582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183900,159732500,464500,464500,464500,464500,6
|
|
20230828,183800,159732500,464500,464500,464500,464500,0
|
|
20230828,183700,159732500,464500,464500,464500,464500,0
|
|
20230828,183600,159732500,464500,464500,464500,464500,0
|
|
20230828,183500,159732500,464500,464500,464500,464500,0
|
|
20230828,183400,159732500,464500,464500,464500,464500,0
|
|
20230828,183300,159732500,464500,464500,464500,464500,0
|
|
20230828,183200,159732500,464500,464500,464500,464500,0
|
|
20230828,183100,159732500,464500,464500,464500,464500,0
|
|
20230828,183000,159732500,464500,464500,464500,464500,0
|
|
20230828,182900,159732500,464500,464500,464500,464500,0
|
|
20230828,182800,159732500,464500,464500,464500,464500,0
|
|
20230828,182700,159732500,464500,464500,464500,464500,0
|
|
20230828,182600,159732500,464500,464500,464500,464500,0
|
|
20230828,182500,159732500,464500,464500,464500,464500,0
|
|
20230828,182400,159732500,464500,464500,464500,464500,0
|
|
20230828,182300,159732500,464500,464500,464500,464500,0
|
|
20230828,182200,159732500,464500,464500,464500,464500,0
|
|
20230828,182100,159732500,464500,464500,464500,464500,0
|
|
20230828,182000,159732500,464500,464500,464500,464500,0
|
|
20230828,181900,159732500,464500,464500,464500,464500,0
|
|
20230828,181800,159732500,464500,464500,464500,464500,0
|
|
20230828,181700,159732500,464500,464500,464500,464500,0
|
|
20230828,181600,159732500,464500,464500,464500,464500,0
|
|
20230828,181500,159732500,464500,464500,464500,464500,0
|
|
20230828,181400,159732500,464500,464500,464500,464500,0
|
|
20230828,181300,159732500,464500,464500,464500,464500,0
|
|
20230828,181200,159732500,464500,464500,464500,464500,0
|
|
20230828,181100,159732500,464500,464500,464500,464500,0
|
|
20230828,181000,159732500,464500,464500,464500,464500,0
|
|
20230828,180900,159732500,464500,464500,464500,464500,6
|
|
20230828,180800,159732500,464500,464500,464500,464500,0
|
|
20230828,180700,159732500,464500,464500,464500,464500,0
|
|
20230828,180600,159732500,464500,464500,464500,464500,0
|
|
20230828,180500,159732500,464500,464500,464500,464500,0
|
|
20230828,180400,159732500,464500,464500,464500,464500,0
|
|
20230828,180300,159732500,464500,464500,464500,464500,0
|
|
20230828,180200,159732500,464500,464500,464500,464500,0
|
|
20230828,180100,159732500,464500,464500,464500,464500,0
|
|
20230828,180000,159732500,464500,464500,464500,464500,0
|
|
20230828,175900,159732500,464500,464500,464500,464500,0
|
|
20230828,175800,159732500,464500,464500,464500,464500,0
|
|
20230828,175700,159732500,464500,464500,464500,464500,0
|
|
20230828,175600,159732500,464500,464500,464500,464500,0
|
|
20230828,175500,159732500,464500,464500,464500,464500,0
|
|
20230828,175400,159732500,464500,464500,464500,464500,0
|
|
20230828,175300,159732500,464500,464500,464500,464500,0
|
|
20230828,175200,159732500,464500,464500,464500,464500,0
|
|
20230828,175100,159732500,464500,464500,464500,464500,0
|
|
20230828,175000,159732500,464500,464500,464500,464500,0
|
|
20230828,174900,159732500,464500,464500,464500,464500,0
|
|
20230828,174800,159732500,464500,464500,464500,464500,0
|
|
20230828,174700,159732500,464500,464500,464500,464500,0
|
|
20230828,174600,159732500,464500,464500,464500,464500,0
|
|
20230828,174500,159732500,464500,464500,464500,464500,0
|
|
20230828,174400,159732500,464500,464500,464500,464500,0
|
|
20230828,174300,159732500,464500,464500,464500,464500,0
|
|
20230828,174200,159732500,464500,464500,464500,464500,0
|
|
20230828,174100,159732500,464500,464500,464500,464500,0
|
|
20230828,174000,159732500,464500,464500,464500,464500,0
|
|
20230828,173900,159732500,464500,464500,464500,464500,6
|
|
20230828,173800,159732500,464500,464500,464500,464500,0
|
|
20230828,173700,159732500,464500,464500,464500,464500,0
|
|
20230828,173600,159732500,464500,464500,464500,464500,0
|
|
20230828,173500,159732500,464500,464500,464500,464500,0
|
|
20230828,173400,159732500,464500,464500,464500,464500,0
|
|
20230828,173300,159732500,464500,464500,464500,464500,0
|
|
20230828,173200,159732500,464500,464500,464500,464500,0
|
|
20230828,173100,159732500,464500,464500,464500,464500,0
|
|
20230828,173000,159732500,464500,464500,464500,464500,0
|
|
20230828,172900,159732500,464500,464500,464500,464500,0
|
|
