581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183800,218667000,461500,461500,461500,461500,4
|
|
20230901,183700,218667000,461500,461500,461500,461500,0
|
|
20230901,183600,218667000,461500,461500,461500,461500,0
|
|
20230901,183500,218667000,461500,461500,461500,461500,0
|
|
20230901,183400,218667000,461500,461500,461500,461500,0
|
|
20230901,183300,218667000,461500,461500,461500,461500,0
|
|
20230901,183200,218667000,461500,461500,461500,461500,0
|
|
20230901,183100,218667000,461500,461500,461500,461500,0
|
|
20230901,183000,218667000,461500,461500,461500,461500,0
|
|
20230901,182900,218667000,461500,461500,461500,461500,0
|
|
20230901,182800,218667000,461500,461500,461500,461500,0
|
|
20230901,182700,218667000,461500,461500,461500,461500,0
|
|
20230901,182600,218667000,461500,461500,461500,461500,0
|
|
20230901,182500,218667000,461500,461500,461500,461500,0
|
|
20230901,182400,218667000,461500,461500,461500,461500,0
|
|
20230901,182300,218667000,461500,461500,461500,461500,0
|
|
20230901,182200,218667000,461500,461500,461500,461500,0
|
|
20230901,182100,218667000,461500,461500,461500,461500,0
|
|
20230901,182000,218667000,461500,461500,461500,461500,0
|
|
20230901,181900,218667000,461500,461500,461500,461500,0
|
|
20230901,181800,218667000,461500,461500,461500,461500,0
|
|
20230901,181700,218667000,461500,461500,461500,461500,0
|
|
20230901,181600,218667000,461500,461500,461500,461500,0
|
|
20230901,181500,218667000,461500,461500,461500,461500,0
|
|
20230901,181400,218667000,461500,461500,461500,461500,0
|
|
20230901,181300,218667000,461500,461500,461500,461500,0
|
|
20230901,181200,218667000,461500,461500,461500,461500,0
|
|
20230901,181100,218667000,461500,461500,461500,461500,0
|
|
20230901,181000,218667000,461500,461500,461500,461500,0
|
|
20230901,180900,218667000,461500,461500,461500,461500,0
|
|
20230901,180800,218667000,461500,461500,461500,461500,4
|
|
20230901,180700,218667000,461500,461500,461500,461500,0
|
|
20230901,180600,218667000,461500,461500,461500,461500,0
|
|
20230901,180500,218667000,461500,461500,461500,461500,0
|
|
20230901,180400,218667000,461500,461500,461500,461500,0
|
|
20230901,180300,218667000,461500,461500,461500,461500,0
|
|
20230901,180200,218667000,461500,461500,461500,461500,0
|
|
20230901,180100,218667000,461500,461500,461500,461500,0
|
|
20230901,180000,218667000,461500,461500,461500,461500,0
|
|
20230901,175900,218667000,461500,461500,461500,461500,0
|
|
20230901,175800,218667000,461500,461500,461500,461500,0
|
|
20230901,175700,218667000,461500,461500,461500,461500,0
|
|
20230901,175600,218667000,461500,461500,461500,461500,0
|
|
20230901,175500,218667000,461500,461500,461500,461500,0
|
|
20230901,175400,218667000,461500,461500,461500,461500,0
|
|
20230901,175300,218667000,461500,461500,461500,461500,0
|
|
20230901,175200,218667000,461500,461500,461500,461500,0
|
|
20230901,175100,218667000,461500,461500,461500,461500,0
|
|
20230901,175000,218667000,461500,461500,461500,461500,0
|
|
20230901,174900,218667000,461500,461500,461500,461500,0
|
|
20230901,174800,218667000,461500,461500,461500,461500,0
|
|
20230901,174700,218667000,461500,461500,461500,461500,0
|
|
20230901,174600,218667000,461500,461500,461500,461500,0
|
|
20230901,174500,218667000,461500,461500,461500,461500,0
|
|
20230901,174400,218667000,461500,461500,461500,461500,0
|
|
20230901,174300,218667000,461500,461500,461500,461500,0
|
|
20230901,174200,218667000,461500,461500,461500,461500,0
