583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184000,402255500,464500,464500,464500,464500,47
|
|
20230829,183900,402255500,464500,464500,464500,464500,0
|
|
20230829,183800,402255500,464500,464500,464500,464500,0
|
|
20230829,183700,402255500,464500,464500,464500,464500,0
|
|
20230829,183600,402255500,464500,464500,464500,464500,0
|
|
20230829,183500,402255500,464500,464500,464500,464500,0
|
|
20230829,183400,402255500,464500,464500,464500,464500,0
|
|
20230829,183300,402255500,464500,464500,464500,464500,0
|
|
20230829,183200,402255500,464500,464500,464500,464500,0
|
|
20230829,183100,402255500,464500,464500,464500,464500,0
|
|
20230829,183000,402255500,464500,464500,464500,464500,0
|
|
20230829,182900,402255500,464500,464500,464500,464500,0
|
|
20230829,182800,402255500,464500,464500,464500,464500,0
|
|
20230829,182700,402255500,464500,464500,464500,464500,0
|
|
20230829,182600,402255500,464500,464500,464500,464500,0
|
|
20230829,182500,402255500,464500,464500,464500,464500,0
|
|
20230829,182400,402255500,464500,464500,464500,464500,0
|
|
20230829,182300,402255500,464500,464500,464500,464500,0
|
|
20230829,182200,402255500,464500,464500,464500,464500,0
|
|
20230829,182100,402255500,464500,464500,464500,464500,0
|
|
20230829,182000,402255500,464500,464500,464500,464500,0
|
|
20230829,181900,402255500,464500,464500,464500,464500,0
|
|
20230829,181800,402255500,464500,464500,464500,464500,0
|
|
20230829,181700,402255500,464500,464500,464500,464500,0
|
|
20230829,181600,402255500,464500,464500,464500,464500,0
|
|
20230829,181500,402255500,464500,464500,464500,464500,0
|
|
20230829,181400,402255500,464500,464500,464500,464500,0
|
|
20230829,181300,402255500,464500,464500,464500,464500,0
|
|
20230829,181200,402255500,464500,464500,464500,464500,0
|
|
20230829,181100,402255500,464500,464500,464500,464500,0
|
|
20230829,181000,402255500,464500,464500,464500,464500,47
|
|
20230829,180900,402255500,464500,464500,464500,464500,0
|
|
20230829,180800,402255500,464500,464500,464500,464500,0
|
|
20230829,180700,402255500,464500,464500,464500,464500,0
|
|
20230829,180600,402255500,464500,464500,464500,464500,0
|
|
20230829,180500,402255500,464500,464500,464500,464500,0
|
|
20230829,180400,402255500,464500,464500,464500,464500,0
|
|
20230829,180300,402255500,464500,464500,464500,464500,0
|
|
20230829,180200,402255500,464500,464500,464500,464500,0
|
|
20230829,180100,402255500,464500,464500,464500,464500,0
|
|
20230829,180000,402255500,464500,464500,464500,464500,0
|
|
20230829,175900,402255500,464500,464500,464500,464500,0
|
|
20230829,175800,402255500,464500,464500,464500,464500,0
|
|
20230829,175700,402255500,464500,464500,464500,464500,0
|
|
20230829,175600,402255500,464500,464500,464500,464500,0
|
|
20230829,175500,402255500,464500,464500,464500,464500,0
|
|
20230829,175400,402255500,464500,464500,464500,464500,0
|
|
20230829,175300,402255500,464500,464500,464500,464500,0
|
|
20230829,175200,402255500,464500,464500,464500,464500,0
|
|
20230829,175100,402255500,464500,464500,464500,464500,0
|
|
20230829,175000,402255500,464500,464500,464500,464500,0
|
|
20230829,174900,402255500,464500,464500,464500,464500,0
|
|
20230829,174800,402255500,464500,464500,464500,464500,0
|
|
20230829,174700,402255500,464500,464500,464500,464500,0
|
|
20230829,174600,402255500,464500,464500,464500,464500,0
|
|
20230829,174500,402255500,464500,464500,464500,464500,0
|
|
20230829,174400,402255500,464500,464500,464500,464500,0
|
|
20230829,174300,402255500,464500,464500,464500,464500,0
|
|
20230829,174200,402255500,464500,464500,464500,464500,0
|
|
20230829,174100,402255500,464500,464500,464500,464500,0
|
|
20230829,174000,402255500,464500,464500,464500,464500,47
|
|
20230829,173900,402255500,464500,464500,464500,464500,0
|
|
20230829,173800,402255500,464500,464500,464500,464500,0
|
|
20230829,173700,402255500,464500,464500,464500,464500,0
|
|
20230829,173600,402255500,464500,464500,464500,464500,0
|
|
20230829,173500,402255500,464500,464500,464500,464500,0
|
|
20230829,173400,402255500,464500,464500,464500,464500,0
|
|
20230829,173300,402255500,464500,464500,464500,464500,0
|
|
20230829,173200,402255500,464500,464500,464500,464500,0
|
|
20230829,173100,402255500,464500,464500,464500,464500,0
|
|
20230829,173000,402255500,464500,464500,464500,464500,0
|
|
20230829,172900,402255500,464500,464500,464500,464500,0