20230828,172800,159732500,464500,464500,464500,464500,0
|
|
20230828,172700,159732500,464500,464500,464500,464500,0
|
|
20230828,172600,159732500,464500,464500,464500,464500,0
|
|
20230828,172500,159732500,464500,464500,464500,464500,0
|
|
20230828,172400,159732500,464500,464500,464500,464500,0
|
|
20230828,172300,159732500,464500,464500,464500,464500,0
|
|
20230828,172200,159732500,464500,464500,464500,464500,0
|
|
20230828,172100,159732500,464500,464500,464500,464500,0
|
|
20230828,172000,159732500,464500,464500,464500,464500,0
|
|
20230828,171900,159732500,464500,464500,464500,464500,0
|
|
20230828,171800,159732500,464500,464500,464500,464500,0
|
|
20230828,171700,159732500,464500,464500,464500,464500,0
|
|
20230828,171600,159732500,464500,464500,464500,464500,0
|
|
20230828,171500,159732500,464500,464500,464500,464500,0
|
|
20230828,171400,159732500,464500,464500,464500,464500,0
|
|
20230828,171300,159732500,464500,464500,464500,464500,0
|
|
20230828,171200,159732500,464500,464500,464500,464500,0
|
|
20230828,171100,159732500,464500,464500,464500,464500,0
|
|
20230828,171000,159732500,464500,464500,464500,464500,0
|
|
20230828,170900,159732500,464500,464500,464500,464500,6
|
|
20230828,170800,159732500,464500,464500,464500,464500,0
|
|
20230828,170700,159732500,464500,464500,464500,464500,0
|
|
20230828,170600,159732500,464500,464500,464500,464500,0
|
|
20230828,170500,159732500,464500,464500,464500,464500,0
|
|
20230828,170400,159732500,464500,464500,464500,464500,0
|
|
20230828,170300,159732500,464500,464500,464500,464500,0
|
|
20230828,170200,159732500,464500,464500,464500,464500,0
|
|
20230828,170100,159732500,464500,464500,464500,464500,0
|
|
20230828,170000,159732500,464500,464500,464500,464500,0
|
|
20230828,165900,159732500,464500,464500,464500,464500,0
|
|
20230828,165800,159732500,464500,464500,464500,464500,0
|
|
20230828,165700,159732500,464500,464500,464500,464500,0
|
|
20230828,165600,159732500,464500,464500,464500,464500,0
|
|
20230828,165500,159732500,464500,464500,464500,464500,0
|
|
20230828,165400,159732500,464500,464500,464500,464500,0
|
|
20230828,165300,159732500,464500,464500,464500,464500,0
|
|
20230828,165200,159732500,464500,464500,464500,464500,0
|
|
20230828,165100,159732500,464500,464500,464500,464500,0
|
|
20230828,165000,159732500,464500,464500,464500,464500,0
|
|
20230828,164900,159732500,464500,464500,464500,464500,0
|
|
20230828,164800,159732500,464500,464500,464500,464500,0
|
|
20230828,164700,159732500,464500,464500,464500,464500,0
|
|
20230828,164600,159732500,464500,464500,464500,464500,0
|
|
20230828,164500,159732500,464500,464500,464500,464500,0
|
|
20230828,164400,159732500,464500,464500,464500,464500,0
|
|
20230828,164300,159732500,464500,464500,464500,464500,0
|
|
20230828,164200,159732500,464500,464500,464500,464500,0
|
|
20230828,164100,159732500,464500,464500,464500,464500,0
|
|
20230828,164000,159732500,464500,464500,464500,464500,0
|
|
20230828,163900,159732500,464500,464500,464500,464500,6
|
|
20230828,163800,159732500,464500,464500,464500,464500,0
|
|
20230828,163700,159732500,464500,464500,464500,464500,0
|
|
20230828,163600,159732500,464500,464500,464500,464500,0
|
|
20230828,163500,159732500,464500,464500,464500,464500,0
|
|
20230828,163400,159732500,464500,464500,464500,464500,0
|
|
20230828,163300,159732500,464500,464500,464500,464500,0
|
|
20230828,163200,159732500,464500,464500,464500,464500,0
|
|
20230828,163100,159732500,464500,464500,464500,464500,0
|
|
20230828,163000,159732500,464500,464500,464500,464500,0
|
|
20230828,162900,159732500,464500,464500,464500,464500,0
|
|
20230828,162800,159732500,464500,464500,464500,464500,0
|
|
20230828,162700,159732500,464500,464500,464500,464500,0
|
|
20230828,162600,159732500,464500,464500,464500,464500,0
|
|
20230828,162500,159732500,464500,464500,464500,464500,0
|
|
20230828,162400,159732500,464500,464500,464500,464500,0
|
|
20230828,162300,159732500,464500,464500,464500,464500,0
|
|
20230828,162200,159732500,464500,464500,464500,464500,0
|
|
20230828,162100,159732500,464500,464500,464500,464500,0
|
|
20230828,162000,159732500,464500,464500,464500,464500,0
|
|
20230828,161900,159732500,464500,464500,464500,464500,0
|
|
20230828,161800,159732500,464500,464500,464500,464500,0
|
|
20230828,161700,159732500,464500,464500,464500,464500,0
|
|
20230828,161600,159732500,464500,464500,464500,464500,0
