584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184100,255792000,465500,465500,465500,465500,17
|
|
20230830,184000,255792000,465500,465500,465500,465500,0
|
|
20230830,183900,255792000,465500,465500,465500,465500,0
|
|
20230830,183800,255792000,465500,465500,465500,465500,0
|
|
20230830,183700,255792000,465500,465500,465500,465500,0
|
|
20230830,183600,255792000,465500,465500,465500,465500,0
|
|
20230830,183500,255792000,465500,465500,465500,465500,0
|
|
20230830,183400,255792000,465500,465500,465500,465500,0
|
|
20230830,183300,255792000,465500,465500,465500,465500,0
|
|
20230830,183200,255792000,465500,465500,465500,465500,0
|
|
20230830,183100,255792000,465500,465500,465500,465500,0
|
|
20230830,183000,255792000,465500,465500,465500,465500,0
|
|
20230830,182900,255792000,465500,465500,465500,465500,0
|
|
20230830,182800,255792000,465500,465500,465500,465500,0
|
|
20230830,182700,255792000,465500,465500,465500,465500,0
|
|
20230830,182600,255792000,465500,465500,465500,465500,0
|
|
20230830,182500,255792000,465500,465500,465500,465500,0
|
|
20230830,182400,255792000,465500,465500,465500,465500,0
|
|
20230830,182300,255792000,465500,465500,465500,465500,0
|
|
20230830,182200,255792000,465500,465500,465500,465500,0
|
|
20230830,182100,255792000,465500,465500,465500,465500,0
|
|
20230830,182000,255792000,465500,465500,465500,465500,0
|
|
20230830,181900,255792000,465500,465500,465500,465500,0
|
|
20230830,181800,255792000,465500,465500,465500,465500,0
|
|
20230830,181700,255792000,465500,465500,465500,465500,0
|
|
20230830,181600,255792000,465500,465500,465500,465500,0
|
|
20230830,181500,255792000,465500,465500,465500,465500,0
|
|
20230830,181400,255792000,465500,465500,465500,465500,0
|
|
20230830,181300,255792000,465500,465500,465500,465500,0
|
|
20230830,181200,255792000,465500,465500,465500,465500,0
|
|
20230830,181100,255792000,465500,465500,465500,465500,17
|
|
20230830,181000,255792000,465500,465500,465500,465500,0
|
|
20230830,180900,255792000,465500,465500,465500,465500,0
|
|
20230830,180800,255792000,465500,465500,465500,465500,0
|
|
20230830,180700,255792000,465500,465500,465500,465500,0
|
|
20230830,180600,255792000,465500,465500,465500,465500,0
|
|
20230830,180500,255792000,465500,465500,465500,465500,0
|
|
20230830,180400,255792000,465500,465500,465500,465500,0
|
|
20230830,180300,255792000,465500,465500,465500,465500,0
|
|
20230830,180200,255792000,465500,465500,465500,465500,0
|
|
20230830,180100,255792000,465500,465500,465500,465500,0
|
|
20230830,180000,255792000,465500,465500,465500,465500,0
|
|
20230830,175900,255792000,465500,465500,465500,465500,0
|
|
20230830,175800,255792000,465500,465500,465500,465500,0
|
|
20230830,175700,255792000,465500,465500,465500,465500,0
|
|
20230830,175600,255792000,465500,465500,465500,465500,0
|
|
20230830,175500,255792000,465500,465500,465500,465500,0
|
|
20230830,175400,255792000,465500,465500,465500,465500,0
|
|
20230830,175300,255792000,465500,465500,465500,465500,0
|
|
20230830,175200,255792000,465500,465500,465500,465500,0
|
|
20230830,175100,255792000,465500,465500,465500,465500,0
|
|
20230830,175000,255792000,465500,465500,465500,465500,0
|
|
20230830,174900,255792000,465500,465500,465500,465500,0
|
|
20230830,174800,255792000,465500,465500,465500,465500,0
|
|
20230830,174700,255792000,465500,465500,465500,465500,0
|
|
20230830,174600,255792000,465500,465500,465500,465500,0
|
|
20230830,174500,255792000,465500,465500,465500,465500,0
|
|
20230830,174400,255792000,465500,465500,465500,465500,0
|
|
20230830,174300,255792000,465500,465500,465500,465500,0
|
|
20230830,174200,255792000,465500,465500,465500,465500,0
|
|
20230830,174100,255792000,465500,465500,465500,465500,17
|
|
20230830,174000,255792000,465500,465500,465500,465500,0
|
|
20230830,173900,255792000,465500,465500,465500,465500,0
|
|
20230830,173800,255792000,465500,465500,465500,465500,0
|
|
20230830,173700,255792000,465500,465500,465500,465500,0
|
|
20230830,173600,255792000,465500,465500,465500,465500,0
|
|
20230830,173500,255792000,465500,465500,465500,465500,0
|
|
20230830,173400,255792000,465500,465500,465500,465500,0
|
|
20230830,173300,255792000,465500,465500,465500,465500,0
|
|
20230830,173200,255792000,465500,465500,465500,465500,0
|
|
20230830,173100,255792000,465500,465500,465500,465500,0
|
|
20230830,173000,255792000,465500,465500,465500,465500,0