|
|
20230829,172800,402255500,464500,464500,464500,464500,0
|
|
20230829,172700,402255500,464500,464500,464500,464500,0
|
|
20230829,172600,402255500,464500,464500,464500,464500,0
|
|
20230829,172500,402255500,464500,464500,464500,464500,0
|
|
20230829,172400,402255500,464500,464500,464500,464500,0
|
|
20230829,172300,402255500,464500,464500,464500,464500,0
|
|
20230829,172200,402255500,464500,464500,464500,464500,0
|
|
20230829,172100,402255500,464500,464500,464500,464500,0
|
|
20230829,172000,402255500,464500,464500,464500,464500,0
|
|
20230829,171900,402255500,464500,464500,464500,464500,0
|
|
20230829,171800,402255500,464500,464500,464500,464500,0
|
|
20230829,171700,402255500,464500,464500,464500,464500,0
|
|
20230829,171600,402255500,464500,464500,464500,464500,0
|
|
20230829,171500,402255500,464500,464500,464500,464500,0
|
|
20230829,171400,402255500,464500,464500,464500,464500,0
|
|
20230829,171300,402255500,464500,464500,464500,464500,0
|
|
20230829,171200,402255500,464500,464500,464500,464500,0
|
|
20230829,171100,402255500,464500,464500,464500,464500,0
|
|
20230829,171000,402255500,464500,464500,464500,464500,47
|
|
20230829,170900,402255500,464500,464500,464500,464500,0
|
|
20230829,170800,402255500,464500,464500,464500,464500,0
|
|
20230829,170700,402255500,464500,464500,464500,464500,0
|
|
20230829,170600,402255500,464500,464500,464500,464500,0
|
|
20230829,170500,402255500,464500,464500,464500,464500,0
|
|
20230829,170400,402255500,464500,464500,464500,464500,0
|
|
20230829,170300,402255500,464500,464500,464500,464500,0
|
|
20230829,170200,402255500,464500,464500,464500,464500,0
|
|
20230829,170100,402255500,464500,464500,464500,464500,0
|
|
20230829,170000,402255500,464500,464500,464500,464500,0
|
|
20230829,165900,402255500,464500,464500,464500,464500,0
|
|
20230829,165800,402255500,464500,464500,464500,464500,0
|
|
20230829,165700,402255500,464500,464500,464500,464500,0
|
|
20230829,165600,402255500,464500,464500,464500,464500,0
|
|
20230829,165500,402255500,464500,464500,464500,464500,0
|
|
20230829,165400,402255500,464500,464500,464500,464500,0
|
|
20230829,165300,402255500,464500,464500,464500,464500,0
|
|
20230829,165200,402255500,464500,464500,464500,464500,0
|
|
20230829,165100,402255500,464500,464500,464500,464500,0
|
|
20230829,165000,402255500,464500,464500,464500,464500,0
|
|
20230829,164900,402255500,464500,464500,464500,464500,0
|
|
20230829,164800,402255500,464500,464500,464500,464500,0
|
|
20230829,164700,402255500,464500,464500,464500,464500,0
|
|
20230829,164600,402255500,464500,464500,464500,464500,0
|
|
20230829,164500,402255500,464500,464500,464500,464500,0
|
|
20230829,164400,402255500,464500,464500,464500,464500,0
|
|
20230829,164300,402255500,464500,464500,464500,464500,0
|
|
20230829,164200,402255500,464500,464500,464500,464500,0
|
|
20230829,164100,402255500,464500,464500,464500,464500,0
|
|
20230829,164000,402255500,464500,464500,464500,464500,47
|
|
20230829,163900,402255500,464500,464500,464500,464500,0
|
|
20230829,163800,402255500,464500,464500,464500,464500,0
|
|
20230829,163700,402255500,464500,464500,464500,464500,0
|
|
20230829,163600,402255500,464500,464500,464500,464500,0
|
|
20230829,163500,402255500,464500,464500,464500,464500,0
|
|
20230829,163400,402255500,464500,464500,464500,464500,0
|
|
20230829,163300,402255500,464500,464500,464500,464500,0
|
|
20230829,163200,402255500,464500,464500,464500,464500,0
|
|
20230829,163100,402255500,464500,464500,464500,464500,0
|
|
20230829,163000,402255500,464500,464500,464500,464500,0
|
|
20230829,162900,402255500,464500,464500,464500,464500,0
|
|
20230829,162800,402255500,464500,464500,464500,464500,0
|
|
20230829,162700,402255500,464500,464500,464500,464500,0
|
|
20230829,162600,402255500,464500,464500,464500,464500,0
|
|
20230829,162500,402255500,464500,464500,464500,464500,0
|
|
20230829,162400,402255500,464500,464500,464500,464500,0
|
|
20230829,162300,402255500,464500,464500,464500,464500,0
|
|
20230829,162200,402255500,464500,464500,464500,464500,0
|
|
20230829,162100,402255500,464500,464500,464500,464500,0
|
|
20230829,162000,402255500,464500,464500,464500,464500,0
|
|
20230829,161900,402255500,464500,464500,464500,464500,0
|
|
20230829,161800,402255500,464500,464500,464500,464500,0
|
|
20230829,161700,402255500,464500,464500,464500,464500,0
|
|