|
|
20230828,161500,159732500,464500,464500,464500,464500,0
|
|
20230828,161400,159732500,464500,464500,464500,464500,0
|
|
20230828,161300,159732500,464500,464500,464500,464500,0
|
|
20230828,161200,159732500,464500,464500,464500,464500,0
|
|
20230828,161100,159732500,464500,464500,464500,464500,0
|
|
20230828,161000,159732500,464500,464500,464500,464500,0
|
|
20230828,160900,159732500,464500,464500,464500,464500,6
|
|
20230828,160800,159732500,464500,464500,464500,464500,0
|
|
20230828,160700,159732500,464500,464500,464500,464500,0
|
|
20230828,160600,159732500,464500,464500,464500,464500,0
|
|
20230828,160500,159732500,464500,464500,464500,464500,0
|
|
20230828,160400,159732500,464500,464500,464500,464500,0
|
|
20230828,160300,159732500,464500,464500,464500,464500,0
|
|
20230828,160200,159732500,464500,464500,464500,464500,0
|
|
20230828,160100,159732500,464500,464500,464500,464500,0
|
|
20230828,160000,159732500,464500,464500,464500,464500,0
|
|
20230828,155900,159732500,464500,464500,464500,464500,0
|
|
20230828,155800,159732500,464500,464500,464500,464500,0
|
|
20230828,155700,159732500,464500,464500,464500,464500,0
|
|
20230828,155600,159732500,464500,464500,464500,464500,0
|
|
20230828,155500,159732500,464500,464500,464500,464500,0
|
|
20230828,155400,159732500,464500,464500,464500,464500,0
|
|
20230828,155300,159732500,464500,464500,464500,464500,0
|
|
20230828,155200,159732500,464500,464500,464500,464500,0
|
|
20230828,155100,159732500,464500,464500,464500,464500,0
|
|
20230828,155000,159732500,464500,464500,464500,464500,0
|
|
20230828,154900,159732500,464500,464500,464500,464500,0
|
|
20230828,154800,159732500,464500,464500,464500,464500,0
|
|
20230828,154700,159732500,464500,464500,464500,464500,0
|
|
20230828,154600,159732500,464500,464500,464500,464500,0
|
|
20230828,154500,159732500,464500,464500,464500,464500,0
|
|
20230828,154400,159732500,464500,464500,464500,464500,0
|
|
20230828,154300,159732500,464500,464500,464500,464500,0
|
|
20230828,154200,159732500,464500,464500,464500,464500,0
|
|
20230828,154100,159732500,464500,464500,464500,464500,0
|
|
20230828,154000,159732500,464500,464500,464500,464500,0
|
|
20230828,153900,159732500,464500,464500,464500,464500,6
|
|
20230828,153800,159732500,464500,464500,464500,464500,0
|
|
20230828,153700,159732500,464500,464500,464500,464500,0
|
|
20230828,153600,159732500,464500,464500,464500,464500,0
|
|
20230828,153500,159732500,464500,464500,464500,464500,0
|
|
20230828,153400,159732500,464500,464500,464500,464500,0
|
|
20230828,153300,159732500,464500,464500,464500,464500,0
|
|
20230828,153200,159732500,464500,464500,464500,464500,0
|
|
20230828,153100,159732500,464500,464500,464500,464500,0
|
|
20230828,153000,159732500,464500,464500,464500,464500,6
|
|
20230828,152900,156945500,464500,464500,464500,464500,0
|
|
20230828,152800,156945500,464500,464500,464500,464500,0
|
|
20230828,152700,156945500,464500,464500,464500,464500,0
|
|
20230828,152600,156945500,464500,464500,464500,464500,0
|
|
20230828,152500,156945500,464500,464500,464500,464500,0
|
|
20230828,152400,156945500,464500,464500,464500,464500,0
|
|
20230828,152300,156945500,464500,464500,464500,464500,0
|
|
20230828,152200,156945500,464500,464500,464500,464500,0
|
|
20230828,152100,156945500,464500,464500,464500,464500,0
|
|
20230828,152000,156945500,464500,464500,464500,464500,0
|
|
20230828,151900,156945500,464500,464500,464500,464500,1
|
|
20230828,151800,156481000,463500,463500,463500,463500,0
|
|
20230828,151700,156481000,463500,463500,463500,463500,0
|
|
20230828,151600,156481000,463500,463500,463500,463500,0
|
|
20230828,151500,156481000,463500,463500,463500,463500,1
|
|
20230828,151400,156017500,464000,464000,464000,464000,1
|
|
20230828,151300,155553500,464000,464000,464000,464000,0
|
|
20230828,151200,155553500,464000,464000,464000,464000,0
|
|
20230828,151100,155553500,464000,464000,464000,464000,0
|
|
20230828,151000,155553500,464000,464000,464000,464000,0
|
|
20230828,150900,155553500,464000,464000,464000,464000,0
|
|
20230828,150800,155553500,464000,464000,464000,464000,10
|
|
20230828,150700,150913500,464000,464000,464000,464000,0
|
|
20230828,150600,150913500,464000,464000,464000,464000,0
|
|
20230828,150500,150913500,464000,464000,464000,464000,5
|
|
20230828,150400,148593500,464000,464000,464000,464000,0