|
|
20230901,174100,218667000,461500,461500,461500,461500,0
|
|
20230901,174000,218667000,461500,461500,461500,461500,0
|
|
20230901,173900,218667000,461500,461500,461500,461500,0
|
|
20230901,173800,218667000,461500,461500,461500,461500,4
|
|
20230901,173700,218667000,461500,461500,461500,461500,0
|
|
20230901,173600,218667000,461500,461500,461500,461500,0
|
|
20230901,173500,218667000,461500,461500,461500,461500,0
|
|
20230901,173400,218667000,461500,461500,461500,461500,0
|
|
20230901,173300,218667000,461500,461500,461500,461500,0
|
|
20230901,173200,218667000,461500,461500,461500,461500,0
|
|
20230901,173100,218667000,461500,461500,461500,461500,0
|
|
20230901,173000,218667000,461500,461500,461500,461500,0
|
|
20230901,172900,218667000,461500,461500,461500,461500,0
|
|
20230901,172800,218667000,461500,461500,461500,461500,0
|
|
20230901,172700,218667000,461500,461500,461500,461500,0
|
|
20230901,172600,218667000,461500,461500,461500,461500,0
|
|
20230901,172500,218667000,461500,461500,461500,461500,0
|
|
20230901,172400,218667000,461500,461500,461500,461500,0
|
|
20230901,172300,218667000,461500,461500,461500,461500,0
|
|
20230901,172200,218667000,461500,461500,461500,461500,0
|
|
20230901,172100,218667000,461500,461500,461500,461500,0
|
|
20230901,172000,218667000,461500,461500,461500,461500,0
|
|
20230901,171900,218667000,461500,461500,461500,461500,0
|
|
20230901,171800,218667000,461500,461500,461500,461500,0
|
|
20230901,171700,218667000,461500,461500,461500,461500,0
|
|
20230901,171600,218667000,461500,461500,461500,461500,0
|
|
20230901,171500,218667000,461500,461500,461500,461500,0
|
|
20230901,171400,218667000,461500,461500,461500,461500,0
|
|
20230901,171300,218667000,461500,461500,461500,461500,0
|
|
20230901,171200,218667000,461500,461500,461500,461500,0
|
|
20230901,171100,218667000,461500,461500,461500,461500,0
|
|
20230901,171000,218667000,461500,461500,461500,461500,0
|
|
20230901,170900,218667000,461500,461500,461500,461500,0
|
|
20230901,170800,218667000,461500,461500,461500,461500,4
|
|
20230901,170700,218667000,461500,461500,461500,461500,0
|
|
20230901,170600,218667000,461500,461500,461500,461500,0
|
|
20230901,170500,218667000,461500,461500,461500,461500,0
|
|
20230901,170400,218667000,461500,461500,461500,461500,0
|
|
20230901,170300,218667000,461500,461500,461500,461500,0
|
|
20230901,170200,218667000,461500,461500,461500,461500,0
|
|
20230901,170100,218667000,461500,461500,461500,461500,0
|
|
20230901,170000,218667000,461500,461500,461500,461500,0
|
|
20230901,165900,218667000,461500,461500,461500,461500,0
|
|
20230901,165800,218667000,461500,461500,461500,461500,0
|
|
20230901,165700,218667000,461500,461500,461500,461500,0
|
|
20230901,165600,218667000,461500,461500,461500,461500,0
|
|
20230901,165500,218667000,461500,461500,461500,461500,0
|
|
20230901,165400,218667000,461500,461500,461500,461500,0
|
|
20230901,165300,218667000,461500,461500,461500,461500,0
|
|
20230901,165200,218667000,461500,461500,461500,461500,0
|
|
20230901,165100,218667000,461500,461500,461500,461500,0
|
|
20230901,165000,218667000,461500,461500,461500,461500,0
|
|
20230901,164900,218667000,461500,461500,461500,461500,0
|
|
20230901,164800,218667000,461500,461500,461500,461500,0
|
|
20230901,164700,218667000,461500,461500,461500,461500,0
|
|
20230901,164600,218667000,461500,461500,461500,461500,0
|
|
20230901,164500,218667000,461500,461500,461500,461500,0
|
|
20230901,164400,218667000,461500,461500,461500,461500,0