20230829,161600,402255500,464500,464500,464500,464500,0
|
|
20230829,161500,402255500,464500,464500,464500,464500,0
|
|
20230829,161400,402255500,464500,464500,464500,464500,0
|
|
20230829,161300,402255500,464500,464500,464500,464500,0
|
|
20230829,161200,402255500,464500,464500,464500,464500,0
|
|
20230829,161100,402255500,464500,464500,464500,464500,0
|
|
20230829,161000,402255500,464500,464500,464500,464500,47
|
|
20230829,160900,402255500,464500,464500,464500,464500,0
|
|
20230829,160800,402255500,464500,464500,464500,464500,0
|
|
20230829,160700,402255500,464500,464500,464500,464500,0
|
|
20230829,160600,402255500,464500,464500,464500,464500,0
|
|
20230829,160500,402255500,464500,464500,464500,464500,0
|
|
20230829,160400,402255500,464500,464500,464500,464500,0
|
|
20230829,160300,402255500,464500,464500,464500,464500,0
|
|
20230829,160200,402255500,464500,464500,464500,464500,0
|
|
20230829,160100,402255500,464500,464500,464500,464500,0
|
|
20230829,160000,402255500,464500,464500,464500,464500,0
|
|
20230829,155900,402255500,464500,464500,464500,464500,0
|
|
20230829,155800,402255500,464500,464500,464500,464500,0
|
|
20230829,155700,402255500,464500,464500,464500,464500,0
|
|
20230829,155600,402255500,464500,464500,464500,464500,0
|
|
20230829,155500,402255500,464500,464500,464500,464500,0
|
|
20230829,155400,402255500,464500,464500,464500,464500,0
|
|
20230829,155300,402255500,464500,464500,464500,464500,0
|
|
20230829,155200,402255500,464500,464500,464500,464500,0
|
|
20230829,155100,402255500,464500,464500,464500,464500,0
|
|
20230829,155000,402255500,464500,464500,464500,464500,0
|
|
20230829,154900,402255500,464500,464500,464500,464500,0
|
|
20230829,154800,402255500,464500,464500,464500,464500,0
|
|
20230829,154700,402255500,464500,464500,464500,464500,0
|
|
20230829,154600,402255500,464500,464500,464500,464500,0
|
|
20230829,154500,402255500,464500,464500,464500,464500,0
|
|
20230829,154400,402255500,464500,464500,464500,464500,0
|
|
20230829,154300,402255500,464500,464500,464500,464500,0
|
|
20230829,154200,402255500,464500,464500,464500,464500,0
|
|
20230829,154100,402255500,464500,464500,464500,464500,0
|
|
20230829,154000,402255500,464500,464500,464500,464500,47
|
|
20230829,153900,402255500,464500,464500,464500,464500,0
|
|
20230829,153800,402255500,464500,464500,464500,464500,0
|
|
20230829,153700,402255500,464500,464500,464500,464500,0
|
|
20230829,153600,402255500,464500,464500,464500,464500,0
|
|
20230829,153500,402255500,464500,464500,464500,464500,0
|
|
20230829,153400,402255500,464500,464500,464500,464500,0
|
|
20230829,153300,402255500,464500,464500,464500,464500,0
|
|
20230829,153200,402255500,464500,464500,464500,464500,0
|
|
20230829,153100,402255500,464500,464500,464500,464500,0
|
|
20230829,153000,402255500,464500,464500,464500,464500,47
|
|
20230829,152900,380424000,464500,464500,464500,464500,0
|
|
20230829,152800,380424000,464500,464500,464500,464500,0
|
|
20230829,152700,380424000,464500,464500,464500,464500,0
|
|
20230829,152600,380424000,464500,464500,464500,464500,0
|
|
20230829,152500,380424000,464500,464500,464500,464500,0
|
|
20230829,152400,380424000,464500,464500,464500,464500,0
|
|
20230829,152300,380424000,464500,464500,464500,464500,0
|
|
20230829,152200,380424000,464500,464500,464500,464500,0
|
|
20230829,152100,380424000,464500,464500,464500,464500,0
|
|
20230829,152000,380424000,464500,464500,464500,464500,0
|
|
20230829,151900,380424000,464500,464500,464500,464500,0
|
|
20230829,151800,380424000,464500,464500,464500,464500,0
|
|
20230829,151700,380424000,464500,464500,464500,464500,0
|
|
20230829,151600,380424000,464500,464500,464500,464500,0
|
|
20230829,151500,380424000,464500,464500,464500,464500,0
|
|
20230829,151400,380424000,464500,463000,464500,463000,2
|
|
20230829,151300,379496500,464000,464000,464000,464000,0
|
|
20230829,151200,379496500,464000,464000,464000,464000,0
|
|
20230829,151100,379496500,464000,464000,464000,464000,1
|
|
20230829,151000,379032500,464500,464500,464500,464500,0
|
|
20230829,150900,379032500,464500,464500,464500,464500,0
|
|
20230829,150800,379032500,464500,463500,464500,463500,8
|
|
20230829,150700,375317500,464500,464500,464500,464500,0
|
|
20230829,150600,375317500,464500,464500,464500,464500,0
|
|
20230829,150500,375317500,464500,464500,464500,464500,0
|
|
20230829,150400,375317500,464500,464500,464500,464500,0