|
|
20230828,150300,148593500,464000,464000,464000,464000,4
|
|
20230828,150200,146737500,463500,463500,463500,463500,0
|
|
20230828,150100,146737500,463500,463500,463500,463500,0
|
|
20230828,150000,146737500,463500,463500,463500,463500,0
|
|
20230828,145900,146737500,463500,463500,463500,463500,0
|
|
20230828,145800,146737500,463500,463500,463500,463500,1
|
|
20230828,145700,146274000,464000,464000,464000,464000,0
|
|
20230828,145600,146274000,464000,464000,464000,464000,0
|
|
20230828,145500,146274000,464000,464000,464000,464000,0
|
|
20230828,145400,146274000,464000,464000,464000,464000,0
|
|
20230828,145300,146274000,464000,464000,464000,464000,0
|
|
20230828,145200,146274000,464000,464000,464000,464000,0
|
|
20230828,145100,146274000,464000,464000,464000,464000,3
|
|
20230828,145000,144882000,464000,464000,464000,464000,2
|
|
20230828,144900,143954000,464000,464000,464000,464000,0
|
|
20230828,144800,143954000,464000,464000,464000,464000,0
|
|
20230828,144700,143954000,464000,464000,464000,464000,0
|
|
20230828,144600,143954000,464000,464000,464000,464000,0
|
|
20230828,144500,143954000,464000,464000,464000,464000,0
|
|
20230828,144400,143954000,464000,464000,464000,464000,0
|
|
20230828,144300,143954000,464000,464000,464000,464000,0
|
|
20230828,144200,143954000,464000,464000,464000,464000,0
|
|
20230828,144100,143954000,464000,464000,464000,464000,0
|
|
20230828,144000,143954000,464000,464000,464000,464000,0
|
|
20230828,143900,143954000,464000,464000,464000,464000,0
|
|
20230828,143800,143954000,464000,464000,464000,464000,0
|
|
20230828,143700,143954000,464000,464000,464000,464000,0
|
|
20230828,143600,143954000,464000,464000,464000,464000,0
|
|
20230828,143500,143954000,464000,464000,464000,464000,0
|
|
20230828,143400,143954000,464000,464000,464000,464000,0
|
|
20230828,143300,143954000,464000,464000,464000,464000,0
|
|
20230828,143200,143954000,464000,464000,464000,464000,0
|
|
20230828,143100,143954000,464000,464000,464000,464000,4
|
|
20230828,143000,142098000,464000,464000,464000,464000,0
|
|
20230828,142900,142098000,464000,464000,464000,464000,0
|
|
20230828,142800,142098000,464000,464000,464000,464000,0
|
|
20230828,142700,142098000,464000,464000,464000,464000,0
|
|
20230828,142600,142098000,464000,464000,464000,464000,0
|
|
20230828,142500,142098000,464000,464000,464000,464000,0
|
|
20230828,142400,142098000,464000,464000,464000,464000,0
|
|
20230828,142300,142098000,464000,464000,464000,464000,0
|
|
20230828,142200,142098000,464000,464000,464000,464000,0
|
|
20230828,142100,142098000,464000,464000,464000,464000,0
|
|
20230828,142000,142098000,464000,464000,464000,464000,0
|
|
20230828,141900,142098000,464000,464000,464000,464000,0
|
|
20230828,141800,142098000,464000,464000,464000,464000,0
|
|
20230828,141700,142098000,464000,464000,464000,464000,3
|
|
20230828,141600,140706000,464500,464500,464500,464500,0
|
|
20230828,141500,140706000,464500,464500,464500,464500,0
|
|
20230828,141400,140706000,464500,464500,464500,464500,0
|
|
20230828,141300,140706000,464500,464500,464500,464500,0
|
|
20230828,141200,140706000,464500,464500,464500,464500,0
|
|
20230828,141100,140706000,464500,464500,464500,464500,0
|
|
20230828,141000,140706000,464500,464500,464500,464500,0
|
|
20230828,140900,140706000,464500,464500,464500,464500,0
|
|
20230828,140800,140706000,464500,464500,464500,464500,0
|
|
20230828,140700,140706000,464500,464500,464500,464500,0
|
|
20230828,140600,140706000,464500,464500,464500,464500,0
|
|
20230828,140500,140706000,464500,464500,464500,464500,1
|
|
20230828,140400,140241500,464000,464000,464000,464000,0
|
|
20230828,140300,140241500,464000,464000,464000,464000,0
|
|
20230828,140200,140241500,464000,464000,464000,464000,0
|
|
20230828,140100,140241500,464000,464000,464000,464000,0
|
|
20230828,140000,140241500,464000,464000,464000,464000,0
|
|
20230828,135900,140241500,464000,464000,464000,464000,0
|
|
20230828,135800,140241500,464000,464000,464000,464000,10
|
|
20230828,135700,135601500,464500,464500,464500,464500,0
|
|
20230828,135600,135601500,464500,464500,464500,464500,0
|
|
20230828,135500,135601500,464500,464500,464500,464500,0
|
|
20230828,135400,135601500,464500,464500,464500,464500,0
|
|
20230828,135300,135601500,464500,464500,464500,464500,0
|
|
20230828,135200,135601500,464500,464500,464500,464500,1
|
|