|
|
20230901,164300,218667000,461500,461500,461500,461500,0
|
|
20230901,164200,218667000,461500,461500,461500,461500,0
|
|
20230901,164100,218667000,461500,461500,461500,461500,0
|
|
20230901,164000,218667000,461500,461500,461500,461500,0
|
|
20230901,163900,218667000,461500,461500,461500,461500,0
|
|
20230901,163800,218667000,461500,461500,461500,461500,4
|
|
20230901,163700,218667000,461500,461500,461500,461500,0
|
|
20230901,163600,218667000,461500,461500,461500,461500,0
|
|
20230901,163500,218667000,461500,461500,461500,461500,0
|
|
20230901,163400,218667000,461500,461500,461500,461500,0
|
|
20230901,163300,218667000,461500,461500,461500,461500,0
|
|
20230901,163200,218667000,461500,461500,461500,461500,0
|
|
20230901,163100,218667000,461500,461500,461500,461500,0
|
|
20230901,163000,218667000,461500,461500,461500,461500,0
|
|
20230901,162900,218667000,461500,461500,461500,461500,0
|
|
20230901,162800,218667000,461500,461500,461500,461500,0
|
|
20230901,162700,218667000,461500,461500,461500,461500,0
|
|
20230901,162600,218667000,461500,461500,461500,461500,0
|
|
20230901,162500,218667000,461500,461500,461500,461500,0
|
|
20230901,162400,218667000,461500,461500,461500,461500,0
|
|
20230901,162300,218667000,461500,461500,461500,461500,0
|
|
20230901,162200,218667000,461500,461500,461500,461500,0
|
|
20230901,162100,218667000,461500,461500,461500,461500,0
|
|
20230901,162000,218667000,461500,461500,461500,461500,0
|
|
20230901,161900,218667000,461500,461500,461500,461500,0
|
|
20230901,161800,218667000,461500,461500,461500,461500,0
|
|
20230901,161700,218667000,461500,461500,461500,461500,0
|
|
20230901,161600,218667000,461500,461500,461500,461500,0
|
|
20230901,161500,218667000,461500,461500,461500,461500,0
|
|
20230901,161400,218667000,461500,461500,461500,461500,0
|
|
20230901,161300,218667000,461500,461500,461500,461500,0
|
|
20230901,161200,218667000,461500,461500,461500,461500,0
|
|
20230901,161100,218667000,461500,461500,461500,461500,0
|
|
20230901,161000,218667000,461500,461500,461500,461500,0
|
|
20230901,160900,218667000,461500,461500,461500,461500,0
|
|
20230901,160800,218667000,461500,461500,461500,461500,4
|
|
20230901,160700,218667000,461500,461500,461500,461500,0
|
|
20230901,160600,218667000,461500,461500,461500,461500,0
|
|
20230901,160500,218667000,461500,461500,461500,461500,0
|
|
20230901,160400,218667000,461500,461500,461500,461500,0
|
|
20230901,160300,218667000,461500,461500,461500,461500,0
|
|
20230901,160200,218667000,461500,461500,461500,461500,0
|
|
20230901,160100,218667000,461500,461500,461500,461500,0
|
|
20230901,160000,218667000,461500,461500,461500,461500,0
|
|
20230901,155900,218667000,461500,461500,461500,461500,0
|
|
20230901,155800,218667000,461500,461500,461500,461500,0
|
|
20230901,155700,218667000,461500,461500,461500,461500,0
|
|
20230901,155600,218667000,461500,461500,461500,461500,0
|
|
20230901,155500,218667000,461500,461500,461500,461500,0
|
|
20230901,155400,218667000,461500,461500,461500,461500,0
|
|
20230901,155300,218667000,461500,461500,461500,461500,0
|
|
20230901,155200,218667000,461500,461500,461500,461500,0
|
|
20230901,155100,218667000,461500,461500,461500,461500,0
|
|
20230901,155000,218667000,461500,461500,461500,461500,0
|
|
20230901,154900,218667000,461500,461500,461500,461500,0
|
|
20230901,154800,218667000,461500,461500,461500,461500,0
|
|
20230901,154700,218667000,461500,461500,461500,461500,0
|
|
