100,211326500,464000,464000,464000,464000,0
|
|
20230824,132000,211326500,464000,464000,464000,464000,0
|
|
20230824,131900,211326500,464000,464000,464000,464000,0
|
|
20230824,131800,211326500,464000,464000,464000,464000,13
|
|
20230824,131700,205294500,464000,464000,464000,464000,0
|
|
20230824,131600,205294500,464000,464000,464000,464000,0
|
|
20230824,131500,205294500,464000,464000,464000,464000,0
|
|
20230824,131400,205294500,464000,464000,464000,464000,0
|
|
20230824,131300,205294500,464000,464000,464000,464000,0
|
|
20230824,131200,205294500,464000,464000,464000,464000,0
|
|
20230824,131100,205294500,464000,464000,464000,464000,0
|
|
20230824,131000,205294500,464000,464000,464000,464000,0
|
|
20230824,130900,205294500,464000,464000,464000,464000,0
|
|
20230824,130800,205294500,464000,464000,464000,464000,5
|
|
20230824,130700,202974500,464000,463500,464000,463500,15
|
|
20230824,130600,196021500,463500,463500,463500,463500,0
|
|
20230824,130500,196021500,463500,463500,463500,463500,0
|
|
20230824,130400,196021500,463500,463500,463500,463500,0
|
|
20230824,130300,196021500,463500,463500,463500,463500,0
|
|
20230824,130200,196021500,463500,463500,463500,463500,0
|
|
20230824,130100,196021500,463500,463500,463500,463500,0
|
|
20230824,130000,196021500,463500,463500,463500,463500,0
|
|
20230824,125900,196021500,463500,463500,463500,463500,0
|
|
20230824,125800,196021500,463500,463500,463500,463500,0
|
|
20230824,125700,196021500,463500,463500,463500,463500,0
|
|
20230824,125600,196021500,463500,463500,463500,463500,3
|
|
20230824,125500,194631000,462500,462500,462500,462500,0
|
|
20230824,125400,194631000,462500,462500,462500,462500,0
|
|
20230824,125300,194631000,462500,462500,462500,462500,0
|
|
20230824,125200,194631000,462500,462500,462500,462500,0
|
|
20230824,125100,194631000,462500,462500,462500,462500,0
|
|
20230824,125000,194631000,462500,462500,462500,462500,0
|
|
20230824,124900,194631000,462500,462500,462500,462500,0
|
|
20230824,124800,194631000,462500,462500,462500,462500,0
|
|
20230824,124700,194631000,462500,462500,462500,462500,0
|
|
20230824,124600,194631000,462500,462500,462500,462500,0
|
|
20230824,124500,194631000,462500,462500,462500,462500,0
|
|
20230824,124400,194631000,462500,462500,462500,462500,0
|
|
20230824,124300,194631000,462500,462500,462500,462500,0
|
|
20230824,124200,194631000,462500,462500,462500,462500,0
|
|
20230824,124100,194631000,462500,462500,462500,462500,0
|
|
20230824,124000,194631000,462500,462500,462500,462500,0
|
|
20230824,123900,194631000,462500,462500,462500,462500,0
|
|
20230824,123800,194631000,462500,462500,462500,462500,0
|
|
20230824,123700,194631000,462500,462500,462500,462500,0
|
|
20230824,123600,194631000,462500,462500,462500,462500,5
|
|
20230824,123500,192318500,462500,462500,462500,462500,0
|
|
20230824,123400,192318500,462500,462500,462500,462500,0
|
|
20230824,123300,192318500,462500,462500,462500,462500,0
|
|
20230824,123200,192318500,462500,462500,462500,462500,17
|
|
20230824,123100,184456000,462000,462000,462000,462000,0
|
|
20230824,123000,184456000,462000,462000,462000,462000,0
|
|
20230824,122900,184456000,462000,462000,462000,462000,0
|
|
20230824,122800,184456000,462000,462000,462000,462000,0
|
|
20230824,122700,184456000,462000,462000,462000,462000,0
|
|
20230824,122600,184456000,462000,462000,462000,462000,0
|
|
20230824,122500,184456000,462000,462000,462000,462000,0
|
|
20230824,122400,184456000,462000,462000,462000,462000,1
|
|
20230824,122300,183994000,461500,461500,461500,461500,0
|
|
20230824,122200,183994000,461500,461500,461500,461500,0
|
|
20230824,122100,183994000,461500,461500,461500,461500,0
|
|
20230824,122000,183994000,461500,461500,461500,461500,0
|
|
20230824,121900,183994000,461500,461500,461500,461500,0
|
|
20230824,121800,183994000,461500,461500,461500,461500,0
|
|
20230824,121700,183994000,461500,461500,461500,461500,0
|
|