|
|
20230830,172900,255792000,465500,465500,465500,465500,0
|
|
20230830,172800,255792000,465500,465500,465500,465500,0
|
|
20230830,172700,255792000,465500,465500,465500,465500,0
|
|
20230830,172600,255792000,465500,465500,465500,465500,0
|
|
20230830,172500,255792000,465500,465500,465500,465500,0
|
|
20230830,172400,255792000,465500,465500,465500,465500,0
|
|
20230830,172300,255792000,465500,465500,465500,465500,0
|
|
20230830,172200,255792000,465500,465500,465500,465500,0
|
|
20230830,172100,255792000,465500,465500,465500,465500,0
|
|
20230830,172000,255792000,465500,465500,465500,465500,0
|
|
20230830,171900,255792000,465500,465500,465500,465500,0
|
|
20230830,171800,255792000,465500,465500,465500,465500,0
|
|
20230830,171700,255792000,465500,465500,465500,465500,0
|
|
20230830,171600,255792000,465500,465500,465500,465500,0
|
|
20230830,171500,255792000,465500,465500,465500,465500,0
|
|
20230830,171400,255792000,465500,465500,465500,465500,0
|
|
20230830,171300,255792000,465500,465500,465500,465500,0
|
|
20230830,171200,255792000,465500,465500,465500,465500,0
|
|
20230830,171100,255792000,465500,465500,465500,465500,17
|
|
20230830,171000,255792000,465500,465500,465500,465500,0
|
|
20230830,170900,255792000,465500,465500,465500,465500,0
|
|
20230830,170800,255792000,465500,465500,465500,465500,0
|
|
20230830,170700,255792000,465500,465500,465500,465500,0
|
|
20230830,170600,255792000,465500,465500,465500,465500,0
|
|
20230830,170500,255792000,465500,465500,465500,465500,0
|
|
20230830,170400,255792000,465500,465500,465500,465500,0
|
|
20230830,170300,255792000,465500,465500,465500,465500,0
|
|
20230830,170200,255792000,465500,465500,465500,465500,0
|
|
20230830,170100,255792000,465500,465500,465500,465500,0
|
|
20230830,170000,255792000,465500,465500,465500,465500,0
|
|
20230830,165900,255792000,465500,465500,465500,465500,0
|
|
20230830,165800,255792000,465500,465500,465500,465500,0
|
|
20230830,165700,255792000,465500,465500,465500,465500,0
|
|
20230830,165600,255792000,465500,465500,465500,465500,0
|
|
20230830,165500,255792000,465500,465500,465500,465500,0
|
|
20230830,165400,255792000,465500,465500,465500,465500,0
|
|
20230830,165300,255792000,465500,465500,465500,465500,0
|
|
20230830,165200,255792000,465500,465500,465500,465500,0
|
|
20230830,165100,255792000,465500,465500,465500,465500,0
|
|
20230830,165000,255792000,465500,465500,465500,465500,0
|
|
20230830,164900,255792000,465500,465500,465500,465500,0
|
|
20230830,164800,255792000,465500,465500,465500,465500,0
|
|
20230830,164700,255792000,465500,465500,465500,465500,0
|
|
20230830,164600,255792000,465500,465500,465500,465500,0
|
|
20230830,164500,255792000,465500,465500,465500,465500,0
|
|
20230830,164400,255792000,465500,465500,465500,465500,0
|
|
20230830,164300,255792000,465500,465500,465500,465500,0
|
|
20230830,164200,255792000,465500,465500,465500,465500,0
|
|
20230830,164100,255792000,465500,465500,465500,465500,17
|
|
20230830,164000,255792000,465500,465500,465500,465500,0
|
|
20230830,163900,255792000,465500,465500,465500,465500,0
|
|
20230830,163800,255792000,465500,465500,465500,465500,0
|
|
20230830,163700,255792000,465500,465500,465500,465500,0
|
|
20230830,163600,255792000,465500,465500,465500,465500,0
|
|
20230830,163500,255792000,465500,465500,465500,465500,0
|
|
20230830,163400,255792000,465500,465500,465500,465500,0
|
|
20230830,163300,255792000,465500,465500,465500,465500,0
|
|
20230830,163200,255792000,465500,465500,465500,465500,0
|
|
20230830,163100,255792000,465500,465500,465500,465500,0
|
|
20230830,163000,255792000,465500,465500,465500,465500,0
|
|
20230830,162900,255792000,465500,465500,465500,465500,0
|
|
20230830,162800,255792000,465500,465500,465500,465500,0
|
|
20230830,162700,255792000,465500,465500,465500,465500,0
|
|
20230830,162600,255792000,465500,465500,465500,465500,0
|
|
20230830,162500,255792000,465500,465500,465500,465500,0
|
|
20230830,162400,255792000,465500,465500,465500,465500,0
|
|
20230830,162300,255792000,465500,465500,465500,465500,0
|
|
20230830,162200,255792000,465500,465500,465500,465500,0
|
|
20230830,162100,255792000,465500,465500,465500,465500,0
|
|
20230830,162000,255792000,465500,465500,465500,465500,0
|
|
20230830,161900,255792000,465500,465500,465500,465500,0
|
|
20230830,161800,255792000,465500,465500,465500,465500,0
|
|