|
|
20230829,150300,375317500,464500,464500,464500,464500,0
|
|
20230829,150200,375317500,464500,464500,464500,464500,5
|
|
20230829,150100,372995000,464000,464000,464000,464000,3
|
|
20230829,150000,371603000,463500,463500,463500,463500,0
|
|
20230829,145900,371603000,463500,463500,463500,463500,0
|
|
20230829,145800,371603000,463500,463500,463500,463500,0
|
|
20230829,145700,371603000,463500,463500,463500,463500,0
|
|
20230829,145600,371603000,463500,463500,463500,463500,0
|
|
20230829,145500,371603000,463500,463500,463500,463500,0
|
|
20230829,145400,371603000,463500,463500,463500,463500,0
|
|
20230829,145300,371603000,463500,463500,463500,463500,15
|
|
20230829,145200,364650500,463000,463000,463000,463000,0
|
|
20230829,145100,364650500,463000,463000,463000,463000,0
|
|
20230829,145000,364650500,463000,463000,463000,463000,0
|
|
20230829,144900,364650500,463000,463000,463000,463000,0
|
|
20230829,144800,364650500,463000,463000,463000,463000,0
|
|
20230829,144700,364650500,463000,463000,463000,463000,0
|
|
20230829,144600,364650500,463000,463000,463000,463000,0
|
|
20230829,144500,364650500,463000,463000,463000,463000,0
|
|
20230829,144400,364650500,463000,463000,463000,463000,0
|
|
20230829,144300,364650500,463000,463000,463000,463000,0
|
|
20230829,144200,364650500,463000,463000,463000,463000,0
|
|
20230829,144100,364650500,463000,463000,463000,463000,1
|
|
20230829,144000,364187500,463000,463000,463000,463000,0
|
|
20230829,143900,364187500,463000,463000,463000,463000,0
|
|
20230829,143800,364187500,463000,463000,463000,463000,0
|
|
20230829,143700,364187500,463000,463000,463000,463000,0
|
|
20230829,143600,364187500,463000,463000,463000,463000,10
|
|
20230829,143500,359557500,464500,464500,464500,464500,0
|
|
20230829,143400,359557500,464500,464500,464500,464500,0
|
|
20230829,143300,359557500,464500,464500,464500,464500,0
|
|
20230829,143200,359557500,464500,464500,464500,464500,0
|
|
20230829,143100,359557500,464500,464500,464500,464500,0
|
|
20230829,143000,359557500,464500,464500,464500,464500,0
|
|
20230829,142900,359557500,464500,464500,464500,464500,0
|
|
20230829,142800,359557500,464500,464500,464500,464500,0
|
|
20230829,142700,359557500,464500,464500,464500,464500,0
|
|
20230829,142600,359557500,464500,464500,464500,464500,0
|
|
20230829,142500,359557500,464500,464500,464500,464500,1
|
|
20230829,142400,359093000,463000,463000,463000,463000,0
|
|
20230829,142300,359093000,463000,463000,463000,463000,0
|
|
20230829,142200,359093000,463000,463000,463000,463000,0
|
|
20230829,142100,359093000,463000,463000,464000,463000,45
|
|
20230829,142000,338256000,462500,462000,462500,462000,64
|
|
20230829,141900,308681000,462500,462500,462500,462500,0
|
|
20230829,141800,308681000,462500,462500,462500,462500,0
|
|
20230829,141700,308681000,462500,462500,462500,462500,0
|
|
20230829,141600,308681000,462500,462500,462500,462500,0
|
|
20230829,141500,308681000,462500,462500,462500,462500,10
|
|
20230829,141400,304056000,462000,462000,462000,462000,0
|
|
20230829,141300,304056000,462000,462000,462000,462000,0
|
|
20230829,141200,304056000,462000,462000,462000,462000,43
|
|
20230829,141100,284190000,461500,461500,461500,461500,43
|
|
20230829,141000,264345500,461500,461500,461500,461500,21
|
|
20230829,140900,254654000,462000,462000,462000,462000,18
|
|
20230829,140800,246338000,462500,462500,462500,462500,0
|
|
20230829,140700,246338000,462500,462500,462500,462500,0
|
|
20230829,140600,246338000,462500,462500,462500,462500,1
|
|
20230829,140500,245875500,462500,462500,462500,462500,2
|
|
20230829,140400,244950500,462000,462000,462000,462000,0
|
|
20230829,140300,244950500,462000,462000,462000,462000,0
|
|
20230829,140200,244950500,462000,462000,462000,462000,3
|
|
20230829,140100,243564500,462500,462500,462500,462500,0
|
|
20230829,140000,243564500,462500,462500,462500,462500,0
|
|
20230829,135900,243564500,462500,462500,462500,462500,0
|
|
20230829,135800,243564500,462500,462500,462500,462500,0
|
|
20230829,135700,243564500,462500,462500,462500,462500,0
|
|
20230829,135600,243564500,462500,462500,462500,462500,0
|
|
20230829,135500,243564500,462500,462500,462500,462500,0
|
|
20230829,135400,243564500,462500,462500,462500,462500,0
|
|
20230829,135300,243564500,462500,462500,462500,462500,0
|
|
20230829,135200,243564500,462500,462500,462500,462500,0
|
|