20230824,121600,183994000,461500,461500,461500,461500,0
|
|
20230824,121500,183994000,461500,461500,461500,461500,0
|
|
20230824,121400,183994000,461500,461500,461500,461500,0
|
|
20230824,121300,183994000,461500,461500,461500,461500,0
|
|
20230824,121200,183994000,461500,461500,461500,461500,0
|
|
20230824,121100,183994000,461500,461500,461500,461500,0
|
|
20230824,121000,183994000,461500,461500,461500,461500,0
|
|
20230824,120900,183994000,461500,461500,461500,461500,0
|
|
20230824,120800,183994000,461500,461500,461500,461500,0
|
|
20230824,120700,183994000,461500,461500,461500,461500,0
|
|
20230824,120600,183994000,461500,461500,461500,461500,0
|
|
20230824,120500,183994000,461500,461500,461500,461500,0
|
|
20230824,120400,183994000,461500,461500,461500,461500,0
|
|
20230824,120300,183994000,461500,461500,461500,461500,0
|
|
20230824,120200,183994000,461500,461500,461500,461500,0
|
|
20230824,120100,183994000,461500,461500,461500,461500,14
|
|
20230824,120000,177533000,463500,463500,463500,463500,1
|
|
20230824,115900,177069500,461000,461000,461000,461000,0
|
|
20230824,115800,177069500,461000,461000,461000,461000,0
|
|
20230824,115700,177069500,461000,461000,461000,461000,0
|
|
20230824,115600,177069500,461000,461000,461000,461000,0
|
|
20230824,115500,177069500,461000,463000,463000,461000,50
|
|
20230824,115400,153983000,463500,463500,463500,463500,0
|
|
20230824,115300,153983000,463500,463500,463500,463500,5
|
|
20230824,115200,151665500,464000,464000,464000,464000,0
|
|
20230824,115100,151665500,464000,464000,464000,464000,0
|
|
20230824,115000,151665500,464000,464000,464000,464000,0
|
|
20230824,114900,151665500,464000,464000,464000,464000,0
|
|
20230824,114800,151665500,464000,464000,464000,464000,0
|
|
20230824,114700,151665500,464000,464000,464000,464000,0
|
|
20230824,114600,151665500,464000,464000,464000,464000,0
|
|
20230824,114500,151665500,464000,464000,464000,464000,0
|
|
20230824,114400,151665500,464000,464000,464000,464000,0
|
|
20230824,114300,151665500,464000,464000,464000,464000,0
|
|
20230824,114200,151665500,464000,464000,464000,464000,5
|
|
20230824,114100,149345500,465000,465000,465000,465000,0
|
|
20230824,114000,149345500,465000,465000,465000,465000,0
|
|
20230824,113900,149345500,465000,465000,465000,465000,0
|
|
20230824,113800,149345500,465000,465000,465000,465000,0
|
|
20230824,113700,149345500,465000,465000,465000,465000,0
|
|
20230824,113600,149345500,465000,465000,465000,465000,1
|
|
20230824,113500,148880500,463500,463500,463500,463500,0
|
|
20230824,113400,148880500,463500,463500,463500,463500,0
|
|
20230824,113300,148880500,463500,463500,463500,463500,0
|
|
20230824,113200,148880500,463500,463500,463500,463500,0
|
|
20230824,113100,148880500,463500,463500,463500,463500,0
|
|
20230824,113000,148880500,463500,463500,463500,463500,0
|
|
20230824,112900,148880500,463500,463500,463500,463500,3
|
|
20230824,112800,147490000,464000,464000,464000,464000,0
|
|
20230824,112700,147490000,464000,464000,464000,464000,0
|
|
20230824,112600,147490000,464000,464000,464000,464000,1
|
|
20230824,112500,147026000,465500,465500,465500,465500,0
|
|
20230824,112400,147026000,465500,465500,465500,465500,0
|
|
20230824,112300,147026000,465500,465500,465500,465500,1
|
|
20230824,112200,146560500,465000,465000,465000,465000,1
|
|
20230824,112100,146095500,465000,465000,465000,465000,0
|
|
20230824,112000,146095500,465000,465000,465000,465000,1
|
|
20230824,111900,145630500,465000,465000,465000,465000,4
|
|
20230824,111800,143770500,465000,465000,465000,465000,0
|
|
20230824,111700,143770500,465000,465000,465000,465000,0
|
|
20230824,111600,143770500,465000,465000,465000,465000,0
|
|
20230824,111500,143770500,465000,465000,465000,465000,0
|
|
20230824,111400,143770500,465000,465000,465000,465000,0
|
|
20230824,111300,143770500,465000,465000,465000,465000,12
|
|
20230824,111200,138190500,465000,464500,465000,464500,30
