579 lines
32 KiB
CSV
579 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183600,161392000,227000,227000,227000,227000,26
|
|
20230901,183500,161392000,227000,227000,227000,227000,0
|
|
20230901,183400,161392000,227000,227000,227000,227000,0
|
|
20230901,183300,161392000,227000,227000,227000,227000,0
|
|
20230901,183200,161392000,227000,227000,227000,227000,0
|
|
20230901,183100,161392000,227000,227000,227000,227000,0
|
|
20230901,183000,161392000,227000,227000,227000,227000,0
|
|
20230901,182900,161392000,227000,227000,227000,227000,0
|
|
20230901,182800,161392000,227000,227000,227000,227000,0
|
|
20230901,182700,161392000,227000,227000,227000,227000,0
|
|
20230901,182600,161392000,227000,227000,227000,227000,0
|
|
20230901,182500,161392000,227000,227000,227000,227000,0
|
|
20230901,182400,161392000,227000,227000,227000,227000,0
|
|
20230901,182300,161392000,227000,227000,227000,227000,0
|
|
20230901,182200,161392000,227000,227000,227000,227000,0
|
|
20230901,182100,161392000,227000,227000,227000,227000,0
|
|
20230901,182000,161392000,227000,227000,227000,227000,0
|
|
20230901,181900,161392000,227000,227000,227000,227000,0
|
|
20230901,181800,161392000,227000,227000,227000,227000,0
|
|
20230901,181700,161392000,227000,227000,227000,227000,0
|
|
20230901,181600,161392000,227000,227000,227000,227000,0
|
|
20230901,181500,161392000,227000,227000,227000,227000,0
|
|
20230901,181400,161392000,227000,227000,227000,227000,0
|
|
20230901,181300,161392000,227000,227000,227000,227000,0
|
|
20230901,181200,161392000,227000,227000,227000,227000,0
|
|
20230901,181100,161392000,227000,227000,227000,227000,0
|
|
20230901,181000,161392000,227000,227000,227000,227000,0
|
|
20230901,180900,161392000,227000,227000,227000,227000,0
|
|
20230901,180800,161392000,227000,227000,227000,227000,0
|
|
20230901,180700,161392000,227000,227000,227000,227000,0
|
|
20230901,180600,161392000,227000,227000,227000,227000,26
|
|
20230901,180500,161392000,227000,227000,227000,227000,0
|
|
20230901,180400,161392000,227000,227000,227000,227000,0
|
|
20230901,180300,161392000,227000,227000,227000,227000,0
|
|
20230901,180200,161392000,227000,227000,227000,227000,0
|
|
20230901,180100,161392000,227000,227000,227000,227000,0
|
|
20230901,180000,161392000,227000,227000,227000,227000,0
|
|
20230901,175900,161392000,227000,227000,227000,227000,0
|
|
20230901,175800,161392000,227000,227000,227000,227000,0
|
|
20230901,175700,161392000,227000,227000,227000,227000,0
|
|
20230901,175600,161392000,227000,227000,227000,227000,0
|
|
20230901,175500,161392000,227000,227000,227000,227000,0
|
|
20230901,175400,161392000,227000,227000,227000,227000,0
|
|
20230901,175300,161392000,227000,227000,227000,227000,0
|
|
20230901,175200,161392000,227000,227000,227000,227000,0
|
|
20230901,175100,161392000,227000,227000,227000,227000,0
|
|
20230901,175000,161392000,227000,227000,227000,227000,0
|
|
20230901,174900,161392000,227000,227000,227000,227000,0
|
|
20230901,174800,161392000,227000,227000,227000,227000,0
|
|
20230901,174700,161392000,227000,227000,227000,227000,0
|
|
20230901,174600,161392000,227000,227000,227000,227000,0
|
|
20230901,174500,161392000,227000,227000,227000,227000,0
|
|
20230901,174400,161392000,227000,227000,227000,227000,0
|
|
20230901,174300,161392000,227000,227000,227000,227000,0
|
|
20230901,174200,161392000,227000,227000,227000,227000,0
|
|
20230901,174100,161392000,227000,227000,227000,227000,0
|
|
20230901,174000,161392000,227000,227000,227000,227000,0
|
|
20230901,173900,161392000,227000,227000,227000,227000,0
|
|
20230901,173800,161392000,227000,227000,227000,227000,0
|
|
20230901,173700,161392000,227000,227000,227000,227000,0
|
|
20230901,173600,161392000,227000,227000,227000,227000,26
|
|
20230901,173500,161392000,227000,227000,227000,227000,0
|
|
20230901,173400,161392000,227000,227000,227000,227000,0
|
|
20230901,173300,161392000,227000,227000,227000,227000,0
|
|
20230901,173200,161392000,227000,227000,227000,227000,0
|
|
20230901,173100,161392000,227000,227000,227000,227000,0
|
|
20230901,173000,161392000,227000,227000,227000,227000,0
|
|
20230901,172900,161392000,227000,227000,227000,227000,0
|
|
20230901,172800,161392000,227000,227000,227000,227000,0
|
|
20230901,172700,161392000,227000,227000,227000,227000,0
|
|
20230901,172600,161392000,227000,227000,227000,227000,0