20230829,135100,243564500,462500,462500,462500,462500,0
|
|
20230829,135000,243564500,462500,462500,462500,462500,0
|
|
20230829,134900,243564500,462500,461500,462500,461500,18
|
|
20230829,134800,235248500,461500,461500,461500,461500,0
|
|
20230829,134700,235248500,461500,463000,463000,461500,27
|
|
20230829,134600,222786000,462500,462500,462500,462500,0
|
|
20230829,134500,222786000,462500,462500,462500,462500,0
|
|
20230829,134400,222786000,462500,462500,462500,462500,0
|
|
20230829,134300,222786000,462500,462500,462500,462500,14
|
|
20230829,134200,216311000,462500,462500,462500,462500,0
|
|
20230829,134100,216311000,462500,462500,462500,462500,0
|
|
20230829,134000,216311000,462500,462500,462500,462500,10
|
|
20230829,133900,211686000,463000,463000,463000,463000,0
|
|
20230829,133800,211686000,463000,463000,463000,463000,0
|
|
20230829,133700,211686000,463000,463000,463000,463000,0
|
|
20230829,133600,211686000,463000,463000,463000,463000,0
|
|
20230829,133500,211686000,463000,463000,463000,463000,0
|
|
20230829,133400,211686000,463000,463000,463000,463000,0
|
|
20230829,133300,211686000,463000,463000,463000,463000,0
|
|
20230829,133200,211686000,463000,463000,463000,463000,0
|
|
20230829,133100,211686000,463000,463000,463000,463000,0
|
|
20230829,133000,211686000,463000,463000,463000,463000,0
|
|
20230829,132900,211686000,463000,463000,463000,463000,2
|
|
20230829,132800,210760000,463000,463000,463000,463000,0
|
|
20230829,132700,210760000,463000,463000,463000,463000,0
|
|
20230829,132600,210760000,463000,463000,463000,463000,0
|
|
20230829,132500,210760000,463000,463000,463000,463000,2
|
|
20230829,132400,209834000,462500,462500,462500,462500,0
|
|
20230829,132300,209834000,462500,462500,462500,462500,3
|
|
20230829,132200,208446500,463000,463000,463000,463000,5
|
|
20230829,132100,206131500,463500,463500,463500,463500,0
|
|
20230829,132000,206131500,463500,463500,463500,463500,1
|
|
20230829,131900,205668000,463000,463000,463000,463000,0
|
|
20230829,131800,205668000,463000,463000,463000,463000,0
|
|
20230829,131700,205668000,463000,463000,463000,463000,0
|
|
20230829,131600,205668000,463000,463000,463000,463000,0
|
|
20230829,131500,205668000,463000,463000,463000,463000,0
|
|
20230829,131400,205668000,463000,463000,463000,463000,0
|
|
20230829,131300,205668000,463000,463000,463000,463000,0
|
|
20230829,131200,205668000,463000,463000,463000,463000,0
|
|
20230829,131100,205668000,463000,463000,463000,463000,0
|
|
20230829,131000,205668000,463000,463000,463000,463000,0
|
|
20230829,130900,205668000,463000,463000,463000,463000,0
|
|
20230829,130800,205668000,463000,463000,463000,463000,0
|
|
20230829,130700,205668000,463000,463000,463000,463000,0
|
|
20230829,130600,205668000,463000,463000,463000,463000,0
|
|
20230829,130500,205668000,463000,463000,463000,463000,0
|
|
20230829,130400,205668000,463000,463000,463000,463000,0
|
|
20230829,130300,205668000,463000,463000,463000,463000,0
|
|
20230829,130200,205668000,463000,463000,463000,463000,0
|
|
20230829,130100,205668000,463000,463000,463000,463000,10
|
|
20230829,130000,201038000,463500,463500,463500,463500,0
|
|
20230829,125900,201038000,463500,463500,463500,463500,7
|
|
20230829,125800,197793500,463000,463000,463000,463000,0
|
|
20230829,125700,197793500,463000,463000,463000,463000,7
|
|
20230829,125600,194552500,463000,463000,463000,463000,0
|
|
20230829,125500,194552500,463000,463000,463000,463000,0
|
|
20230829,125400,194552500,463000,463000,463000,463000,0
|
|
20230829,125300,194552500,463000,463000,463000,463000,0
|
|
20230829,125200,194552500,463000,463000,463000,463000,0
|
|
20230829,125100,194552500,463000,463000,463000,463000,0
|
|
20230829,125000,194552500,463000,463000,463000,463000,0
|
|
20230829,124900,194552500,463000,463000,463000,463000,0
|
|
20230829,124800,194552500,463000,463000,463000,463000,1
|
|
20230829,124700,194089500,460500,460500,460500,460500,0
|
|
20230829,124600,194089500,460500,460500,460500,460500,0
|
|
20230829,124500,194089500,460500,460500,460500,460500,0
|
|
20230829,124400,194089500,460500,460500,460500,460500,0
|
|
20230829,124300,194089500,460500,460500,460500,460500,0
|
|
20230829,124200,194089500,460500,460500,460500,460500,0
|
|
20230829,124100,194089500,460500,460500,460500,460500,0
|
|
20230829,124000,194089500,460500,460500,460500,460500,0
|
|
20230829,123900,194089500,460500,460500,460500,460500,0