20230828,135100,135137000,464000,464000,464000,464000,0
|
|
20230828,135000,135137000,464000,464000,464000,464000,0
|
|
20230828,134900,135137000,464000,464000,464000,464000,0
|
|
20230828,134800,135137000,464000,464000,464000,464000,0
|
|
20230828,134700,135137000,464000,464000,464000,464000,0
|
|
20230828,134600,135137000,464000,464000,464000,464000,0
|
|
20230828,134500,135137000,464000,464000,464000,464000,0
|
|
20230828,134400,135137000,464000,464000,464000,464000,5
|
|
20230828,134300,132817000,464500,464500,464500,464500,0
|
|
20230828,134200,132817000,464500,464000,464500,464000,2
|
|
20230828,134100,131888500,464000,464000,464000,464000,0
|
|
20230828,134000,131888500,464000,464000,464000,464000,0
|
|
20230828,133900,131888500,464000,464000,464000,464000,0
|
|
20230828,133800,131888500,464000,464000,464000,464000,0
|
|
20230828,133700,131888500,464000,464000,464000,464000,0
|
|
20230828,133600,131888500,464000,464000,464000,464000,0
|
|
20230828,133500,131888500,464000,464000,464000,464000,0
|
|
20230828,133400,131888500,464000,464000,464000,464000,0
|
|
20230828,133300,131888500,464000,464000,464000,464000,5
|
|
20230828,133200,129568500,464500,464500,464500,464500,0
|
|
20230828,133100,129568500,464500,464500,464500,464500,0
|
|
20230828,133000,129568500,464500,464500,464500,464500,0
|
|
20230828,132900,129568500,464500,464500,464500,464500,0
|
|
20230828,132800,129568500,464500,464500,464500,464500,0
|
|
20230828,132700,129568500,464500,464500,464500,464500,0
|
|
20230828,132600,129568500,464500,464500,464500,464500,0
|
|
20230828,132500,129568500,464500,464500,464500,464500,3
|
|
20230828,132400,128175000,464000,464000,464000,464000,0
|
|
20230828,132300,128175000,464000,464000,464000,464000,0
|
|
20230828,132200,128175000,464000,464000,464000,464000,0
|
|
20230828,132100,128175000,464000,464000,464000,464000,1
|
|
20230828,132000,127711000,463500,463500,463500,463500,0
|
|
20230828,131900,127711000,463500,463500,463500,463500,0
|
|
20230828,131800,127711000,463500,463500,463500,463500,0
|
|
20230828,131700,127711000,463500,463500,463500,463500,0
|
|
20230828,131600,127711000,463500,463500,463500,463500,0
|
|
20230828,131500,127711000,463500,463500,463500,463500,3
|
|
20230828,131400,126320500,464500,464500,464500,464500,0
|
|
20230828,131300,126320500,464500,464500,464500,464500,0
|
|
20230828,131200,126320500,464500,464500,464500,464500,0
|
|
20230828,131100,126320500,464500,464500,464500,464500,0
|
|
20230828,131000,126320500,464500,464500,464500,464500,1
|
|
20230828,130900,125856000,463500,463500,463500,463500,0
|
|
20230828,130800,125856000,463500,463500,463500,463500,0
|
|
20230828,130700,125856000,463500,463500,463500,463500,0
|
|
20230828,130600,125856000,463500,463500,463500,463500,0
|
|
20230828,130500,125856000,463500,463500,463500,463500,0
|
|
20230828,130400,125856000,463500,463500,463500,463500,0
|
|
20230828,130300,125856000,463500,463500,463500,463500,0
|
|
20230828,130200,125856000,463500,463500,463500,463500,0
|
|
20230828,130100,125856000,463500,463500,463500,463500,0
|
|
20230828,130000,125856000,463500,463500,463500,463500,0
|
|
20230828,125900,125856000,463500,463500,463500,463500,0
|
|
20230828,125800,125856000,463500,463500,463500,463500,1
|
|
20230828,125700,125392500,464000,464000,464000,464000,0
|
|
20230828,125600,125392500,464000,464000,464000,464000,0
|
|
20230828,125500,125392500,464000,464000,464000,464000,0
|
|
20230828,125400,125392500,464000,464000,464000,464000,0
|
|
20230828,125300,125392500,464000,464000,464000,464000,1
|
|
20230828,125200,124928500,464000,464000,464000,464000,1
|
|
20230828,125100,124464500,464000,464000,464000,464000,0
|
|
20230828,125000,124464500,464000,464000,464000,464000,0
|
|
20230828,124900,124464500,464000,464000,464000,464000,0
|
|
20230828,124800,124464500,464000,464000,464000,464000,0
|
|
20230828,124700,124464500,464000,464000,464000,464000,1
|
|
20230828,124600,124000500,464000,464000,464000,464000,0
|
|
20230828,124500,124000500,464000,464000,464000,464000,0
|
|
20230828,124400,124000500,464000,464000,464000,464000,0
|
|
20230828,124300,124000500,464000,464000,464000,464000,0
|
|
20230828,124200,124000500,464000,464000,464000,464000,0
|
|
20230828,124100,124000500,464000,464000,464000,464000,2
|
|
20230828,124000,123072500,464500,464500,464500,464500,0
|
|