|
|
20230901,172500,161392000,227000,227000,227000,227000,0
|
|
20230901,172400,161392000,227000,227000,227000,227000,0
|
|
20230901,172300,161392000,227000,227000,227000,227000,0
|
|
20230901,172200,161392000,227000,227000,227000,227000,0
|
|
20230901,172100,161392000,227000,227000,227000,227000,0
|
|
20230901,172000,161392000,227000,227000,227000,227000,0
|
|
20230901,171900,161392000,227000,227000,227000,227000,0
|
|
20230901,171800,161392000,227000,227000,227000,227000,0
|
|
20230901,171700,161392000,227000,227000,227000,227000,0
|
|
20230901,171600,161392000,227000,227000,227000,227000,0
|
|
20230901,171500,161392000,227000,227000,227000,227000,0
|
|
20230901,171400,161392000,227000,227000,227000,227000,0
|
|
20230901,171300,161392000,227000,227000,227000,227000,0
|
|
20230901,171200,161392000,227000,227000,227000,227000,0
|
|
20230901,171100,161392000,227000,227000,227000,227000,0
|
|
20230901,171000,161392000,227000,227000,227000,227000,0
|
|
20230901,170900,161392000,227000,227000,227000,227000,0
|
|
20230901,170800,161392000,227000,227000,227000,227000,0
|
|
20230901,170700,161392000,227000,227000,227000,227000,0
|
|
20230901,170600,161392000,227000,227000,227000,227000,26
|
|
20230901,170500,161392000,227000,227000,227000,227000,0
|
|
20230901,170400,161392000,227000,227000,227000,227000,0
|
|
20230901,170300,161392000,227000,227000,227000,227000,0
|
|
20230901,170200,161392000,227000,227000,227000,227000,0
|
|
20230901,170100,161392000,227000,227000,227000,227000,0
|
|
20230901,170000,161392000,227000,227000,227000,227000,0
|
|
20230901,165900,161392000,227000,227000,227000,227000,0
|
|
20230901,165800,161392000,227000,227000,227000,227000,0
|
|
20230901,165700,161392000,227000,227000,227000,227000,0
|
|
20230901,165600,161392000,227000,227000,227000,227000,0
|
|
20230901,165500,161392000,227000,227000,227000,227000,0
|
|
20230901,165400,161392000,227000,227000,227000,227000,0
|
|
20230901,165300,161392000,227000,227000,227000,227000,0
|
|
20230901,165200,161392000,227000,227000,227000,227000,0
|
|
20230901,165100,161392000,227000,227000,227000,227000,0
|
|
20230901,165000,161392000,227000,227000,227000,227000,0
|
|
20230901,164900,161392000,227000,227000,227000,227000,0
|
|
20230901,164800,161392000,227000,227000,227000,227000,0
|
|
20230901,164700,161392000,227000,227000,227000,227000,0
|
|
20230901,164600,161392000,227000,227000,227000,227000,0
|
|
20230901,164500,161392000,227000,227000,227000,227000,0
|
|
20230901,164400,161392000,227000,227000,227000,227000,0
|
|
20230901,164300,161392000,227000,227000,227000,227000,0
|
|
20230901,164200,161392000,227000,227000,227000,227000,0
|
|
20230901,164100,161392000,227000,227000,227000,227000,0
|
|
20230901,164000,161392000,227000,227000,227000,227000,0
|
|
20230901,163900,161392000,227000,227000,227000,227000,0
|
|
20230901,163800,161392000,227000,227000,227000,227000,0
|
|
20230901,163700,161392000,227000,227000,227000,227000,0
|
|
20230901,163600,161392000,227000,227000,227000,227000,26
|
|
20230901,163500,161392000,227000,227000,227000,227000,0
|
|
20230901,163400,161392000,227000,227000,227000,227000,0
|
|
20230901,163300,161392000,227000,227000,227000,227000,0
|
|
20230901,163200,161392000,227000,227000,227000,227000,0
|
|
20230901,163100,161392000,227000,227000,227000,227000,0
|
|
20230901,163000,161392000,227000,227000,227000,227000,0
|
|
20230901,162900,161392000,227000,227000,227000,227000,0
|
|
20230901,162800,161392000,227000,227000,227000,227000,0
|
|
20230901,162700,161392000,227000,227000,227000,227000,0
|
|
20230901,162600,161392000,227000,227000,227000,227000,0
|
|
20230901,162500,161392000,227000,227000,227000,227000,0
|
|
20230901,162400,161392000,227000,227000,227000,227000,0
|
|
20230901,162300,161392000,227000,227000,227000,227000,0
|
|
20230901,162200,161392000,227000,227000,227000,227000,0
|
|
20230901,162100,161392000,227000,227000,227000,227000,0
|
|
20230901,162000,161392000,227000,227000,227000,227000,0
|
|
20230901,161900,161392000,227000,227000,227000,227000,0
|
|
20230901,161800,161392000,227000,227000,227000,227000,0
|
|
20230901,161700,161392000,227000,227000,227000,227000,0
|
|
20230901,161600,161392000,227000,227000,227000,227000,0
|
|
20230901,161500,161392000,227000,227000,227000,227000,0
|
|