20230901,154600,218667000,461500,461500,461500,461500,0
|
|
20230901,154500,218667000,461500,461500,461500,461500,0
|
|
20230901,154400,218667000,461500,461500,461500,461500,0
|
|
20230901,154300,218667000,461500,461500,461500,461500,0
|
|
20230901,154200,218667000,461500,461500,461500,461500,0
|
|
20230901,154100,218667000,461500,461500,461500,461500,0
|
|
20230901,154000,218667000,461500,461500,461500,461500,0
|
|
20230901,153900,218667000,461500,461500,461500,461500,0
|
|
20230901,153800,218667000,461500,461500,461500,461500,4
|
|
20230901,153700,218667000,461500,461500,461500,461500,0
|
|
20230901,153600,218667000,461500,461500,461500,461500,0
|
|
20230901,153500,218667000,461500,461500,461500,461500,0
|
|
20230901,153400,218667000,461500,461500,461500,461500,0
|
|
20230901,153300,218667000,461500,461500,461500,461500,0
|
|
20230901,153200,218667000,461500,461500,461500,461500,0
|
|
20230901,153100,218667000,461500,461500,461500,461500,0
|
|
20230901,153000,218667000,461500,461500,461500,461500,4
|
|
20230901,152900,216821000,461500,461500,461500,461500,0
|
|
20230901,152800,216821000,461500,461500,461500,461500,0
|
|
20230901,152700,216821000,461500,461500,461500,461500,0
|
|
20230901,152600,216821000,461500,461500,461500,461500,0
|
|
20230901,152500,216821000,461500,461500,461500,461500,0
|
|
20230901,152400,216821000,461500,461500,461500,461500,0
|
|
20230901,152300,216821000,461500,461500,461500,461500,0
|
|
20230901,152200,216821000,461500,461500,461500,461500,0
|
|
20230901,152100,216821000,461500,461500,461500,461500,0
|
|
20230901,152000,216821000,461500,461500,461500,461500,0
|
|
20230901,151900,216821000,461500,461500,461500,461500,0
|
|
20230901,151800,216821000,461500,461500,461500,461500,0
|
|
20230901,151700,216821000,461500,461500,461500,461500,0
|
|
20230901,151600,216821000,461500,461500,461500,461500,0
|
|
20230901,151500,216821000,461500,461500,461500,461500,0
|
|
20230901,151400,216821000,461500,461500,461500,461500,0
|
|
20230901,151300,216821000,461500,461500,461500,461500,0
|
|
20230901,151200,216821000,461500,461500,461500,461500,1
|
|
20230901,151100,216359500,461500,461500,461500,461500,0
|
|
20230901,151000,216359500,461500,461500,461500,461500,0
|
|
20230901,150900,216359500,461500,461500,461500,461500,0
|
|
20230901,150800,216359500,461500,461500,461500,461500,7
|
|
20230901,150700,213129000,461500,461500,461500,461500,0
|
|
20230901,150600,213129000,461500,461500,461500,461500,0
|
|
20230901,150500,213129000,461500,461500,461500,461500,1
|
|
20230901,150400,212667500,461000,461000,461000,461000,4
|
|
20230901,150300,210823500,461500,461500,461500,461500,0
|
|
20230901,150200,210823500,461500,461500,461500,461500,0
|
|
20230901,150100,210823500,461500,461500,461500,461500,0
|
|
20230901,150000,210823500,461500,461500,461500,461500,1
|
|
20230901,145900,210362000,461500,461500,461500,461500,0
|
|
20230901,145800,210362000,461500,461000,461500,461000,15
|
|
20230901,145700,203446000,460500,460500,460500,460500,1
|
|
20230901,145600,202985500,461000,461000,461000,461000,0
|
|
20230901,145500,202985500,461000,461000,461000,461000,0
|
|
20230901,145400,202985500,461000,461000,461000,461000,0
|
|
20230901,145300,202985500,461000,461000,461000,461000,5
|
|
20230901,145200,200680500,461000,461000,461000,461000,0
|
|
20230901,145100,200680500,461000,461000,461000,461000,1
|
|
20230901,145000,200219500,461000,461000,461000,461000,0
|
|
20230901,144900,200219500,461000,461000,461000,461000,0