|
|
20230829,123800,194089500,460500,460500,460500,460500,0
|
|
20230829,123700,194089500,460500,460500,460500,460500,0
|
|
20230829,123600,194089500,460500,461500,461500,460500,30
|
|
20230829,123500,180248500,461500,461500,461500,461500,0
|
|
20230829,123400,180248500,461500,461500,461500,461500,0
|
|
20230829,123300,180248500,461500,461500,461500,461500,0
|
|
20230829,123200,180248500,461500,461500,461500,461500,0
|
|
20230829,123100,180248500,461500,461500,461500,461500,0
|
|
20230829,123000,180248500,461500,461500,461500,461500,0
|
|
20230829,122900,180248500,461500,461500,461500,461500,0
|
|
20230829,122800,180248500,461500,461500,461500,461500,18
|
|
20230829,122700,171941500,461500,461500,461500,461500,0
|
|
20230829,122600,171941500,461500,461500,461500,461500,0
|
|
20230829,122500,171941500,461500,461500,461500,461500,20
|
|
20230829,122400,162711500,462000,462000,462000,462000,0
|
|
20230829,122300,162711500,462000,462000,462000,462000,0
|
|
20230829,122200,162711500,462000,463000,463000,462000,39
|
|
20230829,122100,144687500,463000,463000,463000,463000,0
|
|
20230829,122000,144687500,463000,463000,463000,463000,0
|
|
20230829,121900,144687500,463000,463000,463000,463000,0
|
|
20230829,121800,144687500,463000,463000,463000,463000,0
|
|
20230829,121700,144687500,463000,463000,463000,463000,0
|
|
20230829,121600,144687500,463000,463000,463000,463000,0
|
|
20230829,121500,144687500,463000,463000,463000,463000,0
|
|
20230829,121400,144687500,463000,463000,463000,463000,0
|
|
20230829,121300,144687500,463000,463000,463000,463000,0
|
|
20230829,121200,144687500,463000,463000,463000,463000,0
|
|
20230829,121100,144687500,463000,463500,463500,463000,21
|
|
20230829,121000,134964000,463500,463500,463500,463500,0
|
|
20230829,120900,134964000,463500,463500,463500,463500,0
|
|
20230829,120800,134964000,463500,463500,463500,463500,0
|
|
20230829,120700,134964000,463500,463500,463500,463500,0
|
|
20230829,120600,134964000,463500,463500,463500,463500,0
|
|
20230829,120500,134964000,463500,463500,463500,463500,0
|
|
20230829,120400,134964000,463500,463500,463500,463500,0
|
|
20230829,120300,134964000,463500,463500,463500,463500,0
|
|
20230829,120200,134964000,463500,463500,463500,463500,0
|
|
20230829,120100,134964000,463500,463500,463500,463500,0
|
|
20230829,120000,134964000,463500,463500,463500,463500,0
|
|
20230829,115900,134964000,463500,463500,463500,463500,0
|
|
20230829,115800,134964000,463500,463500,463500,463500,0
|
|
20230829,115700,134964000,463500,463500,463500,463500,0
|
|
20230829,115600,134964000,463500,463500,463500,463500,0
|
|
20230829,115500,134964000,463500,463500,463500,463500,0
|
|
20230829,115400,134964000,463500,463500,463500,463500,0
|
|
20230829,115300,134964000,463500,463500,463500,463500,0
|
|
20230829,115200,134964000,463500,463500,463500,463500,0
|
|
20230829,115100,134964000,463500,463500,463500,463500,0
|
|
20230829,115000,134964000,463500,463500,463500,463500,0
|
|
20230829,114900,134964000,463500,463500,463500,463500,0
|
|
20230829,114800,134964000,463500,463500,463500,463500,0
|
|
20230829,114700,134964000,463500,463500,463500,463500,0
|
|
20230829,114600,134964000,463500,463500,463500,463500,0
|
|
20230829,114500,134964000,463500,463500,463500,463500,0
|
|
20230829,114400,134964000,463500,463500,463500,463500,0
|
|
20230829,114300,134964000,463500,463500,463500,463500,0
|
|
20230829,114200,134964000,463500,463500,463500,463500,0
|
|
20230829,114100,134964000,463500,463500,463500,463500,0
|
|
20230829,114000,134964000,463500,463500,463500,463500,0
|
|
20230829,113900,134964000,463500,463500,463500,463500,0
|
|
20230829,113800,134964000,463500,463500,463500,463500,0
|
|
20230829,113700,134964000,463500,463500,463500,463500,0
|
|
20230829,113600,134964000,463500,463500,463500,463500,0
|
|
20230829,113500,134964000,463500,463500,463500,463500,4
|
|
20230829,113400,133110000,463000,463000,463000,463000,0
|
|
20230829,113300,133110000,463000,463000,463000,463000,0
|
|
20230829,113200,133110000,463000,463000,463000,463000,0
|
|
20230829,113100,133110000,463000,463000,463000,463000,0
|
|
20230829,113000,133110000,463000,463000,463000,463000,3
|
|
20230829,112900,131721000,463000,463000,463000,463000,0
|
|
20230829,112800,131721000,463000,463000,463000,463000,0
|
|
20230829,112700,131721000,463000,463000,463000,463000,0
|
|