20230901,161400,161392000,227000,227000,227000,227000,0
|
|
20230901,161300,161392000,227000,227000,227000,227000,0
|
|
20230901,161200,161392000,227000,227000,227000,227000,0
|
|
20230901,161100,161392000,227000,227000,227000,227000,0
|
|
20230901,161000,161392000,227000,227000,227000,227000,0
|
|
20230901,160900,161392000,227000,227000,227000,227000,0
|
|
20230901,160800,161392000,227000,227000,227000,227000,0
|
|
20230901,160700,161392000,227000,227000,227000,227000,0
|
|
20230901,160600,161392000,227000,227000,227000,227000,26
|
|
20230901,160500,161392000,227000,227000,227000,227000,0
|
|
20230901,160400,161392000,227000,227000,227000,227000,0
|
|
20230901,160300,161392000,227000,227000,227000,227000,0
|
|
20230901,160200,161392000,227000,227000,227000,227000,0
|
|
20230901,160100,161392000,227000,227000,227000,227000,0
|
|
20230901,160000,161392000,227000,227000,227000,227000,0
|
|
20230901,155900,161392000,227000,227000,227000,227000,0
|
|
20230901,155800,161392000,227000,227000,227000,227000,0
|
|
20230901,155700,161392000,227000,227000,227000,227000,0
|
|
20230901,155600,161392000,227000,227000,227000,227000,0
|
|
20230901,155500,161392000,227000,227000,227000,227000,0
|
|
20230901,155400,161392000,227000,227000,227000,227000,0
|
|
20230901,155300,161392000,227000,227000,227000,227000,0
|
|
20230901,155200,161392000,227000,227000,227000,227000,0
|
|
20230901,155100,161392000,227000,227000,227000,227000,0
|
|
20230901,155000,161392000,227000,227000,227000,227000,0
|
|
20230901,154900,161392000,227000,227000,227000,227000,0
|
|
20230901,154800,161392000,227000,227000,227000,227000,0
|
|
20230901,154700,161392000,227000,227000,227000,227000,0
|
|
20230901,154600,161392000,227000,227000,227000,227000,0
|
|
20230901,154500,161392000,227000,227000,227000,227000,0
|
|
20230901,154400,161392000,227000,227000,227000,227000,0
|
|
20230901,154300,161392000,227000,227000,227000,227000,0
|
|
20230901,154200,161392000,227000,227000,227000,227000,0
|
|
20230901,154100,161392000,227000,227000,227000,227000,0
|
|
20230901,154000,161392000,227000,227000,227000,227000,0
|
|
20230901,153900,161392000,227000,227000,227000,227000,0
|
|
20230901,153800,161392000,227000,227000,227000,227000,0
|
|
20230901,153700,161392000,227000,227000,227000,227000,0
|
|
20230901,153600,161392000,227000,227000,227000,227000,26
|
|
20230901,153500,161392000,227000,227000,227000,227000,0
|
|
20230901,153400,161392000,227000,227000,227000,227000,0
|
|
20230901,153300,161392000,227000,227000,227000,227000,0
|
|
20230901,153200,161392000,227000,227000,227000,227000,0
|
|
20230901,153100,161392000,227000,227000,227000,227000,0
|
|
20230901,153000,161392000,227000,227000,227000,227000,26
|
|
20230901,152900,155490000,227000,227000,227000,227000,0
|
|
20230901,152800,155490000,227000,227000,227000,227000,0
|
|
20230901,152700,155490000,227000,227000,227000,227000,0
|
|
20230901,152600,155490000,227000,227000,227000,227000,0
|
|
20230901,152500,155490000,227000,227000,227000,227000,0
|
|
20230901,152400,155490000,227000,227000,227000,227000,0
|
|
20230901,152300,155490000,227000,227000,227000,227000,0
|
|
20230901,152200,155490000,227000,227000,227000,227000,0
|
|
20230901,152100,155490000,227000,227000,227000,227000,0
|
|
20230901,152000,155490000,227000,227000,227000,227000,0
|
|
20230901,151900,155490000,227000,227000,227000,227000,1
|
|
20230901,151800,155263000,227000,227000,227000,227000,0
|
|
20230901,151700,155263000,227000,227000,227000,227000,7
|
|
20230901,151600,153674000,226500,226500,226500,226500,0
|
|
20230901,151500,153674000,226500,226500,226500,226500,1
|
|
20230901,151400,153447500,227000,227000,227000,227000,6
|
|
20230901,151300,152085500,227000,227000,227000,227000,5
|
|
20230901,151200,150950500,227000,227000,227000,227000,20
|
|
20230901,151100,146410500,227500,227500,227500,227500,0
|
|
20230901,151000,146410500,227500,226500,227500,226500,29
|
|
20230901,150900,139827500,226500,226500,226500,226500,0
|
|
20230901,150800,139827500,226500,226500,226500,226500,0
|
|
20230901,150700,139827500,226500,226500,226500,226500,0
|
|
20230901,150600,139827500,226500,226500,226500,226500,0
|
|
20230901,150500,139827500,226500,226500,226500,226500,0
|
|
20230901,150400,139827500,226500,226500,226500,226500,0
|
|
20230901,150300,139827500,226500,226500,226500,226500,0
|
|