|
|
20230824,111100,124246500,464000,464000,464000,464000,0
|
|
20230824,111000,124246500,464000,464000,464000,464000,0
|
|
20230824,110900,124246500,464000,464000,464000,464000,0
|
|
20230824,110800,124246500,464000,464000,464000,464000,0
|
|
20230824,110700,124246500,464000,464000,464000,464000,0
|
|
20230824,110600,124246500,464000,464000,464000,464000,3
|
|
20230824,110500,122854500,464000,464000,464000,464000,0
|
|
20230824,110400,122854500,464000,464000,464000,464000,3
|
|
20230824,110300,121462500,464000,464000,464000,464000,0
|
|
20230824,110200,121462500,464000,464000,464000,464000,1
|
|
20230824,110100,120998500,464000,464000,464000,464000,0
|
|
20230824,110000,120998500,464000,464000,464000,464000,1
|
|
20230824,105900,120534500,463000,463000,463000,463000,0
|
|
20230824,105800,120534500,463000,463000,463000,463000,0
|
|
20230824,105700,120534500,463000,463000,463000,463000,0
|
|
20230824,105600,120534500,463000,463000,463000,463000,0
|
|
20230824,105500,120534500,463000,463000,463000,463000,0
|
|
20230824,105400,120534500,463000,463000,463000,463000,0
|
|
20230824,105300,120534500,463000,463000,463000,463000,0
|
|
20230824,105200,120534500,463000,463000,463000,463000,0
|
|
20230824,105100,120534500,463000,463000,463000,463000,2
|
|
20230824,105000,119608500,463000,463000,463000,463000,0
|
|
20230824,104900,119608500,463000,463000,463000,463000,0
|
|
20230824,104800,119608500,463000,463000,463000,463000,10
|
|
20230824,104700,114978500,463000,463000,463000,463000,0
|
|
20230824,104600,114978500,463000,463000,463000,463000,7
|
|
20230824,104500,111737500,463500,463500,463500,463500,0
|
|
20230824,104400,111737500,463500,463500,463500,463500,0
|
|
20230824,104300,111737500,463500,463500,463500,463500,3
|
|
20230824,104200,110347000,463000,463000,463000,463000,0
|
|
20230824,104100,110347000,463000,463000,463000,463000,0
|
|
20230824,104000,110347000,463000,463000,463000,463000,15
|
|
20230824,103900,103402000,463000,463000,463000,463000,0
|
|
20230824,103800,103402000,463000,463000,463000,463000,0
|
|
20230824,103700,103402000,463000,463000,463000,463000,0
|
|
20230824,103600,103402000,463000,463000,463000,463000,1
|
|
20230824,103500,102939000,463500,463500,463500,463500,0
|
|
20230824,103400,102939000,463500,463500,463500,463500,0
|
|
20230824,103300,102939000,463500,463500,463500,463500,0
|
|
20230824,103200,102939000,463500,463500,463500,463500,0
|
|
20230824,103100,102939000,463500,463500,463500,463500,1
|
|
20230824,103000,102475500,462500,462500,462500,462500,28
|
|
20230824,102900,89525500,464000,462500,464000,462500,3
|
|
20230824,102800,88136500,462500,462500,462500,462500,7
|
|
20230824,102700,84899000,462500,462500,462500,462500,0
|
|
20230824,102600,84899000,462500,462500,462500,462500,0
|
|
20230824,102500,84899000,462500,462500,462500,462500,1
|
|
20230824,102400,84436500,462500,462500,462500,462500,0
|
|
20230824,102300,84436500,462500,462500,462500,462500,0
|
|
20230824,102200,84436500,462500,462500,462500,462500,0
|
|
20230824,102100,84436500,462500,462500,462500,462500,0
|
|
20230824,102000,84436500,462500,462500,462500,462500,2
|
|
20230824,101900,83511500,462500,462500,462500,462500,0
|
|
20230824,101800,83511500,462500,462500,462500,462500,0
|
|
20230824,101700,83511500,462500,462500,462500,462500,0
|
|
20230824,101600,83511500,462500,462500,462500,462500,6
|
|
20230824,101500,80736500,462500,462500,462500,462500,0
|
|
20230824,101400,80736500,462500,462500,462500,462500,0
|
|
20230824,101300,80736500,462500,462500,462500,462500,3
|
|
20230824,101200,79349000,462500,462500,462500,462500,0
|
|
20230824,101100,79349000,462500,462500,462500,462500,0
|
|
20230824,101000,79349000,462500,462500,462500,462500,0
|
|
20230824,100900,79349000,462500,462500,462500,462500,2
|
|
20230824,100800,78424000,462500,462500,462500,462500,1
|
|
20230824,100700,77961500,462500,462500,462500,462500,0
|
|