20230829,112600,131721000,463000,463000,463000,463000,0
|
|
20230829,112500,131721000,463000,463000,463000,463000,0
|
|
20230829,112400,131721000,463000,463000,463000,463000,0
|
|
20230829,112300,131721000,463000,463000,463000,463000,1
|
|
20230829,112200,131258000,463000,463000,463000,463000,0
|
|
20230829,112100,131258000,463000,463000,463000,463000,7
|
|
20230829,112000,128017000,463000,463000,463000,463000,0
|
|
20230829,111900,128017000,463000,463000,463000,463000,0
|
|
20230829,111800,128017000,463000,463000,463000,463000,0
|
|
20230829,111700,128017000,463000,463000,463000,463000,0
|
|
20230829,111600,128017000,463000,463000,463000,463000,0
|
|
20230829,111500,128017000,463000,463000,463000,463000,0
|
|
20230829,111400,128017000,463000,463000,463000,463000,0
|
|
20230829,111300,128017000,463000,463000,463000,463000,0
|
|
20230829,111200,128017000,463000,463000,463000,463000,0
|
|
20230829,111100,128017000,463000,463000,463000,463000,0
|
|
20230829,111000,128017000,463000,463000,463000,463000,0
|
|
20230829,110900,128017000,463000,463000,463000,463000,0
|
|
20230829,110800,128017000,463000,463000,463000,463000,0
|
|
20230829,110700,128017000,463000,463000,463000,463000,0
|
|
20230829,110600,128017000,463000,463000,463000,463000,0
|
|
20230829,110500,128017000,463000,463000,463000,463000,0
|
|
20230829,110400,128017000,463000,463000,463000,463000,0
|
|
20230829,110300,128017000,463000,463000,463000,463000,0
|
|
20230829,110200,128017000,463000,463000,463000,463000,0
|
|
20230829,110100,128017000,463000,463000,463000,463000,0
|
|
20230829,110000,128017000,463000,463000,463000,463000,0
|
|
20230829,105900,128017000,463000,463000,463000,463000,0
|
|
20230829,105800,128017000,463000,463000,463000,463000,0
|
|
20230829,105700,128017000,463000,463000,463000,463000,0
|
|
20230829,105600,128017000,463000,463000,463000,463000,0
|
|
20230829,105500,128017000,463000,463000,463000,463000,0
|
|
20230829,105400,128017000,463000,463000,463000,463000,1
|
|
20230829,105300,127554000,462500,463000,463000,462500,30
|
|
20230829,105200,113675500,463000,463000,463000,463000,0
|
|
20230829,105100,113675500,463000,463000,463000,463000,2
|
|
20230829,105000,112749500,463500,463500,463500,463500,0
|
|
20230829,104900,112749500,463500,463500,463500,463500,0
|
|
20230829,104800,112749500,463500,463500,463500,463500,0
|
|
20230829,104700,112749500,463500,463500,463500,463500,0
|
|
20230829,104600,112749500,463500,463500,463500,463500,0
|
|
20230829,104500,112749500,463500,463500,463500,463500,0
|
|
20230829,104400,112749500,463500,463500,463500,463500,0
|
|
20230829,104300,112749500,463500,463500,463500,463500,0
|
|
20230829,104200,112749500,463500,463500,463500,463500,0
|
|
20230829,104100,112749500,463500,463500,463500,463500,0
|
|
20230829,104000,112749500,463500,463500,463500,463500,0
|
|
20230829,103900,112749500,463500,463500,463500,463500,0
|
|
20230829,103800,112749500,463500,463500,463500,463500,0
|
|
20230829,103700,112749500,463500,463500,463500,463500,0
|
|
20230829,103600,112749500,463500,463500,463500,463500,0
|
|
20230829,103500,112749500,463500,463500,463500,463500,0
|
|
20230829,103400,112749500,463500,463500,463500,463500,0
|
|
20230829,103300,112749500,463500,463500,463500,463500,0
|
|
20230829,103200,112749500,463500,463500,463500,463500,0
|
|
20230829,103100,112749500,463500,463500,463500,463500,0
|
|
20230829,103000,112749500,463500,463500,463500,463500,0
|
|
20230829,102900,112749500,463500,463500,463500,463500,1
|
|
20230829,102800,112286000,463000,462500,463000,462500,7
|
|
20230829,102700,109048000,462000,462000,462000,462000,9
|
|
20230829,102600,104890000,461500,462000,462000,460500,31
|
|
20230829,102500,90597000,461500,461500,461500,461500,5
|
|
20230829,102400,88289500,462000,462000,462000,462000,0
|
|
20230829,102300,88289500,462000,462000,462000,462000,0
|
|
20230829,102200,88289500,462000,462000,462000,462000,0
|
|
20230829,102100,88289500,462000,462000,462000,462000,10
|
|
20230829,102000,83669500,463500,463500,463500,463500,0
|
|
20230829,101900,83669500,463500,463500,463500,463500,1
|
|
20230829,101800,83206000,461500,461500,461500,461500,0
|
|
20230829,101700,83206000,461500,464000,464000,461500,80
|
|
20230829,101600,46193000,463500,463500,463500,463500,0
|
|
20230829,101500,46193000,463500,463500,463500,463500,0
|
|
20230829,101400,46193000,463500,463500,463500,463500,0