20230830,161700,255792000,465500,465500,465500,465500,0
|
|
20230830,161600,255792000,465500,465500,465500,465500,0
|
|
20230830,161500,255792000,465500,465500,465500,465500,0
|
|
20230830,161400,255792000,465500,465500,465500,465500,0
|
|
20230830,161300,255792000,465500,465500,465500,465500,0
|
|
20230830,161200,255792000,465500,465500,465500,465500,0
|
|
20230830,161100,255792000,465500,465500,465500,465500,17
|
|
20230830,161000,255792000,465500,465500,465500,465500,0
|
|
20230830,160900,255792000,465500,465500,465500,465500,0
|
|
20230830,160800,255792000,465500,465500,465500,465500,0
|
|
20230830,160700,255792000,465500,465500,465500,465500,0
|
|
20230830,160600,255792000,465500,465500,465500,465500,0
|
|
20230830,160500,255792000,465500,465500,465500,465500,0
|
|
20230830,160400,255792000,465500,465500,465500,465500,0
|
|
20230830,160300,255792000,465500,465500,465500,465500,0
|
|
20230830,160200,255792000,465500,465500,465500,465500,0
|
|
20230830,160100,255792000,465500,465500,465500,465500,0
|
|
20230830,160000,255792000,465500,465500,465500,465500,0
|
|
20230830,155900,255792000,465500,465500,465500,465500,0
|
|
20230830,155800,255792000,465500,465500,465500,465500,0
|
|
20230830,155700,255792000,465500,465500,465500,465500,0
|
|
20230830,155600,255792000,465500,465500,465500,465500,0
|
|
20230830,155500,255792000,465500,465500,465500,465500,0
|
|
20230830,155400,255792000,465500,465500,465500,465500,0
|
|
20230830,155300,255792000,465500,465500,465500,465500,0
|
|
20230830,155200,255792000,465500,465500,465500,465500,0
|
|
20230830,155100,255792000,465500,465500,465500,465500,0
|
|
20230830,155000,255792000,465500,465500,465500,465500,0
|
|
20230830,154900,255792000,465500,465500,465500,465500,0
|
|
20230830,154800,255792000,465500,465500,465500,465500,0
|
|
20230830,154700,255792000,465500,465500,465500,465500,0
|
|
20230830,154600,255792000,465500,465500,465500,465500,0
|
|
20230830,154500,255792000,465500,465500,465500,465500,0
|
|
20230830,154400,255792000,465500,465500,465500,465500,0
|
|
20230830,154300,255792000,465500,465500,465500,465500,0
|
|
20230830,154200,255792000,465500,465500,465500,465500,0
|
|
20230830,154100,255792000,465500,465500,465500,465500,17
|
|
20230830,154000,255792000,465500,465500,465500,465500,0
|
|
20230830,153900,255792000,465500,465500,465500,465500,0
|
|
20230830,153800,255792000,465500,465500,465500,465500,0
|
|
20230830,153700,255792000,465500,465500,465500,465500,0
|
|
20230830,153600,255792000,465500,465500,465500,465500,0
|
|
20230830,153500,255792000,465500,465500,465500,465500,0
|
|
20230830,153400,255792000,465500,465500,465500,465500,0
|
|
20230830,153300,255792000,465500,465500,465500,465500,0
|
|
20230830,153200,255792000,465500,465500,465500,465500,0
|
|
20230830,153100,255792000,465500,465500,465500,465500,0
|
|
20230830,153000,255792000,465500,465500,465500,465500,17
|
|
20230830,152900,247878500,465500,465500,465500,465500,0
|
|
20230830,152800,247878500,465500,465500,465500,465500,0
|
|
20230830,152700,247878500,465500,465500,465500,465500,0
|
|
20230830,152600,247878500,465500,465500,465500,465500,0
|
|
20230830,152500,247878500,465500,465500,465500,465500,0
|
|
20230830,152400,247878500,465500,465500,465500,465500,0
|
|
20230830,152300,247878500,465500,465500,465500,465500,0
|
|
20230830,152200,247878500,465500,465500,465500,465500,0
|
|
20230830,152100,247878500,465500,465500,465500,465500,0
|
|
20230830,152000,247878500,465500,465500,465500,465500,0
|
|
20230830,151900,247878500,465500,465500,465500,465500,0
|
|
20230830,151800,247878500,465500,465500,465500,465500,25
|
|
20230830,151700,236241000,465500,465500,465500,465500,16
|
|
20230830,151600,228793000,465500,465500,465500,465500,15
|
|
20230830,151500,221810500,465000,465000,465000,465000,15
|
|
20230830,151400,214835500,465000,465000,465000,465000,53
|
|
20230830,151300,190190500,464500,464500,464500,464500,1
|
|
20230830,151200,189726000,464500,464500,464500,464500,1
|
|
20230830,151100,189261500,465000,465000,465000,465000,1
|
|
20230830,151000,188796500,465000,465000,465000,465000,3
|
|
20230830,150900,187401500,465000,465000,465000,465000,0
|
|
20230830,150800,187401500,465000,465000,465000,465000,3
|
|
20230830,150700,186006500,465000,465000,465000,465000,1
|
|
20230830,150600,185541500,465000,465000,465000,465000,2
|
|
20230830,150500,184611500,464500,464500,464500,464500,0