20230828,123900,123072500,464500,464500,464500,464500,0
|
|
20230828,123800,123072500,464500,464500,464500,464500,0
|
|
20230828,123700,123072500,464500,464500,464500,464500,0
|
|
20230828,123600,123072500,464500,464500,464500,464500,0
|
|
20230828,123500,123072500,464500,464500,464500,464500,0
|
|
20230828,123400,123072500,464500,464500,464500,464500,0
|
|
20230828,123300,123072500,464500,464500,464500,464500,0
|
|
20230828,123200,123072500,464500,464500,464500,464500,0
|
|
20230828,123100,123072500,464500,464500,464500,464500,0
|
|
20230828,123000,123072500,464500,464500,464500,464500,0
|
|
20230828,122900,123072500,464500,464500,464500,464500,1
|
|
20230828,122800,122608000,464500,464500,464500,464500,0
|
|
20230828,122700,122608000,464500,464500,464500,464500,0
|
|
20230828,122600,122608000,464500,464500,464500,464500,0
|
|
20230828,122500,122608000,464500,464500,464500,464500,0
|
|
20230828,122400,122608000,464500,464500,464500,464500,0
|
|
20230828,122300,122608000,464500,464500,464500,464500,0
|
|
20230828,122200,122608000,464500,464500,464500,464500,0
|
|
20230828,122100,122608000,464500,464500,464500,464500,0
|
|
20230828,122000,122608000,464500,464500,464500,464500,0
|
|
20230828,121900,122608000,464500,464500,464500,464500,0
|
|
20230828,121800,122608000,464500,464500,464500,464500,1
|
|
20230828,121700,122143500,464000,464000,464000,464000,0
|
|
20230828,121600,122143500,464000,464000,464000,464000,2
|
|
20230828,121500,121215500,464000,464000,464000,464000,0
|
|
20230828,121400,121215500,464000,464000,464000,464000,3
|
|
20230828,121300,119823500,464000,464000,464000,464000,0
|
|
20230828,121200,119823500,464000,464000,464000,464000,0
|
|
20230828,121100,119823500,464000,464000,464000,464000,3
|
|
20230828,121000,118431500,464000,464000,464000,464000,0
|
|
20230828,120900,118431500,464000,464000,464000,464000,0
|
|
20230828,120800,118431500,464000,464000,464000,464000,0
|
|
20230828,120700,118431500,464000,464000,464000,464000,3
|
|
20230828,120600,117039500,464000,464500,464500,464000,11
|
|
20230828,120500,111933500,465000,465000,465000,465000,0
|
|
20230828,120400,111933500,465000,465000,465000,465000,1
|
|
20230828,120300,111468500,465500,465500,465500,465500,0
|
|
20230828,120200,111468500,465500,465500,465500,465500,0
|
|
20230828,120100,111468500,465500,465500,465500,465500,0
|
|
20230828,120000,111468500,465500,465500,465500,465500,0
|
|
20230828,115900,111468500,465500,465500,465500,465500,0
|
|
20230828,115800,111468500,465500,465500,465500,465500,0
|
|
20230828,115700,111468500,465500,465500,465500,465500,0
|
|
20230828,115600,111468500,465500,465500,465500,465500,0
|
|
20230828,115500,111468500,465500,465500,465500,465500,0
|
|
20230828,115400,111468500,465500,465500,465500,465500,0
|
|
20230828,115300,111468500,465500,465500,465500,465500,0
|
|
20230828,115200,111468500,465500,465500,465500,465500,0
|
|
20230828,115100,111468500,465500,465500,465500,465500,0
|
|
20230828,115000,111468500,465500,465500,465500,465500,0
|
|
20230828,114900,111468500,465500,465500,465500,465500,0
|
|
20230828,114800,111468500,465500,465500,465500,465500,0
|
|
20230828,114700,111468500,465500,465500,465500,465500,0
|
|
20230828,114600,111468500,465500,465500,465500,465500,0
|
|
20230828,114500,111468500,465500,465000,465500,465000,10
|
|
20230828,114400,106814000,465000,465000,465000,465000,1
|
|
20230828,114300,106349000,464500,464500,464500,464500,0
|
|
20230828,114200,106349000,464500,464500,464500,464500,0
|
|
20230828,114100,106349000,464500,464500,464500,464500,0
|
|
20230828,114000,106349000,464500,464500,464500,464500,0
|
|
20230828,113900,106349000,464500,464500,464500,464500,0
|
|
20230828,113800,106349000,464500,464500,464500,464500,1
|
|
20230828,113700,105884500,464500,464500,464500,464500,0
|
|
20230828,113600,105884500,464500,464500,464500,464500,0
|
|
20230828,113500,105884500,464500,464500,464500,464500,0
|
|
20230828,113400,105884500,464500,464500,464500,464500,0
|
|
20230828,113300,105884500,464500,464500,464500,464500,0
|
|
20230828,113200,105884500,464500,464500,464500,464500,0
|
|
20230828,113100,105884500,464500,464500,464500,464500,0
|
|
20230828,113000,105884500,464500,464500,464500,464500,14
|
|
20230828,112900,99381500,465500,465500,465500,465500,0
|
|
20230828,112800,99381500,465500,465500,465500,465500,0
|
|