|
|
20230829,101300,46193000,463500,463500,463500,463500,0
|
|
20230829,101200,46193000,463500,463500,463500,463500,0
|
|
20230829,101100,46193000,463500,463500,463500,463500,0
|
|
20230829,101000,46193000,463500,463500,463500,463500,0
|
|
20230829,100900,46193000,463500,463500,463500,463500,0
|
|
20230829,100800,46193000,463500,463500,463500,463500,0
|
|
20230829,100700,46193000,463500,463500,463500,463500,0
|
|
20230829,100600,46193000,463500,463500,463500,463500,0
|
|
20230829,100500,46193000,463500,463500,463500,463500,0
|
|
20230829,100400,46193000,463500,463500,463500,463500,0
|
|
20230829,100300,46193000,463500,463500,463500,463500,1
|
|
20230829,100200,45729500,464500,464500,464500,464500,0
|
|
20230829,100100,45729500,464500,464500,464500,464500,0
|
|
20230829,100000,45729500,464500,464500,464500,464500,0
|
|
20230829,095900,45729500,464500,464500,464500,464500,0
|
|
20230829,095800,45729500,464500,464500,464500,464500,0
|
|
20230829,095700,45729500,464500,464500,464500,464500,0
|
|
20230829,095600,45729500,464500,464500,464500,464500,0
|
|
20230829,095500,45729500,464500,464500,464500,464500,0
|
|
20230829,095400,45729500,464500,464500,464500,464500,0
|
|
20230829,095300,45729500,464500,463000,464500,463000,16
|
|
20230829,095200,38318500,464000,464000,464000,464000,1
|
|
20230829,095100,37854500,463000,463000,463000,463000,0
|
|
20230829,095000,37854500,463000,463000,463000,463000,0
|
|
20230829,094900,37854500,463000,463000,463000,463000,0
|
|
20230829,094800,37854500,463000,463000,463000,463000,0
|
|
20230829,094700,37854500,463000,464000,464000,463000,25
|
|
20230829,094600,26274000,463500,463500,463500,463500,0
|
|
20230829,094500,26274000,463500,463500,463500,463500,0
|
|
20230829,094400,26274000,463500,463500,463500,463500,0
|
|
20230829,094300,26274000,463500,463500,463500,463500,0
|
|
20230829,094200,26274000,463500,463500,463500,463500,0
|
|
20230829,094100,26274000,463500,463500,463500,463500,0
|
|
20230829,094000,26274000,463500,463500,463500,463500,0
|
|
20230829,093900,26274000,463500,463500,463500,463500,0
|
|
20230829,093800,26274000,463500,463500,463500,463500,1
|
|
20230829,093700,25810500,463500,463500,463500,463500,0
|
|
20230829,093600,25810500,463500,463500,463500,463500,0
|
|
20230829,093500,25810500,463500,463500,463500,463500,0
|
|
20230829,093400,25810500,463500,463500,463500,463500,0
|
|
20230829,093300,25810500,463500,463500,463500,463500,2
|
|
20230829,093200,24883500,463500,463500,463500,463500,1
|
|
20230829,093100,24420000,463000,463000,463000,463000,5
|
|
20230829,093000,22105000,463500,463500,463500,463500,0
|
|
20230829,092900,22105000,463500,463500,463500,463500,0
|
|
20230829,092800,22105000,463500,463500,463500,463500,0
|
|
20230829,092700,22105000,463500,463500,463500,463500,1
|
|
20230829,092600,21641500,463000,463000,463000,463000,4
|
|
20230829,092500,19789500,462500,461500,462500,461500,3
|
|
20230829,092400,18403500,460000,460000,460000,460000,3
|
|
20230829,092300,17023500,459000,458500,459000,458500,11
|
|
20230829,092200,11976500,458000,458500,458500,457500,16
|
|
20230829,092100,4649000,464500,464500,464500,464500,0
|
|
20230829,092000,4649000,464500,464500,464500,464500,0
|
|
20230829,091900,4649000,464500,464500,464500,464500,2
|
|
20230829,091800,3720000,465500,465500,465500,465500,0
|
|
20230829,091700,3720000,465500,465500,465500,465500,0
|
|
20230829,091600,3720000,465500,465500,465500,465500,0
|
|
20230829,091500,3720000,465500,465500,465500,465500,0
|
|
20230829,091400,3720000,465500,465500,465500,465500,0
|
|
20230829,091300,3720000,465500,465500,465500,465500,1
|
|
20230829,091200,3254500,466000,466000,466000,466000,0
|
|
20230829,091100,3254500,466000,466000,466000,466000,0
|
|
20230829,091000,3254500,466000,466000,466000,466000,1
|
|
20230829,090900,2788500,466000,466000,466000,466000,0
|
|
20230829,090800,2788500,466000,466000,466000,466000,0
|
|
20230829,090700,2788500,466000,466000,466000,466000,0
|
|
20230829,090600,2788500,466000,466000,466000,466000,0
|
|
20230829,090500,2788500,466000,466000,466000,466000,0
|
|
20230829,090400,2788500,466000,466000,466000,466000,1
|
|
20230829,090300,2322500,464500,464500,464500,464500,0
|
|
20230829,090200,2322500,464500,464500,464500,464500,0
|
|
20230829,090100,2322500,464500,464500,464500,464500,5
|
|
20230829,090000,0,464500,464500,464500,464500,0
|