|
|
20230830,150400,184611500,464500,464500,464500,464500,1
|
|
20230830,150300,184147000,464500,464500,464500,464500,3
|
|
20230830,150200,182753500,465000,465000,465000,465000,0
|
|
20230830,150100,182753500,465000,465000,465000,465000,2
|
|
20230830,150000,181823500,464500,464500,464500,464500,0
|
|
20230830,145900,181823500,464500,465000,465000,464500,4
|
|
20230830,145800,179964000,464000,464000,464000,464000,0
|
|
20230830,145700,179964000,464000,464000,464000,464000,0
|
|
20230830,145600,179964000,464000,464000,464000,464000,0
|
|
20230830,145500,179964000,464000,464000,464000,464000,1
|
|
20230830,145400,179500000,464000,464000,464000,464000,0
|
|
20230830,145300,179500000,464000,464000,464000,464000,5
|
|
20230830,145200,177180000,464000,464000,464000,464000,0
|
|
20230830,145100,177180000,464000,464000,464000,464000,1
|
|
20230830,145000,176716000,464000,464000,464000,464000,0
|
|
20230830,144900,176716000,464000,464000,464000,464000,0
|
|
20230830,144800,176716000,464000,464000,464000,464000,1
|
|
20230830,144700,176252000,463000,463500,463500,463000,10
|
|
20230830,144600,171621500,464000,464000,464000,464000,1
|
|
20230830,144500,171157500,464000,464000,464000,464000,0
|
|
20230830,144400,171157500,464000,464000,464000,464000,1
|
|
20230830,144300,170693500,463500,463500,463500,463500,0
|
|
20230830,144200,170693500,463500,463500,463500,463500,1
|
|
20230830,144100,170230000,464000,464000,464000,464000,1
|
|
20230830,144000,169766000,464000,464000,464000,464000,0
|
|
20230830,143900,169766000,464000,464000,464000,464000,1
|
|
20230830,143800,169302000,464000,464000,464000,464000,0
|
|
20230830,143700,169302000,464000,464000,464000,464000,0
|
|
20230830,143600,169302000,464000,464000,464000,464000,1
|
|
20230830,143500,168838000,464000,464000,464000,464000,0
|
|
20230830,143400,168838000,464000,464000,464000,464000,1
|
|
20230830,143300,168374000,464000,464000,464000,464000,0
|
|
20230830,143200,168374000,464000,464000,464000,464000,1
|
|
20230830,143100,167910000,464000,464000,464000,464000,0
|
|
20230830,143000,167910000,464000,464000,464000,464000,0
|
|
20230830,142900,167910000,464000,464000,464000,464000,1
|
|
20230830,142800,167446000,464000,464000,464000,464000,0
|
|
20230830,142700,167446000,464000,464000,464000,464000,1
|
|
20230830,142600,166982000,464000,464000,464000,464000,0
|
|
20230830,142500,166982000,464000,464000,464000,464000,1
|
|
20230830,142400,166518000,464000,464000,464000,464000,0
|
|
20230830,142300,166518000,464000,464000,464000,464000,0
|
|
20230830,142200,166518000,464000,464000,464000,464000,1
|
|
20230830,142100,166054000,464000,464000,464000,464000,0
|
|
20230830,142000,166054000,464000,464000,464000,464000,0
|
|
20230830,141900,166054000,464000,464000,464000,464000,0
|
|
20230830,141800,166054000,464000,464000,464000,464000,1
|
|
20230830,141700,165590000,463000,463000,463000,463000,0
|
|
20230830,141600,165590000,463000,463000,463000,463000,0
|
|
20230830,141500,165590000,463000,463000,463000,463000,0
|
|
20230830,141400,165590000,463000,463000,463000,463000,0
|
|
20230830,141300,165590000,463000,463500,463500,463000,10
|
|
20230830,141200,160959500,464000,464000,464000,464000,0
|
|
20230830,141100,160959500,464000,464000,464000,464000,1
|
|
20230830,141000,160495500,464000,464000,464000,464000,0
|
|
20230830,140900,160495500,464000,464000,464000,464000,0
|
|
20230830,140800,160495500,464000,464000,464000,464000,0
|
|
20230830,140700,160495500,464000,464000,464000,464000,0
|
|
20230830,140600,160495500,464000,464000,464000,464000,1
|
|
20230830,140500,160031500,463500,463500,463500,463500,0
|
|
20230830,140400,160031500,463500,463500,463500,463500,8
|
|
20230830,140300,156323500,463500,463500,463500,463500,0
|
|
20230830,140200,156323500,463500,463500,463500,463500,0
|
|
20230830,140100,156323500,463500,463500,463500,463500,0
|
|
20230830,140000,156323500,463500,463500,463500,463500,0
|
|
20230830,135900,156323500,463500,463500,463500,463500,0
|
|
20230830,135800,156323500,463500,463500,463500,463500,0
|
|
20230830,135700,156323500,463500,463500,463500,463500,0
|
|
20230830,135600,156323500,463500,463500,463500,463500,0
|
|
20230830,135500,156323500,463500,463500,463500,463500,0
|
|
20230830,135400,156323500,463500,463500,463500,463500,0
|
|
20230830,135300,156323500,463500,463500,463500,463500,0
|
|