20230828,112700,99381500,465500,465500,465500,465500,0
|
|
20230828,112600,99381500,465500,465500,465500,465500,0
|
|
20230828,112500,99381500,465500,465500,465500,465500,0
|
|
20230828,112400,99381500,465500,465500,465500,465500,0
|
|
20230828,112300,99381500,465500,465500,465500,465500,0
|
|
20230828,112200,99381500,465500,465500,465500,465500,5
|
|
20230828,112100,97054000,465000,465000,465000,465000,0
|
|
20230828,112000,97054000,465000,465000,465000,465000,0
|
|
20230828,111900,97054000,465000,465000,465000,465000,0
|
|
20230828,111800,97054000,465000,465000,465000,465000,0
|
|
20230828,111700,97054000,465000,465000,465000,465000,0
|
|
20230828,111600,97054000,465000,465000,465000,465000,0
|
|
20230828,111500,97054000,465000,465000,465000,465000,1
|
|
20230828,111400,96589000,465000,465000,465000,465000,0
|
|
20230828,111300,96589000,465000,465500,465500,465000,19
|
|
20230828,111200,87752000,465500,465500,465500,465500,0
|
|
20230828,111100,87752000,465500,465500,465500,465500,0
|
|
20230828,111000,87752000,465500,465500,465500,465500,0
|
|
20230828,110900,87752000,465500,465500,465500,465500,0
|
|
20230828,110800,87752000,465500,465500,465500,465500,0
|
|
20230828,110700,87752000,465500,465500,465500,465500,0
|
|
20230828,110600,87752000,465500,465500,465500,465500,0
|
|
20230828,110500,87752000,465500,465500,465500,465500,6
|
|
20230828,110400,84959000,464000,464000,464000,464000,0
|
|
20230828,110300,84959000,464000,464000,464000,464000,0
|
|
20230828,110200,84959000,464000,464000,464000,464000,0
|
|
20230828,110100,84959000,464000,464000,464000,464000,0
|
|
20230828,110000,84959000,464000,464000,464000,464000,0
|
|
20230828,105900,84959000,464000,464000,464000,464000,0
|
|
20230828,105800,84959000,464000,464000,464000,464000,0
|
|
20230828,105700,84959000,464000,464000,464000,464000,0
|
|
20230828,105600,84959000,464000,464000,464000,464000,0
|
|
20230828,105500,84959000,464000,464000,464000,464000,0
|
|
20230828,105400,84959000,464000,464000,464000,464000,0
|
|
20230828,105300,84959000,464000,464000,464000,464000,0
|
|
20230828,105200,84959000,464000,464000,464000,464000,1
|
|
20230828,105100,84495000,464500,464500,464500,464500,1
|
|
20230828,105000,84030500,464500,464500,464500,464500,0
|
|
20230828,104900,84030500,464500,464500,464500,464500,0
|
|
20230828,104800,84030500,464500,464500,464500,464500,0
|
|
20230828,104700,84030500,464500,464500,464500,464500,0
|
|
20230828,104600,84030500,464500,464500,464500,464500,0
|
|
20230828,104500,84030500,464500,464500,464500,464500,0
|
|
20230828,104400,84030500,464500,464500,464500,464500,0
|
|
20230828,104300,84030500,464500,464500,464500,464500,0
|
|
20230828,104200,84030500,464500,464500,464500,464500,0
|
|
20230828,104100,84030500,464500,464500,464500,464500,1
|
|
20230828,104000,83566000,464500,464500,464500,464500,0
|
|
20230828,103900,83566000,464500,464500,464500,464500,0
|
|
20230828,103800,83566000,464500,464500,464500,464500,0
|
|
20230828,103700,83566000,464500,464500,464500,464500,5
|
|
20230828,103600,81243500,465000,465000,465000,465000,0
|
|
20230828,103500,81243500,465000,465000,465000,465000,0
|
|
20230828,103400,81243500,465000,465000,465000,465000,0
|
|
20230828,103300,81243500,465000,465000,465000,465000,0
|
|
20230828,103200,81243500,465000,465000,465000,465000,0
|
|
20230828,103100,81243500,465000,465000,465000,465000,0
|
|
20230828,103000,81243500,465000,465000,465000,465000,1
|
|
20230828,102900,80778500,464500,464500,464500,464500,0
|
|
20230828,102800,80778500,464500,464500,464500,464500,0
|
|
20230828,102700,80778500,464500,464500,464500,464500,0
|
|
20230828,102600,80778500,464500,464500,464500,464500,0
|
|
20230828,102500,80778500,464500,464500,464500,464500,0
|
|
20230828,102400,80778500,464500,464500,464500,464500,0
|
|
20230828,102300,80778500,464500,465000,465000,464500,21
|
|
20230828,102200,71018000,465500,465500,465500,465500,0
|
|
20230828,102100,71018000,465500,465500,465500,465500,0
|
|
20230828,102000,71018000,465500,465500,465500,465500,0
|
|
20230828,101900,71018000,465500,465500,465500,465500,0
|
|
20230828,101800,71018000,465500,465500,465500,465500,0
|
|
20230828,101700,71018000,465500,465500,465500,465500,0
|
|
20230828,101600,71018000,465500,465500,465500,465500,0
|
|
20230828,101500,71018000,465500,465500,465500,465500,0
|
|
20230828,101400,71018000,465500,465500,465500,465500,0