|
|
20230901,144800,200219500,461000,461000,461000,461000,0
|
|
20230901,144700,200219500,461000,461000,461000,461000,0
|
|
20230901,144600,200219500,461000,461000,461000,461000,0
|
|
20230901,144500,200219500,461000,461000,461000,461000,0
|
|
20230901,144400,200219500,461000,461000,461000,461000,2
|
|
20230901,144300,199297500,461000,461000,461000,461000,37
|
|
20230901,144200,182240500,460500,460500,460500,460500,0
|
|
20230901,144100,182240500,460500,460500,460500,460500,7
|
|
20230901,144000,179017000,461000,461000,461000,461000,0
|
|
20230901,143900,179017000,461000,461000,461000,461000,0
|
|
20230901,143800,179017000,461000,461000,461000,461000,0
|
|
20230901,143700,179017000,461000,461000,461000,461000,0
|
|
20230901,143600,179017000,461000,461000,461000,461000,0
|
|
20230901,143500,179017000,461000,461000,461000,461000,0
|
|
20230901,143400,179017000,461000,461000,461000,461000,0
|
|
20230901,143300,179017000,461000,461000,461000,461000,0
|
|
20230901,143200,179017000,461000,461000,461000,461000,0
|
|
20230901,143100,179017000,461000,461000,461000,461000,0
|
|
20230901,143000,179017000,461000,461000,461000,461000,0
|
|
20230901,142900,179017000,461000,461000,461000,461000,0
|
|
20230901,142800,179017000,461000,461000,461000,461000,1
|
|
20230901,142700,178556000,461500,461000,461500,460500,8
|
|
20230901,142600,174868500,460500,460500,460500,460500,0
|
|
20230901,142500,174868500,460500,460500,460500,460500,0
|
|
20230901,142400,174868500,460500,462000,462000,460500,102
|
|
20230901,142300,127850500,462500,462000,462500,462000,4
|
|
20230901,142200,126002000,462000,462000,462000,462000,0
|
|
20230901,142100,126002000,462000,462000,462000,462000,4
|
|
20230901,142000,124154000,462000,462000,462000,462000,7
|
|
20230901,141900,120920000,462000,462000,462000,462000,0
|
|
20230901,141800,120920000,462000,462000,462000,462000,0
|
|
20230901,141700,120920000,462000,462000,462000,462000,0
|
|
20230901,141600,120920000,462000,462000,462000,462000,5
|
|
20230901,141500,118610000,462000,462000,462000,462000,0
|
|
20230901,141400,118610000,462000,462000,462000,462000,0
|
|
20230901,141300,118610000,462000,462000,462000,462000,0
|
|
20230901,141200,118610000,462000,462000,462000,462000,2
|
|
20230901,141100,117686000,462000,462000,462000,462000,0
|
|
20230901,141000,117686000,462000,462000,462000,462000,0
|
|
20230901,140900,117686000,462000,462000,462000,462000,0
|
|
20230901,140800,117686000,462000,462000,462000,462000,0
|
|
20230901,140700,117686000,462000,462000,462000,462000,0
|
|
20230901,140600,117686000,462000,462000,462000,462000,0
|
|
20230901,140500,117686000,462000,462000,462000,462000,0
|
|
20230901,140400,117686000,462000,462000,462000,462000,0
|
|
20230901,140300,117686000,462000,462000,462000,462000,0
|
|
20230901,140200,117686000,462000,462000,462000,462000,0
|
|
20230901,140100,117686000,462000,462000,462000,462000,0
|
|
20230901,140000,117686000,462000,462000,462000,462000,0
|
|
20230901,135900,117686000,462000,462000,462000,462000,0
|
|
20230901,135800,117686000,462000,462000,462000,462000,0
|
|
20230901,135700,117686000,462000,462000,462000,462000,0
|
|
20230901,135600,117686000,462000,462000,462000,462000,0
|
|
20230901,135500,117686000,462000,462000,462000,462000,0
|
|
20230901,135400,117686000,462000,462000,462000,462000,0
|
|
20230901,135300,117686000,462000,462000,462000,462000,0
|
|
20230901,135200,117686000,462000,462000,462000,462000,1
|
|
20230901,135100,117224000,462500,462500,462500,462500,0