20230830,135200,156323500,463500,463500,463500,463500,0
|
|
20230830,135100,156323500,463500,463500,463500,463500,36
|
|
20230830,135000,139637500,463500,463500,463500,463500,0
|
|
20230830,134900,139637500,463500,463500,463500,463500,0
|
|
20230830,134800,139637500,463500,463500,463500,463500,0
|
|
20230830,134700,139637500,463500,463500,463500,463500,0
|
|
20230830,134600,139637500,463500,463500,463500,463500,0
|
|
20230830,134500,139637500,463500,463500,463500,463500,0
|
|
20230830,134400,139637500,463500,463500,463500,463500,0
|
|
20230830,134300,139637500,463500,463500,463500,463500,0
|
|
20230830,134200,139637500,463500,463500,463500,463500,0
|
|
20230830,134100,139637500,463500,463500,463500,463500,0
|
|
20230830,134000,139637500,463500,463500,463500,463500,1
|
|
20230830,133900,139174000,463500,463500,463500,463500,1
|
|
20230830,133800,138710500,463000,463000,463000,463000,0
|
|
20230830,133700,138710500,463000,463000,463000,463000,13
|
|
20230830,133600,132691500,462500,462500,462500,462500,0
|
|
20230830,133500,132691500,462500,462500,462500,462500,0
|
|
20230830,133400,132691500,462500,462500,462500,462500,0
|
|
20230830,133300,132691500,462500,462500,462500,462500,0
|
|
20230830,133200,132691500,462500,462500,462500,462500,0
|
|
20230830,133100,132691500,462500,462500,462500,462500,0
|
|
20230830,133000,132691500,462500,462500,462500,462500,0
|
|
20230830,132900,132691500,462500,462500,462500,462500,0
|
|
20230830,132800,132691500,462500,462500,462500,462500,0
|
|
20230830,132700,132691500,462500,462500,462500,462500,0
|
|
20230830,132600,132691500,462500,462500,462500,462500,0
|
|
20230830,132500,132691500,462500,462500,462500,462500,0
|
|
20230830,132400,132691500,462500,462500,462500,462500,0
|
|
20230830,132300,132691500,462500,462500,462500,462500,1
|
|
20230830,132200,132229000,462500,462500,462500,462500,0
|
|
20230830,132100,132229000,462500,462500,462500,462500,1
|
|
20230830,132000,131766500,463000,463000,463000,463000,1
|
|
20230830,131900,131303500,463000,463000,463000,463000,0
|
|
20230830,131800,131303500,463000,463000,463000,463000,0
|
|
20230830,131700,131303500,463000,463000,463000,463000,0
|
|
20230830,131600,131303500,463000,463000,463000,463000,0
|
|
20230830,131500,131303500,463000,463000,463000,463000,0
|
|
20230830,131400,131303500,463000,463000,463000,463000,0
|
|
20230830,131300,131303500,463000,463000,463000,463000,0
|
|
20230830,131200,131303500,463000,463000,463000,463000,0
|
|
20230830,131100,131303500,463000,463000,463000,463000,0
|
|
20230830,131000,131303500,463000,463000,463000,463000,0
|
|
20230830,130900,131303500,463000,463000,463000,463000,0
|
|
20230830,130800,131303500,463000,463000,463000,463000,0
|
|
20230830,130700,131303500,463000,463000,463000,463000,0
|
|
20230830,130600,131303500,463000,463000,463000,463000,0
|
|
20230830,130500,131303500,463000,463000,463000,463000,0
|
|
20230830,130400,131303500,463000,463000,463000,463000,0
|
|
20230830,130300,131303500,463000,463000,463000,463000,2
|
|
20230830,130200,130377500,463000,463500,463500,463000,21
|
|
20230830,130100,120653000,463500,463500,463500,463500,0
|
|
20230830,130000,120653000,463500,463500,463500,463500,0
|
|
20230830,125900,120653000,463500,463500,463500,463500,0
|
|
20230830,125800,120653000,463500,463500,463500,463500,0
|
|
20230830,125700,120653000,463500,463500,463500,463500,0
|
|
20230830,125600,120653000,463500,463500,463500,463500,0
|
|
20230830,125500,120653000,463500,463500,463500,463500,0
|
|
20230830,125400,120653000,463500,463500,463500,463500,0
|
|
20230830,125300,120653000,463500,463500,463500,463500,0
|
|
20230830,125200,120653000,463500,463500,463500,463500,0
|
|
20230830,125100,120653000,463500,463500,463500,463500,0
|
|
20230830,125000,120653000,463500,463500,463500,463500,0
|
|
20230830,124900,120653000,463500,463500,463500,463500,0
|
|
20230830,124800,120653000,463500,463500,463500,463500,0
|
|
20230830,124700,120653000,463500,463500,463500,463500,0
|
|
20230830,124600,120653000,463500,463500,463500,463500,0
|
|
20230830,124500,120653000,463500,463500,463500,463500,0
|
|
20230830,124400,120653000,463500,463500,463500,463500,0
|
|
20230830,124300,120653000,463500,463500,463500,463500,0
|
|
20230830,124200,120653000,463500,463500,463500,463500,0
|
|
20230830,124100,120653000,463500,463500,463500,463500,0
|
|
20230830,124000,120653000,463500,463500,463500,463500,0