|
|
20230828,101300,71018000,465500,465500,465500,465500,0
|
|
20230828,101200,71018000,465500,465500,465500,465500,0
|
|
20230828,101100,71018000,465500,465500,465500,465500,0
|
|
20230828,101000,71018000,465500,465500,465500,465500,0
|
|
20230828,100900,71018000,465500,465500,465500,465500,0
|
|
20230828,100800,71018000,465500,465500,465500,465500,1
|
|
20230828,100700,70552500,465000,465000,465000,465000,0
|
|
20230828,100600,70552500,465000,465000,465000,465000,1
|
|
20230828,100500,70087500,465000,465000,465000,465000,0
|
|
20230828,100400,70087500,465000,465000,465000,465000,0
|
|
20230828,100300,70087500,465000,465000,465000,465000,0
|
|
20230828,100200,70087500,465000,465000,465000,465000,5
|
|
20230828,100100,67762500,465000,465000,465000,465000,1
|
|
20230828,100000,67297500,464000,464000,464000,464000,0
|
|
20230828,095900,67297500,464000,464000,464000,464000,0
|
|
20230828,095800,67297500,464000,464000,464000,464000,0
|
|
20230828,095700,67297500,464000,464000,464000,464000,0
|
|
20230828,095600,67297500,464000,464000,464000,464000,2
|
|
20230828,095500,66369500,466000,466000,466000,466000,0
|
|
20230828,095400,66369500,466000,466000,466000,466000,0
|
|
20230828,095300,66369500,466000,466000,466000,466000,0
|
|
20230828,095200,66369500,466000,463000,466000,463000,40
|
|
20230828,095100,47746500,462500,462500,462500,462500,1
|
|
20230828,095000,47284000,463000,463000,463000,463000,0
|
|
20230828,094900,47284000,463000,463000,463000,463000,0
|
|
20230828,094800,47284000,463000,463000,463000,463000,1
|
|
20230828,094700,46821000,463000,463000,463000,463000,0
|
|
20230828,094600,46821000,463000,463000,463000,463000,0
|
|
20230828,094500,46821000,463000,463000,463000,463000,0
|
|
20230828,094400,46821000,463000,463000,463000,463000,2
|
|
20230828,094300,45895000,463000,463000,463000,463000,29
|
|
20230828,094200,32468000,463000,463000,463000,463000,5
|
|
20230828,094100,30153000,463000,463000,463000,463000,2
|
|
20230828,094000,29227000,463500,464000,464000,463500,5
|
|
20230828,093900,26907500,464500,464500,464500,464500,0
|
|
20230828,093800,26907500,464500,464500,464500,464500,1
|
|
20230828,093700,26443000,464500,464500,464500,464500,0
|
|
20230828,093600,26443000,464500,464500,464500,464500,3
|
|
20230828,093500,25049500,464500,464500,464500,464500,0
|
|
20230828,093400,25049500,464500,464500,464500,464500,3
|
|
20230828,093300,23656000,466000,466000,466000,466000,0
|
|
20230828,093200,23656000,466000,466000,466000,466000,0
|
|
20230828,093100,23656000,466000,466000,466000,466000,0
|
|
20230828,093000,23656000,466000,466000,466000,466000,0
|
|
20230828,092900,23656000,466000,466000,466000,466000,0
|
|
20230828,092800,23656000,466000,466000,466000,466000,0
|
|
20230828,092700,23656000,466000,466000,466000,466000,1
|
|
20230828,092600,23190000,464500,464500,464500,464500,0
|
|
20230828,092500,23190000,464500,464000,464500,464000,23
|
|
20230828,092400,12509500,464000,464000,464000,464000,1
|
|
20230828,092300,12045500,464000,464000,464000,464000,0
|
|
20230828,092200,12045500,464000,464000,464000,464000,1
|
|
20230828,092100,11581500,464000,464000,464000,464000,1
|
|
20230828,092000,11117500,464000,463000,464000,463000,2
|
|
20230828,091900,10190500,462500,462500,462500,462500,0
|
|
20230828,091800,10190500,462500,462500,462500,462500,0
|
|
20230828,091700,10190500,462500,462500,462500,462500,0
|
|
20230828,091600,10190500,462500,462500,462500,462500,9
|
|
20230828,091500,6028000,461000,461000,461000,461000,1
|
|
20230828,091400,5567000,464500,464500,464500,464500,0
|
|
20230828,091300,5567000,464500,464500,464500,464500,0
|
|
20230828,091200,5567000,464500,464500,464500,464500,1
|
|
20230828,091100,5102500,464500,464500,464500,464500,2
|
|
20230828,091000,4173500,464500,464500,464500,464500,1
|
|
20230828,090900,3709000,460500,460500,460500,460500,1
|
|
20230828,090800,3248500,461500,461500,461500,461500,1
|
|
20230828,090700,2787000,464500,464500,464500,464500,0
|
|
20230828,090600,2787000,464500,464500,464500,464500,1
|
|
20230828,090500,2322500,464500,464500,464500,464500,5
|
|
20230828,090400,0,464000,464000,464000,464000,0
|
|
20230828,090300,0,464000,464000,464000,464000,0
|
|
20230828,090200,0,464000,464000,464000,464000,0
|
|
20230828,090100,0,464000,464000,464000,464000,0
|
|
20230828,090000,0,464000,464000,464000,464000,0
|