20230901,150200,139827500,226500,226500,226500,226500,0
|
|
20230901,150100,139827500,226500,226500,226500,226500,0
|
|
20230901,150000,139827500,226500,226500,226500,226500,1
|
|
20230901,145900,139601000,227000,227000,227000,227000,0
|
|
20230901,145800,139601000,227000,227000,227000,227000,0
|
|
20230901,145700,139601000,227000,227000,227000,227000,0
|
|
20230901,145600,139601000,227000,226500,227000,226500,2
|
|
20230901,145500,139147500,226500,226500,226500,226500,0
|
|
20230901,145400,139147500,226500,226500,226500,226500,0
|
|
20230901,145300,139147500,226500,226500,226500,226500,0
|
|
20230901,145200,139147500,226500,226500,226500,226500,21
|
|
20230901,145100,134391000,227000,227000,227000,227000,0
|
|
20230901,145000,134391000,227000,227000,227000,227000,0
|
|
20230901,144900,134391000,227000,227000,227000,227000,0
|
|
20230901,144800,134391000,227000,227000,227000,227000,0
|
|
20230901,144700,134391000,227000,227000,227000,227000,0
|
|
20230901,144600,134391000,227000,227000,227000,227000,0
|
|
20230901,144500,134391000,227000,227000,227000,227000,0
|
|
20230901,144400,134391000,227000,227000,227000,227000,0
|
|
20230901,144300,134391000,227000,227000,227000,227000,0
|
|
20230901,144200,134391000,227000,227000,227000,227000,0
|
|
20230901,144100,134391000,227000,227000,227000,227000,1
|
|
20230901,144000,134164000,226500,226500,226500,226500,0
|
|
20230901,143900,134164000,226500,226500,226500,226500,0
|
|
20230901,143800,134164000,226500,226500,226500,226500,0
|
|
20230901,143700,134164000,226500,226500,226500,226500,2
|
|
20230901,143600,133711000,226500,226500,226500,226500,0
|
|
20230901,143500,133711000,226500,226500,226500,226500,0
|
|
20230901,143400,133711000,226500,226500,226500,226500,2
|
|
20230901,143300,133258000,227000,227000,227000,227000,0
|
|
20230901,143200,133258000,227000,227000,227000,227000,0
|
|
20230901,143100,133258000,227000,227000,227000,227000,0
|
|
20230901,143000,133258000,227000,227000,227000,227000,5
|
|
20230901,142900,132123000,227000,227000,227000,227000,3
|
|
20230901,142800,131442000,227000,227000,227000,227000,1
|
|
20230901,142700,131215000,227000,227000,227000,227000,5
|
|
20230901,142600,130080000,227000,227000,227000,227000,0
|
|
20230901,142500,130080000,227000,227000,227000,227000,0
|
|
20230901,142400,130080000,227000,227000,227000,227000,4
|
|
20230901,142300,129172000,226500,226500,226500,226500,0
|
|
20230901,142200,129172000,226500,226500,226500,226500,4
|
|
20230901,142100,128266000,227000,227000,227000,227000,0
|
|
20230901,142000,128266000,227000,227000,227000,227000,0
|
|
20230901,141900,128266000,227000,227000,227000,227000,0
|
|
20230901,141800,128266000,227000,227000,227000,227000,0
|
|
20230901,141700,128266000,227000,227000,227000,227000,4
|
|
20230901,141600,127358000,227000,227000,227000,227000,0
|
|
20230901,141500,127358000,227000,227000,227000,227000,0
|
|
20230901,141400,127358000,227000,227000,227000,227000,0
|
|
20230901,141300,127358000,227000,227000,227000,227000,0
|
|
20230901,141200,127358000,227000,227000,227000,227000,0
|
|
20230901,141100,127358000,227000,227000,227000,227000,0
|
|
20230901,141000,127358000,227000,227000,227000,227000,0
|
|
20230901,140900,127358000,227000,227000,227000,227000,0
|
|
20230901,140800,127358000,227000,227000,227000,227000,4
|
|
20230901,140700,126450000,227000,227000,227000,227000,0
|
|
20230901,140600,126450000,227000,227000,227000,227000,0
|
|
20230901,140500,126450000,227000,227000,227000,227000,0
|
|
20230901,140400,126450000,227000,227000,227000,227000,0
|
|
20230901,140300,126450000,227000,227000,227000,227000,0
|
|
20230901,140200,126450000,227000,227000,227000,227000,3
|
|
20230901,140100,125769000,226500,226500,226500,226500,0
|
|
20230901,140000,125769000,226500,226500,226500,226500,4
|
|
20230901,135900,124863000,227000,227000,227000,227000,0
|
|
20230901,135800,124863000,227000,227000,227000,227000,0
|
|
20230901,135700,124863000,227000,227000,227000,227000,3
|
|
20230901,135600,124182000,227000,227000,227000,227000,0
|
|
20230901,135500,124182000,227000,227000,227000,227000,2
|
|
20230901,135400,123728000,227000,227000,227000,227000,0
|
|
20230901,135300,123728000,227000,227000,227000,227000,0
|
|
20230901,135200,123728000,227000,227000,227000,227000,0
|
|
20230901,135100,123728000,227000,227000,227000,227000,3