|
|
20230830,123900,120653000,463500,463500,463500,463500,0
|
|
20230830,123800,120653000,463500,463500,463500,463500,0
|
|
20230830,123700,120653000,463500,463500,463500,463500,0
|
|
20230830,123600,120653000,463500,463500,463500,463500,0
|
|
20230830,123500,120653000,463500,463500,463500,463500,0
|
|
20230830,123400,120653000,463500,463500,463500,463500,0
|
|
20230830,123300,120653000,463500,463500,463500,463500,0
|
|
20230830,123200,120653000,463500,463500,463500,463500,0
|
|
20230830,123100,120653000,463500,463500,463500,463500,0
|
|
20230830,123000,120653000,463500,463500,463500,463500,0
|
|
20230830,122900,120653000,463500,463500,463500,463500,0
|
|
20230830,122800,120653000,463500,463500,463500,463500,0
|
|
20230830,122700,120653000,463500,463500,463500,463500,0
|
|
20230830,122600,120653000,463500,463500,463500,463500,0
|
|
20230830,122500,120653000,463500,463500,463500,463500,0
|
|
20230830,122400,120653000,463500,463500,463500,463500,0
|
|
20230830,122300,120653000,463500,463500,463500,463500,0
|
|
20230830,122200,120653000,463500,463500,463500,463500,0
|
|
20230830,122100,120653000,463500,463500,463500,463500,0
|
|
20230830,122000,120653000,463500,463500,463500,463500,0
|
|
20230830,121900,120653000,463500,463500,463500,463500,0
|
|
20230830,121800,120653000,463500,463500,463500,463500,0
|
|
20230830,121700,120653000,463500,464000,464000,463500,2
|
|
20230830,121600,119725500,464000,464000,464000,464000,0
|
|
20230830,121500,119725500,464000,464000,464000,464000,0
|
|
20230830,121400,119725500,464000,464000,464000,464000,1
|
|
20230830,121300,119261500,464000,464000,464000,464000,0
|
|
20230830,121200,119261500,464000,464000,464000,464000,0
|
|
20230830,121100,119261500,464000,464000,464000,464000,2
|
|
20230830,121000,118333500,464000,464000,464000,464000,0
|
|
20230830,120900,118333500,464000,464000,464000,464000,2
|
|
20230830,120800,117405500,464000,464000,464000,464000,0
|
|
20230830,120700,117405500,464000,464000,464000,464000,1
|
|
20230830,120600,116941500,463500,463500,463500,463500,0
|
|
20230830,120500,116941500,463500,463500,463500,463500,0
|
|
20230830,120400,116941500,463500,463500,463500,463500,0
|
|
20230830,120300,116941500,463500,463500,463500,463500,1
|
|
20230830,120200,116478000,463500,463500,463500,463500,1
|
|
20230830,120100,116014500,463500,463500,463500,463500,0
|
|
20230830,120000,116014500,463500,463500,463500,463500,1
|
|
20230830,115900,115551000,463500,463500,463500,463500,1
|
|
20230830,115800,115087500,464000,464000,464000,464000,2
|
|
20230830,115700,114159500,464000,464000,464000,464000,0
|
|
20230830,115600,114159500,464000,464000,464000,464000,0
|
|
20230830,115500,114159500,464000,464000,464000,464000,0
|
|
20230830,115400,114159500,464000,464000,464000,464000,0
|
|
20230830,115300,114159500,464000,464000,464000,464000,0
|
|
20230830,115200,114159500,464000,464000,464000,464000,0
|
|
20230830,115100,114159500,464000,464000,464000,464000,0
|
|
20230830,115000,114159500,464000,464000,464000,464000,0
|
|
20230830,114900,114159500,464000,464000,464000,464000,0
|
|
20230830,114800,114159500,464000,464000,464000,464000,0
|
|
20230830,114700,114159500,464000,464000,464000,464000,6
|
|
20230830,114600,111375500,464500,464500,464500,464500,0
|
|
20230830,114500,111375500,464500,464500,464500,464500,0
|
|
20230830,114400,111375500,464500,464500,464500,464500,2
|
|
20230830,114300,110446500,464500,464500,464500,464500,0
|
|
20230830,114200,110446500,464500,464500,464500,464500,0
|
|
20230830,114100,110446500,464500,464500,464500,464500,1
|
|
20230830,114000,109982000,464500,464500,464500,464500,0
|
|
20230830,113900,109982000,464500,464500,464500,464500,1
|
|
20230830,113800,109517500,464500,464500,464500,464500,0
|
|
20230830,113700,109517500,464500,464500,464500,464500,0
|
|
20230830,113600,109517500,464500,464500,464500,464500,1
|
|
20230830,113500,109053000,464500,464500,464500,464500,0
|
|
20230830,113400,109053000,464500,464500,464500,464500,1
|
|
20230830,113300,108588500,464500,464500,464500,464500,0
|
|
20230830,113200,108588500,464500,464500,464500,464500,1
|
|
20230830,113100,108124000,464000,464000,464000,464000,0
|
|
20230830,113000,108124000,464000,464000,464000,464000,0
|
|
20230830,112900,108124000,464000,464000,464000,464000,1
|
|
20230830,112800,107660000,464000,464000,464000,464000,0
|
|
20230830,112700,107660000,464000,464000,464000,464000,0