|
|
20230901,135000,117224000,462500,462500,462500,462500,0
|
|
20230901,134900,117224000,462500,462500,462500,462500,0
|
|
20230901,134800,117224000,462500,462500,462500,462500,0
|
|
20230901,134700,117224000,462500,462500,462500,462500,0
|
|
20230901,134600,117224000,462500,462500,462500,462500,0
|
|
20230901,134500,117224000,462500,462500,462500,462500,0
|
|
20230901,134400,117224000,462500,462500,462500,462500,0
|
|
20230901,134300,117224000,462500,462500,462500,462500,0
|
|
20230901,134200,117224000,462500,462500,462500,462500,0
|
|
20230901,134100,117224000,462500,462500,462500,462500,0
|
|
20230901,134000,117224000,462500,462500,462500,462500,0
|
|
20230901,133900,117224000,462500,462500,462500,462500,0
|
|
20230901,133800,117224000,462500,462500,462500,462500,0
|
|
20230901,133700,117224000,462500,462500,462500,462500,0
|
|
20230901,133600,117224000,462500,462500,462500,462500,0
|
|
20230901,133500,117224000,462500,462500,462500,462500,0
|
|
20230901,133400,117224000,462500,462500,462500,462500,0
|
|
20230901,133300,117224000,462500,462500,462500,462500,0
|
|
20230901,133200,117224000,462500,462500,462500,462500,0
|
|
20230901,133100,117224000,462500,462500,462500,462500,1
|
|
20230901,133000,116761500,462500,462500,462500,462500,0
|
|
20230901,132900,116761500,462500,462500,462500,462500,0
|
|
20230901,132800,116761500,462500,462500,462500,462500,0
|
|
20230901,132700,116761500,462500,462500,462500,462500,0
|
|
20230901,132600,116761500,462500,462500,462500,462500,1
|
|
20230901,132500,116299000,464000,464000,464000,463000,12
|
|
20230901,132400,110732000,462500,462500,462500,462500,0
|
|
20230901,132300,110732000,462500,462500,462500,462500,0
|
|
20230901,132200,110732000,462500,462500,462500,462500,0
|
|
20230901,132100,110732000,462500,462500,462500,462500,0
|
|
20230901,132000,110732000,462500,462500,462500,462500,0
|
|
20230901,131900,110732000,462500,462500,462500,462500,0
|
|
20230901,131800,110732000,462500,462500,462500,462500,0
|
|
20230901,131700,110732000,462500,462500,462500,462500,0
|
|
20230901,131600,110732000,462500,462500,462500,462500,0
|
|
20230901,131500,110732000,462500,463000,463500,462500,9
|
|
20230901,131400,106564500,463000,463000,463000,463000,0
|
|
20230901,131300,106564500,463000,463000,463000,463000,0
|
|
20230901,131200,106564500,463000,463000,463000,463000,0
|
|
20230901,131100,106564500,463000,463000,463000,463000,0
|
|
20230901,131000,106564500,463000,463000,463000,463000,0
|
|
20230901,130900,106564500,463000,463000,463000,463000,0
|
|
20230901,130800,106564500,463000,463000,463000,463000,0
|
|
20230901,130700,106564500,463000,463000,463000,463000,0
|
|
20230901,130600,106564500,463000,463000,463000,463000,0
|
|
20230901,130500,106564500,463000,463000,463000,463000,0
|
|
20230901,130400,106564500,463000,463000,463000,463000,0
|
|
20230901,130300,106564500,463000,463000,463000,463000,0
|
|
20230901,130200,106564500,463000,463000,463000,463000,0
|
|
20230901,130100,106564500,463000,463000,463000,463000,0
|
|
20230901,130000,106564500,463000,463000,463000,463000,0
|
|
20230901,125900,106564500,463000,463000,463000,463000,0
|
|
20230901,125800,106564500,463000,463000,463000,463000,0
|
|
20230901,125700,106564500,463000,463000,463000,463000,0
|
|
20230901,125600,106564500,463000,463000,463000,463000,0
|
|
20230901,125500,106564500,463000,463000,463000,463000,0
|
|
20230901,125400,106564500,463000,463000,463000,463000,0
|
|