|
|
20230901,135000,123047000,227000,227000,227000,227000,0
|
|
20230901,134900,123047000,227000,227000,227000,227000,0
|
|
20230901,134800,123047000,227000,227000,227000,227000,0
|
|
20230901,134700,123047000,227000,227000,227000,227000,0
|
|
20230901,134600,123047000,227000,227000,227000,227000,0
|
|
20230901,134500,123047000,227000,227000,227000,227000,0
|
|
20230901,134400,123047000,227000,227000,227000,227000,3
|
|
20230901,134300,122366000,227000,227000,227000,227000,0
|
|
20230901,134200,122366000,227000,227000,227000,227000,2
|
|
20230901,134100,121912000,227000,227000,227000,227000,0
|
|
20230901,134000,121912000,227000,227000,227000,227000,0
|
|
20230901,133900,121912000,227000,227000,227000,227000,0
|
|
20230901,133800,121912000,227000,227000,227000,227000,5
|
|
20230901,133700,120777000,227000,227000,227000,227000,0
|
|
20230901,133600,120777000,227000,227000,227000,227000,0
|
|
20230901,133500,120777000,227000,227000,227000,227000,1
|
|
20230901,133400,120550000,227000,227000,227000,227000,0
|
|
20230901,133300,120550000,227000,227000,227000,227000,0
|
|
20230901,133200,120550000,227000,227000,227000,227000,0
|
|
20230901,133100,120550000,227000,227000,227000,227000,0
|
|
20230901,133000,120550000,227000,227000,227000,227000,0
|
|
20230901,132900,120550000,227000,227000,227000,227000,5
|
|
20230901,132800,119415000,227000,227000,227000,227000,0
|
|
20230901,132700,119415000,227000,227000,227000,227000,0
|
|
20230901,132600,119415000,227000,227000,227000,227000,0
|
|
20230901,132500,119415000,227000,227000,227000,227000,0
|
|
20230901,132400,119415000,227000,227000,227000,227000,0
|
|
20230901,132300,119415000,227000,227000,227000,227000,0
|
|
20230901,132200,119415000,227000,227000,227000,227000,0
|
|
20230901,132100,119415000,227000,227000,227000,227000,0
|
|
20230901,132000,119415000,227000,227000,227000,227000,0
|
|
20230901,131900,119415000,227000,227000,227000,227000,0
|
|
20230901,131800,119415000,227000,227000,227000,227000,6
|
|
20230901,131700,118053000,227000,227000,227000,227000,0
|
|
20230901,131600,118053000,227000,227000,227000,227000,0
|
|
20230901,131500,118053000,227000,227000,227000,227000,0
|
|
20230901,131400,118053000,227000,227000,227000,227000,0
|
|
20230901,131300,118053000,227000,227000,227000,227000,0
|
|
20230901,131200,118053000,227000,227000,227000,227000,0
|
|
20230901,131100,118053000,227000,227000,227000,227000,0
|
|
20230901,131000,118053000,227000,227000,227000,227000,4
|
|
20230901,130900,117145000,226500,226500,226500,226500,0
|
|
20230901,130800,117145000,226500,226500,226500,226500,0
|
|
20230901,130700,117145000,226500,226500,226500,226500,0
|
|
20230901,130600,117145000,226500,226500,226500,226500,0
|
|
20230901,130500,117145000,226500,226500,226500,226500,0
|
|
20230901,130400,117145000,226500,226500,226500,226500,0
|
|
20230901,130300,117145000,226500,226500,226500,226500,0
|
|
20230901,130200,117145000,226500,226500,226500,226500,0
|
|
20230901,130100,117145000,226500,226500,226500,226500,0
|
|
20230901,130000,117145000,226500,226500,226500,226500,0
|
|
20230901,125900,117145000,226500,226500,226500,226500,0
|
|
20230901,125800,117145000,226500,226500,226500,226500,0
|
|
20230901,125700,117145000,226500,226500,226500,226500,0
|
|
20230901,125600,117145000,226500,226500,226500,226500,0
|
|
20230901,125500,117145000,226500,226500,226500,226500,0
|
|
20230901,125400,117145000,226500,226500,226500,226500,0
|
|
20230901,125300,117145000,226500,226500,226500,226500,0
|
|
20230901,125200,117145000,226500,226500,226500,226500,0
|
|
20230901,125100,117145000,226500,226500,226500,226500,0
|
|
20230901,125000,117145000,226500,226500,226500,226500,0
|
|
20230901,124900,117145000,226500,226500,226500,226500,0
|
|
20230901,124800,117145000,226500,226500,226500,226500,300
|
|
20230901,124700,49195000,227000,227000,227000,227000,0
|
|
20230901,124600,49195000,227000,227000,227000,227000,0
|
|
20230901,124500,49195000,227000,227000,227000,227000,0
|
|
20230901,124400,49195000,227000,227000,227000,227000,0
|
|
20230901,124300,49195000,227000,227000,227000,227000,0
|
|
20230901,124200,49195000,227000,227000,227000,227000,0
|
|
20230901,124100,49195000,227000,227000,227000,227000,0
|
|
20230901,124000,49195000,227000,227000,227000,227000,0
|
|
20230901,123900,49195000,227000,227000,227000,227000,0