|
|
20230830,112600,107660000,464000,464000,464000,464000,0
|
|
20230830,112500,107660000,464000,464000,464000,464000,8
|
|
20230830,112400,103948000,464000,464000,464000,464000,1
|
|
20230830,112300,103484000,464000,464000,464000,464000,0
|
|
20230830,112200,103484000,464000,464000,464000,464000,1
|
|
20230830,112100,103020000,464000,464000,464000,464000,0
|
|
20230830,112000,103020000,464000,464000,464000,464000,1
|
|
20230830,111900,102556000,464000,464000,464000,464000,0
|
|
20230830,111800,102556000,464000,464000,464000,464000,0
|
|
20230830,111700,102556000,464000,464000,464000,464000,0
|
|
20230830,111600,102556000,464000,464000,464000,464000,0
|
|
20230830,111500,102556000,464000,464000,464000,464000,0
|
|
20230830,111400,102556000,464000,464000,464000,464000,0
|
|
20230830,111300,102556000,464000,464000,464000,464000,0
|
|
20230830,111200,102556000,464000,464000,464000,464000,0
|
|
20230830,111100,102556000,464000,464000,464000,464000,1
|
|
20230830,111000,102092000,464000,464000,464000,464000,0
|
|
20230830,110900,102092000,464000,464000,464000,464000,0
|
|
20230830,110800,102092000,464000,464000,464000,464000,0
|
|
20230830,110700,102092000,464000,464000,464000,464000,0
|
|
20230830,110600,102092000,464000,464000,464000,464000,0
|
|
20230830,110500,102092000,464000,464000,464000,464000,0
|
|
20230830,110400,102092000,464000,464000,464000,464000,0
|
|
20230830,110300,102092000,464000,464000,464000,464000,0
|
|
20230830,110200,102092000,464000,464000,464000,464000,0
|
|
20230830,110100,102092000,464000,464000,464000,464000,0
|
|
20230830,110000,102092000,464000,464000,464000,464000,1
|
|
20230830,105900,101628000,463000,463000,463000,463000,0
|
|
20230830,105800,101628000,463000,463000,463000,463000,14
|
|
20230830,105700,95146000,465000,465000,465000,465000,0
|
|
20230830,105600,95146000,465000,465000,465000,465000,0
|
|
20230830,105500,95146000,465000,465000,465000,465000,0
|
|
20230830,105400,95146000,465000,465000,465000,465000,0
|
|
20230830,105300,95146000,465000,465000,465000,465000,0
|
|
20230830,105200,95146000,465000,465000,465000,465000,0
|
|
20230830,105100,95146000,465000,465000,465000,465000,0
|
|
20230830,105000,95146000,465000,465000,465000,465000,0
|
|
20230830,104900,95146000,465000,465000,465000,465000,0
|
|
20230830,104800,95146000,465000,465000,465000,465000,0
|
|
20230830,104700,95146000,465000,465000,465000,465000,0
|
|
20230830,104600,95146000,465000,465000,465000,465000,0
|
|
20230830,104500,95146000,465000,465000,465000,465000,0
|
|
20230830,104400,95146000,465000,465000,465000,465000,0
|
|
20230830,104300,95146000,465000,465000,465000,465000,0
|
|
20230830,104200,95146000,465000,465000,465000,465000,0
|
|
20230830,104100,95146000,465000,465000,465000,465000,0
|
|
20230830,104000,95146000,465000,465000,465000,465000,0
|
|
20230830,103900,95146000,465000,465000,465000,465000,0
|
|
20230830,103800,95146000,465000,465000,465000,465000,0
|
|
20230830,103700,95146000,465000,465000,465000,465000,0
|
|
20230830,103600,95146000,465000,465000,465000,465000,0
|
|
20230830,103500,95146000,465000,465000,465000,465000,0
|
|
20230830,103400,95146000,465000,465000,465000,465000,0
|
|
20230830,103300,95146000,465000,465000,465000,465000,0
|
|
20230830,103200,95146000,465000,465000,465000,465000,0
|
|
20230830,103100,95146000,465000,465000,465000,465000,0
|
|
20230830,103000,95146000,465000,465000,465000,465000,1
|
|
20230830,102900,94681000,463000,463000,463000,463000,0
|
|
20230830,102800,94681000,463000,463000,463000,463000,0
|
|
20230830,102700,94681000,463000,463000,463000,463000,10
|
|
20230830,102600,90051000,463000,463000,463000,463000,0
|
|
20230830,102500,90051000,463000,463500,463500,463000,6
|
|
20230830,102400,87271000,464500,464500,464500,464500,0
|
|
20230830,102300,87271000,464500,464500,464500,464500,11
|
|
20230830,102200,82161500,464000,464000,464000,464000,0
|
|
20230830,102100,82161500,464000,464000,464000,464000,0
|
|
20230830,102000,82161500,464000,464000,464000,464000,0
|
|
20230830,101900,82161500,464000,464000,464000,464000,0
|
|
20230830,101800,82161500,464000,464000,464000,464000,6
|
|
20230830,101700,79377500,463500,463500,463500,463500,3
|
|
20230830,101600,77987000,463500,463500,463500,463500,9
|
|
20230830,101500,73815500,463000,463000,463000,463000,0
|
|
20230830,101400,73815500,463000,463000,463000,463000,0