20230901,125300,106564500,463000,463000,463000,463000,0
|
|
20230901,125200,106564500,463000,463000,463000,463000,0
|
|
20230901,125100,106564500,463000,463000,463000,463000,0
|
|
20230901,125000,106564500,463000,463000,463000,463000,0
|
|
20230901,124900,106564500,463000,463000,463000,463000,0
|
|
20230901,124800,106564500,463000,463000,463000,463000,0
|
|
20230901,124700,106564500,463000,463000,463000,463000,0
|
|
20230901,124600,106564500,463000,463000,463000,463000,0
|
|
20230901,124500,106564500,463000,463000,463000,463000,0
|
|
20230901,124400,106564500,463000,463000,463000,463000,0
|
|
20230901,124300,106564500,463000,463000,463000,463000,12
|
|
20230901,124200,101008500,462500,462500,462500,462500,0
|
|
20230901,124100,101008500,462500,462500,462500,462500,0
|
|
20230901,124000,101008500,462500,462500,462500,462500,0
|
|
20230901,123900,101008500,462500,462500,462500,462500,0
|
|
20230901,123800,101008500,462500,462500,462500,462500,0
|
|
20230901,123700,101008500,462500,462500,462500,462500,0
|
|
20230901,123600,101008500,462500,462500,462500,462500,0
|
|
20230901,123500,101008500,462500,462000,462500,462000,17
|
|
20230901,123400,93154000,462000,462000,462000,462000,7
|
|
20230901,123300,89920000,461500,461500,461500,461500,0
|
|
20230901,123200,89920000,461500,461500,461500,461500,0
|
|
20230901,123100,89920000,461500,461500,461500,461500,0
|
|
20230901,123000,89920000,461500,461500,461500,461500,0
|
|
20230901,122900,89920000,461500,461500,461500,461500,0
|
|
20230901,122800,89920000,461500,461500,461500,461500,0
|
|
20230901,122700,89920000,461500,461500,461500,461500,0
|
|
20230901,122600,89920000,461500,461500,461500,461500,0
|
|
20230901,122500,89920000,461500,461500,461500,461500,0
|
|
20230901,122400,89920000,461500,461500,461500,461500,0
|
|
20230901,122300,89920000,461500,461500,461500,461500,0
|
|
20230901,122200,89920000,461500,461500,461500,461500,0
|
|
20230901,122100,89920000,461500,462500,462500,461500,2
|
|
20230901,122000,88996000,461500,461500,461500,461500,0
|
|
20230901,121900,88996000,461500,461500,461500,461500,5
|
|
20230901,121800,86688500,462000,462000,462000,462000,0
|
|
20230901,121700,86688500,462000,462000,462000,462000,0
|
|
20230901,121600,86688500,462000,462000,462000,462000,0
|
|
20230901,121500,86688500,462000,462000,462000,462000,0
|
|
20230901,121400,86688500,462000,462000,462000,462000,0
|
|
20230901,121300,86688500,462000,462000,462000,462000,0
|
|
20230901,121200,86688500,462000,462000,462000,462000,0
|
|
20230901,121100,86688500,462000,462000,462000,462000,0
|
|
20230901,121000,86688500,462000,462000,462000,462000,5
|
|
20230901,120900,84378500,462500,462500,462500,462500,0
|
|
20230901,120800,84378500,462500,462500,462500,462500,0
|
|
20230901,120700,84378500,462500,462500,462500,462500,0
|
|
20230901,120600,84378500,462500,462500,462500,462500,0
|
|
20230901,120500,84378500,462500,462500,462500,462500,0
|
|
20230901,120400,84378500,462500,462500,462500,462500,0
|
|
20230901,120300,84378500,462500,462500,462500,462500,0
|
|
20230901,120200,84378500,462500,462500,462500,462500,6
|
|
20230901,120100,81603500,463000,463000,463000,463000,0
|
|
20230901,120000,81603500,463000,463000,463000,463000,0
|
|
20230901,115900,81603500,463000,463000,463000,463000,0
|
|
20230901,115800,81603500,463000,463000,463000,463000,0
|
|
20230901,115700,81603500,463000,463000,463000,463000,0
|
|
20230901,115600,81603500,463000,463000,463000,463000,0
|
|
20230901,115500,81603500,463000,463000,463000,463000,0