|
|
20230901,123800,49195000,227000,227000,227000,227000,0
|
|
20230901,123700,49195000,227000,227000,227000,227000,0
|
|
20230901,123600,49195000,227000,227000,227000,227000,0
|
|
20230901,123500,49195000,227000,227000,227000,227000,0
|
|
20230901,123400,49195000,227000,227000,227000,227000,0
|
|
20230901,123300,49195000,227000,227000,227000,227000,0
|
|
20230901,123200,49195000,227000,227000,227000,227000,0
|
|
20230901,123100,49195000,227000,227000,227000,227000,0
|
|
20230901,123000,49195000,227000,227000,227000,227000,0
|
|
20230901,122900,49195000,227000,227000,227000,227000,0
|
|
20230901,122800,49195000,227000,227000,227000,227000,0
|
|
20230901,122700,49195000,227000,227000,227000,227000,0
|
|
20230901,122600,49195000,227000,227000,227000,227000,0
|
|
20230901,122500,49195000,227000,227000,227000,227000,0
|
|
20230901,122400,49195000,227000,227000,227000,227000,0
|
|
20230901,122300,49195000,227000,227000,227000,227000,0
|
|
20230901,122200,49195000,227000,227000,227000,227000,0
|
|
20230901,122100,49195000,227000,227000,227000,227000,0
|
|
20230901,122000,49195000,227000,227000,227000,227000,0
|
|
20230901,121900,49195000,227000,227000,227000,227000,0
|
|
20230901,121800,49195000,227000,227000,227000,227000,0
|
|
20230901,121700,49195000,227000,227000,227000,227000,0
|
|
20230901,121600,49195000,227000,227000,227000,227000,0
|
|
20230901,121500,49195000,227000,227000,227000,227000,0
|
|
20230901,121400,49195000,227000,227000,227000,227000,0
|
|
20230901,121300,49195000,227000,227000,227000,227000,0
|
|
20230901,121200,49195000,227000,227000,227000,227000,2
|
|
20230901,121100,48741000,227000,227000,227000,227000,0
|
|
20230901,121000,48741000,227000,227000,227000,227000,0
|
|
20230901,120900,48741000,227000,227000,227000,227000,0
|
|
20230901,120800,48741000,227000,227000,227000,227000,0
|
|
20230901,120700,48741000,227000,227000,227000,227000,0
|
|
20230901,120600,48741000,227000,227000,227000,227000,0
|
|
20230901,120500,48741000,227000,227000,227000,227000,0
|
|
20230901,120400,48741000,227000,227000,227000,227000,3
|
|
20230901,120300,48060000,227000,227000,227000,227000,0
|
|
20230901,120200,48060000,227000,227000,227000,227000,0
|
|
20230901,120100,48060000,227000,227000,227000,227000,0
|
|
20230901,120000,48060000,227000,227000,227000,227000,0
|
|
20230901,115900,48060000,227000,227000,227000,227000,0
|
|
20230901,115800,48060000,227000,227000,227000,227000,0
|
|
20230901,115700,48060000,227000,227000,227000,227000,0
|
|
20230901,115600,48060000,227000,227000,227000,227000,24
|
|
20230901,115500,42612000,227000,227000,227000,227000,0
|
|
20230901,115400,42612000,227000,227000,227000,227000,0
|
|
20230901,115300,42612000,227000,227000,227000,227000,0
|
|
20230901,115200,42612000,227000,227000,227000,227000,0
|
|
20230901,115100,42612000,227000,227000,227000,227000,0
|
|
20230901,115000,42612000,227000,227000,227000,227000,0
|
|
20230901,114900,42612000,227000,227000,227000,227000,0
|
|
20230901,114800,42612000,227000,227000,227000,227000,0
|
|
20230901,114700,42612000,227000,227000,227000,227000,0
|
|
20230901,114600,42612000,227000,227000,227000,227000,0
|
|
20230901,114500,42612000,227000,227000,227000,227000,0
|
|
20230901,114400,42612000,227000,227000,227000,227000,1
|
|
20230901,114300,42385000,227000,227000,227000,227000,11
|
|
20230901,114200,39888000,227000,227000,227000,227000,0
|
|
20230901,114100,39888000,227000,227000,227000,227000,0
|
|
20230901,114000,39888000,227000,227000,227000,227000,1
|
|
20230901,113900,39661000,226500,226500,226500,226500,0
|
|
20230901,113800,39661000,226500,226500,226500,226500,0
|
|
20230901,113700,39661000,226500,226500,226500,226500,9
|
|
20230901,113600,37622500,227000,227000,227000,227000,0
|
|
20230901,113500,37622500,227000,227000,227000,227000,1
|
|
20230901,113400,37395500,227000,227000,227000,227000,0
|
|
20230901,113300,37395500,227000,227000,227000,227000,0
|
|
20230901,113200,37395500,227000,227000,227000,227000,0
|
|
20230901,113100,37395500,227000,227000,227000,227000,0
|
|
20230901,113000,37395500,227000,227000,227000,227000,0
|
|
20230901,112900,37395500,227000,227000,227000,227000,0
|
|
20230901,112800,37395500,227000,227000,227000,227000,4
|
|
20230901,112700,36487500,227000,227000,227000,227000,0
|
|
20230901,112600,36487500,227000,227000,227000,227000,0