|
|
20230830,101300,73815500,463000,463000,463000,463000,0
|
|
20230830,101200,73815500,463000,463000,463000,463000,0
|
|
20230830,101100,73815500,463000,463000,463000,463000,0
|
|
20230830,101000,73815500,463000,463000,463000,463000,0
|
|
20230830,100900,73815500,463000,463000,463000,463000,0
|
|
20230830,100800,73815500,463000,463000,463000,463000,0
|
|
20230830,100700,73815500,463000,463000,463000,463000,0
|
|
20230830,100600,73815500,463000,463000,463000,463000,0
|
|
20230830,100500,73815500,463000,463000,463000,463000,1
|
|
20230830,100400,73352500,463000,463000,463000,463000,0
|
|
20230830,100300,73352500,463000,463000,463000,463000,0
|
|
20230830,100200,73352500,463000,463000,463000,463000,0
|
|
20230830,100100,73352500,463000,463000,463000,463000,0
|
|
20230830,100000,73352500,463000,463000,463000,463000,1
|
|
20230830,095900,72889500,463500,463500,463500,463500,0
|
|
20230830,095800,72889500,463500,463500,463500,463500,0
|
|
20230830,095700,72889500,463500,463500,463500,463500,1
|
|
20230830,095600,72426000,463000,463000,463000,463000,0
|
|
20230830,095500,72426000,463000,463000,463000,463000,0
|
|
20230830,095400,72426000,463000,463000,463000,463000,0
|
|
20230830,095300,72426000,463000,463000,463000,463000,12
|
|
20230830,095200,66870000,463000,463000,463000,463000,3
|
|
20230830,095100,65481000,463000,463000,463000,463000,1
|
|
20230830,095000,65018000,463000,463000,463000,463000,0
|
|
20230830,094900,65018000,463000,463000,463000,463000,0
|
|
20230830,094800,65018000,463000,463000,463000,463000,0
|
|
20230830,094700,65018000,463000,463000,463000,463000,0
|
|
20230830,094600,65018000,463000,463000,463000,463000,0
|
|
20230830,094500,65018000,463000,463000,463000,463000,2
|
|
20230830,094400,64092000,463000,463000,463000,463000,19
|
|
20230830,094300,55295000,463000,463000,463000,463000,0
|
|
20230830,094200,55295000,463000,463000,463000,463000,0
|
|
20230830,094100,55295000,463000,463000,463000,463000,0
|
|
20230830,094000,55295000,463000,463000,463000,463000,7
|
|
20230830,093900,52054000,463000,464000,464000,463000,19
|
|
20230830,093800,43245000,464000,464000,464000,464000,0
|
|
20230830,093700,43245000,464000,464000,464000,464000,0
|
|
20230830,093600,43245000,464000,464000,464000,464000,0
|
|
20230830,093500,43245000,464000,464000,464000,464000,0
|
|
20230830,093400,43245000,464000,464000,464000,464000,0
|
|
20230830,093300,43245000,464000,464000,464000,464000,1
|
|
20230830,093200,42781000,464000,464000,464000,464000,0
|
|
20230830,093100,42781000,464000,464000,464000,464000,1
|
|
20230830,093000,42317000,464000,464000,464000,464000,0
|
|
20230830,092900,42317000,464000,464000,464000,464000,0
|
|
20230830,092800,42317000,464000,464000,464000,464000,0
|
|
20230830,092700,42317000,464000,464000,464000,464000,0
|
|
20230830,092600,42317000,464000,464000,464000,464000,0
|
|
20230830,092500,42317000,464000,464000,464000,464000,0
|
|
20230830,092400,42317000,464000,464000,464000,464000,1
|
|
20230830,092300,41853000,463500,463500,463500,463500,0
|
|
20230830,092200,41853000,463500,463500,463500,463500,0
|
|
20230830,092100,41853000,463500,463500,463500,463500,0
|
|
20230830,092000,41853000,463500,463500,463500,463500,0
|
|
20230830,091900,41853000,463500,463500,463500,463500,0
|
|
20230830,091800,41853000,463500,463500,463500,463500,1
|
|
20230830,091700,41389500,464000,464000,464000,464000,1
|
|
20230830,091600,40925500,463500,460500,463500,459500,34
|
|
20230830,091500,25292000,463000,460500,463000,460000,5
|
|
20230830,091400,22985500,463500,463500,463500,463500,0
|
|
20230830,091300,22985500,463500,463500,463500,463500,0
|
|
20230830,091200,22985500,463500,463500,463500,463500,0
|
|
20230830,091100,22985500,463500,463500,463500,463500,0
|
|
20230830,091000,22985500,463500,463000,463500,463000,2
|
|
20230830,090900,22059000,462000,460500,462000,459000,41
|
|
20230830,090800,3216500,459500,459500,459500,459500,0
|
|
20230830,090700,3216500,459500,459500,459500,459500,0
|
|
20230830,090600,3216500,459500,459500,459500,459500,1
|
|
20230830,090500,2757000,459500,459500,459500,459500,0
|
|
20230830,090400,2757000,459500,459500,459500,459500,0
|
|
20230830,090300,2757000,459500,459500,459500,459500,6
|
|
20230830,090200,0,464500,464500,464500,464500,0
|
|
20230830,090100,0,464500,464500,464500,464500,0
|
|
20230830,090000,0,464500,464500,464500,464500,0
|