20230824,100600,77961500,462500,464500,464500,462500,99
|
|
20230824,100500,32115000,465000,465000,465000,465000,0
|
|
20230824,100400,32115000,465000,465500,465500,465000,3
|
|
20230824,100300,30719000,466000,466000,466000,466000,0
|
|
20230824,100200,30719000,466000,466000,466000,466000,2
|
|
20230824,100100,29787000,466000,466000,466000,466000,5
|
|
20230824,100000,27457000,466000,466000,466000,466000,1
|
|
20230824,095900,26991000,465500,465500,465500,465500,0
|
|
20230824,095800,26991000,465500,465500,465500,465500,0
|
|
20230824,095700,26991000,465500,465500,465500,465500,6
|
|
20230824,095600,24198000,466000,466000,466000,466000,0
|
|
20230824,095500,24198000,466000,466000,466000,466000,0
|
|
20230824,095400,24198000,466000,466000,466000,466000,0
|
|
20230824,095300,24198000,466000,466000,466000,466000,5
|
|
20230824,095200,21868000,465000,465000,465000,465000,0
|
|
20230824,095100,21868000,465000,465000,465000,465000,0
|
|
20230824,095000,21868000,465000,465000,465000,465000,0
|
|
20230824,094900,21868000,465000,465000,465000,465000,14
|
|
20230824,094800,15358000,465000,465000,465000,465000,0
|
|
20230824,094700,15358000,465000,465000,465000,465000,0
|
|
20230824,094600,15358000,465000,465000,465000,465000,0
|
|
20230824,094500,15358000,465000,465000,465000,465000,0
|
|
20230824,094400,15358000,465000,465000,465000,465000,0
|
|
20230824,094300,15358000,465000,465000,465000,465000,0
|
|
20230824,094200,15358000,465000,465000,465000,465000,0
|
|
20230824,094100,15358000,465000,465000,465000,465000,0
|
|
20230824,094000,15358000,465000,465000,465000,465000,0
|
|
20230824,093900,15358000,465000,465000,465000,465000,0
|
|
20230824,093800,15358000,465000,465000,465000,465000,3
|
|
20230824,093700,13963000,465000,465000,465000,465000,1
|
|
20230824,093600,13498000,465000,465000,465000,465000,0
|
|
20230824,093500,13498000,465000,465000,465000,465000,0
|
|
20230824,093400,13498000,465000,465000,465000,465000,0
|
|
20230824,093300,13498000,465000,465000,465000,465000,0
|
|
20230824,093200,13498000,465000,465000,465000,465000,0
|
|
20230824,093100,13498000,465000,465000,465000,465000,2
|
|
20230824,093000,12568000,466000,466000,466000,466000,0
|
|
20230824,092900,12568000,466000,466000,466000,466000,1
|
|
20230824,092800,12102000,466000,466000,466000,466000,0
|
|
20230824,092700,12102000,466000,466000,466000,466000,0
|
|
20230824,092600,12102000,466000,466000,466000,466000,0
|
|
20230824,092500,12102000,466000,466000,466000,466000,0
|
|
20230824,092400,12102000,466000,466000,466000,466000,0
|
|
20230824,092300,12102000,466000,466000,466000,466000,0
|
|
20230824,092200,12102000,466000,466000,466000,466000,0
|
|
20230824,092100,12102000,466000,466000,466000,466000,0
|
|
20230824,092000,12102000,466000,466000,466000,466000,10
|
|
20230824,091900,7442000,466000,466000,466000,466000,0
|
|
20230824,091800,7442000,466000,466000,466000,466000,0
|
|
20230824,091700,7442000,466000,466000,466000,466000,1
|
|
20230824,091600,6976000,465500,465500,465500,465500,0
|
|
20230824,091500,6976000,465500,465500,465500,465500,0
|
|
20230824,091400,6976000,465500,465500,465500,465500,1
|
|
20230824,091300,6510500,465000,465000,465000,465000,0
|
|
20230824,091200,6510500,465000,465000,465000,465000,1
|
|
20230824,091100,6045500,463500,464000,464000,463500,6
|
|
20230824,091000,3262000,464500,464500,464500,464500,2
|
|
20230824,090900,2333000,465000,466500,466500,465000,3
|
|
20230824,090800,935000,467500,467500,467500,467500,0
|
|
20230824,090700,935000,467500,467500,467500,467500,0
|
|
20230824,090600,935000,467500,467500,467500,467500,2
|
|
20230824,090500,0,467500,467500,467500,467500,0
|
|
20230824,090400,0,467500,467500,467500,467500,0
|
|
20230824,090300,0,467500,467500,467500,467500,0
|
|
20230824,090200,0,467500,467500,467500,467500,0
|
|
20230824,090100,0,467500,467500,467500,467500,0
|
|
20230824,090000,0,467500,467500,467500,467500,0
|