|
|
20230901,112500,36487500,227000,227000,227000,227000,0
|
|
20230901,112400,36487500,227000,227000,227000,227000,0
|
|
20230901,112300,36487500,227000,227000,227000,227000,1
|
|
20230901,112200,36260500,227000,227000,227000,227000,0
|
|
20230901,112100,36260500,227000,227000,227000,227000,0
|
|
20230901,112000,36260500,227000,227000,227000,227000,0
|
|
20230901,111900,36260500,227000,227000,227000,227000,0
|
|
20230901,111800,36260500,227000,227000,227000,227000,0
|
|
20230901,111700,36260500,227000,227000,227000,227000,0
|
|
20230901,111600,36260500,227000,227000,227000,227000,0
|
|
20230901,111500,36260500,227000,227000,227000,227000,0
|
|
20230901,111400,36260500,227000,227000,227000,227000,0
|
|
20230901,111300,36260500,227000,227000,227000,227000,0
|
|
20230901,111200,36260500,227000,227000,227000,227000,0
|
|
20230901,111100,36260500,227000,227000,227000,227000,0
|
|
20230901,111000,36260500,227000,227000,227000,227000,0
|
|
20230901,110900,36260500,227000,227000,227000,227000,0
|
|
20230901,110800,36260500,227000,227000,227000,227000,0
|
|
20230901,110700,36260500,227000,227000,227000,227000,0
|
|
20230901,110600,36260500,227000,227000,227000,227000,1
|
|
20230901,110500,36033500,227000,227000,227000,227000,0
|
|
20230901,110400,36033500,227000,227000,227000,227000,0
|
|
20230901,110300,36033500,227000,227000,227000,227000,0
|
|
20230901,110200,36033500,227000,227000,227000,227000,0
|
|
20230901,110100,36033500,227000,227000,227000,227000,0
|
|
20230901,110000,36033500,227000,227000,227000,227000,0
|
|
20230901,105900,36033500,227000,227000,227000,227000,0
|
|
20230901,105800,36033500,227000,227000,227000,227000,0
|
|
20230901,105700,36033500,227000,227000,227000,227000,0
|
|
20230901,105600,36033500,227000,227000,227000,227000,0
|
|
20230901,105500,36033500,227000,227000,227000,227000,3
|
|
20230901,105400,35352500,227000,227000,227000,227000,10
|
|
20230901,105300,33082500,227000,227000,227000,227000,0
|
|
20230901,105200,33082500,227000,227000,227000,227000,0
|
|
20230901,105100,33082500,227000,227000,227000,227000,0
|
|
20230901,105000,33082500,227000,227000,227000,227000,0
|
|
20230901,104900,33082500,227000,227000,227000,227000,0
|
|
20230901,104800,33082500,227000,227000,227000,227000,0
|
|
20230901,104700,33082500,227000,227000,227000,227000,0
|
|
20230901,104600,33082500,227000,227000,227000,227000,1
|
|
20230901,104500,32855500,227000,227000,227000,227000,0
|
|
20230901,104400,32855500,227000,227000,227000,227000,0
|
|
20230901,104300,32855500,227000,227000,227000,227000,0
|
|
20230901,104200,32855500,227000,227000,227000,227000,0
|
|
20230901,104100,32855500,227000,227000,227000,227000,0
|
|
20230901,104000,32855500,227000,227000,227000,227000,0
|
|
20230901,103900,32855500,227000,227000,227000,227000,0
|
|
20230901,103800,32855500,227000,227000,227000,227000,0
|
|
20230901,103700,32855500,227000,227000,227000,227000,0
|
|
20230901,103600,32855500,227000,227000,227000,227000,0
|
|
20230901,103500,32855500,227000,227000,227000,227000,1
|
|
20230901,103400,32628500,226500,226500,226500,226500,0
|
|
20230901,103300,32628500,226500,226500,226500,226500,0
|
|
20230901,103200,32628500,226500,226500,226500,226500,0
|
|
20230901,103100,32628500,226500,226500,226500,226500,0
|
|
20230901,103000,32628500,226500,226500,226500,226500,6
|
|
20230901,102900,31269500,227000,227000,227000,227000,5
|
|
20230901,102800,30134500,226500,226500,226500,226500,0
|
|
20230901,102700,30134500,226500,226500,226500,226500,0
|
|
20230901,102600,30134500,226500,226500,226500,226500,0
|
|
20230901,102500,30134500,226500,226500,226500,226500,1
|
|
20230901,102400,29908000,227000,227000,227000,227000,0
|
|
20230901,102300,29908000,227000,227000,227000,227000,0
|
|
20230901,102200,29908000,227000,227000,227000,227000,0
|
|
20230901,102100,29908000,227000,227000,227000,227000,0
|
|
20230901,102000,29908000,227000,227000,227000,227000,0
|
|
20230901,101900,29908000,227000,227000,227000,227000,0
|
|
20230901,101800,29908000,227000,227000,227000,227000,0
|
|
20230901,101700,29908000,227000,227000,227000,227000,0
|
|
20230901,101600,29908000,227000,227000,227000,227000,0
|
|
20230901,101500,29908000,227000,227000,227000,227000,0
|
|
20230901,101400,29908000,227000,227000,227000,227000,0
|
|
20230901,101300,29908000,227000,227000,227000,227000,0
|
|
20230901,101200,29908000,227000,227000,227000,227000,0
|
|
20230901,101100,29908000,227000,227000,227000,227000,1
|
|
20230901,101000,29681000,227000,227000,227000,227000,0
|
|
20230901,100900,29681000,227000,227000,227000,227000,0
|
|
20230901,100800,29681000,227000,227000,227000,227000,1
|
|
20230901,100700,29454000,227000,227000,227000,227000,0
|
|
20230901,100600,29454000,227000,227000,227000,227000,0
|
|
20230901,100500,29454000,227000,227000,227000,227000,0
|
|
20230901,100400,29454000,227000,227000,227000,227000,0
|
|
20230901,100300,29454000,227000,227000,227000,227000,0
|
|
20230901,100200,29454000,227000,227000,227000,227000,0
|
|
20230901,100100,29454000,227000,227000,227000,227000,0
|
|
20230901,100000,29454000,227000,227000,227000,227000,1
|
|
20230901,095900,29227000,227000,227000,227000,227000,0
|
|
20230901,095800,29227000,227000,227000,227000,227000,0
|
|
20230901,095700,29227000,227000,227000,227000,227000,0
|
|
20230901,095600,29227000,227000,227000,227000,227000,0
|
|
20230901,095500,29227000,227000,227000,227000,227000,7
|
|
20230901,095400,27638000,227000,227000,227000,227000,0
|
|
20230901,095300,27638000,227000,227000,227000,227000,0
|
|
20230901,095200,27638000,227000,227000,227000,227000,1
|
|
20230901,095100,27411000,227000,227000,227000,227000,0
|
|
20230901,095000,27411000,227000,227000,227000,227000,0
|
|
20230901,094900,27411000,227000,227000,227000,227000,0
|
|
20230901,094800,27411000,227000,227000,227000,227000,1
|
|
20230901,094700,27184000,226500,226500,226500,226500,0
|
|
20230901,094600,27184000,226500,226500,226500,226500,0
|
|
20230901,094500,27184000,226500,226500,226500,226500,7
|
|
20230901,094400,25598500,226500,226500,226500,226500,0
|
|
20230901,094300,25598500,226500,226500,226500,226500,0
|
|
20230901,094200,25598500,226500,226500,226500,226500,0
|
|
20230901,094100,25598500,226500,226500,226500,226500,0
|
|
20230901,094000,25598500,226500,226500,226500,226500,1
|
|
20230901,093900,25372000,226500,226500,226500,226500,0
|
|
20230901,093800,25372000,226500,226500,226500,226500,5
|
|
20230901,093700,24239500,227000,227000,227000,227000,0
|
|
20230901,093600,24239500,227000,227000,227000,227000,2
|
|
20230901,093500,23785500,226500,226500,226500,226500,5
|
|
20230901,093400,22653000,227000,227000,227000,227000,0
|
|
20230901,093300,22653000,227000,227000,227000,227000,0
|
|
20230901,093200,22653000,227000,227000,227000,227000,0
|
|
20230901,093100,22653000,227000,227000,227000,227000,1
|
|
20230901,093000,22426000,227000,227000,227000,227000,0
|
|
20230901,092900,22426000,227000,227000,227000,227000,0
|
|
20230901,092800,22426000,227000,227000,227000,227000,0
|
|
20230901,092700,22426000,227000,227000,227000,227000,0
|
|
20230901,092600,22426000,227000,227000,227000,227000,0
|
|
20230901,092500,22426000,227000,227000,227000,227000,0
|
|
20230901,092400,22426000,227000,227000,227000,227000,0
|
|
20230901,092300,22426000,227000,227000,227000,227000,1
|
|
20230901,092200,22199000,227000,227000,227000,227000,0
|
|
20230901,092100,22199000,227000,227000,227000,227000,0
|
|
20230901,092000,22199000,227000,227000,227000,227000,0
|
|
20230901,091900,22199000,227000,227000,227000,227000,0
|
|
20230901,091800,22199000,227000,227000,227000,227000,0
|
|
20230901,091700,22199000,227000,227000,227000,227000,0
|
|
20230901,091600,22199000,227000,227000,227000,227000,3
|
|
20230901,091500,21518000,227000,227000,227000,227000,0
|
|
20230901,091400,21518000,227000,227000,227000,227000,0
|
|
20230901,091300,21518000,227000,227000,227000,227000,0
|
|
20230901,091200,21518000,227000,227000,227000,227000,0
|
|
20230901,091100,21518000,227000,227000,227000,227000,0
|
|
20230901,091000,21518000,227000,227000,227000,227000,1
|
|
20230901,090900,21291000,226500,226500,226500,226500,0
|
|
20230901,090800,21291000,226500,226500,226500,226500,10
|
|
20230901,090700,19026000,226500,226500,226500,226500,73
|
|
20230901,090600,2491500,226500,226500,226500,226500,0
|
|
20230901,090500,2491500,226500,226500,226500,226500,0
|
|
20230901,090400,2491500,226500,226500,226500,226500,0
|
|
20230901,090300,2491500,226500,226500,226500,226500,0
|
|
20230901,090200,2491500,226500,226500,226500,226500,0
|
|
20230901,090100,2491500,226500,226500,226500,226500,0
|
|
20230901,090000,2491500,226500,226500,226500,226500,11
|