|
|
20230901,115400,81603500,463000,463000,463000,463000,0
|
|
20230901,115300,81603500,463000,463000,463000,463000,0
|
|
20230901,115200,81603500,463000,463000,463000,463000,0
|
|
20230901,115100,81603500,463000,463000,463000,463000,0
|
|
20230901,115000,81603500,463000,463000,463000,463000,0
|
|
20230901,114900,81603500,463000,463000,463000,463000,0
|
|
20230901,114800,81603500,463000,463000,463000,463000,0
|
|
20230901,114700,81603500,463000,463000,463000,463000,0
|
|
20230901,114600,81603500,463000,463000,463000,463000,0
|
|
20230901,114500,81603500,463000,463000,463000,463000,0
|
|
20230901,114400,81603500,463000,463000,463000,463000,0
|
|
20230901,114300,81603500,463000,463000,463000,463000,1
|
|
20230901,114200,81140500,463000,463000,463000,463000,0
|
|
20230901,114100,81140500,463000,463000,463000,463000,0
|
|
20230901,114000,81140500,463000,463000,463000,463000,0
|
|
20230901,113900,81140500,463000,463000,463000,463000,0
|
|
20230901,113800,81140500,463000,463000,463000,463000,0
|
|
20230901,113700,81140500,463000,463000,463000,463000,0
|
|
20230901,113600,81140500,463000,463000,463000,463000,0
|
|
20230901,113500,81140500,463000,463000,463000,463000,0
|
|
20230901,113400,81140500,463000,463000,463000,463000,0
|
|
20230901,113300,81140500,463000,463000,463000,463000,0
|
|
20230901,113200,81140500,463000,463000,463000,463000,0
|
|
20230901,113100,81140500,463000,463000,463000,463000,0
|
|
20230901,113000,81140500,463000,463000,463000,463000,0
|
|
20230901,112900,81140500,463000,463000,463000,463000,0
|
|
20230901,112800,81140500,463000,463000,463000,463000,0
|
|
20230901,112700,81140500,463000,463000,463000,463000,0
|
|
20230901,112600,81140500,463000,463000,463000,463000,0
|
|
20230901,112500,81140500,463000,463000,463000,463000,1
|
|
20230901,112400,80677500,462500,462500,462500,462500,1
|
|
20230901,112300,80215000,462000,462000,462000,462000,0
|
|
20230901,112200,80215000,462000,462000,462000,462000,0
|
|
20230901,112100,80215000,462000,462000,462000,462000,0
|
|
20230901,112000,80215000,462000,462000,462000,462000,0
|
|
20230901,111900,80215000,462000,462000,462000,462000,0
|
|
20230901,111800,80215000,462000,462000,462000,462000,0
|
|
20230901,111700,80215000,462000,462000,462000,462000,0
|
|
20230901,111600,80215000,462000,462000,462000,462000,1
|
|
20230901,111500,79753000,463000,463000,463000,463000,0
|
|
20230901,111400,79753000,463000,463000,463000,463000,0
|
|
20230901,111300,79753000,463000,463000,463000,463000,0
|
|
20230901,111200,79753000,463000,463000,463000,463000,0
|
|
20230901,111100,79753000,463000,463000,463000,463000,0
|
|
20230901,111000,79753000,463000,463000,463000,463000,0
|
|
20230901,110900,79753000,463000,463000,463000,463000,0
|
|
20230901,110800,79753000,463000,463000,463000,463000,0
|
|
20230901,110700,79753000,463000,463000,463000,463000,0
|
|
20230901,110600,79753000,463000,463000,463000,463000,0
|
|
20230901,110500,79753000,463000,463000,463000,463000,0
|
|
20230901,110400,79753000,463000,463000,463000,463000,0
|
|
20230901,110300,79753000,463000,463000,463000,463000,0
|
|
20230901,110200,79753000,463000,463000,463000,463000,0
|
|
20230901,110100,79753000,463000,463000,463000,463000,0
|
|
20230901,110000,79753000,463000,463000,463000,463000,0
|
|
20230901,105900,79753000,463000,463000,463000,463000,0
|
|
20230901,105800,79753000,463000,463000,463000,463000,0
|
|
20230901,105700,79753000,463000,463000,463000,463000,0
|
|
20230901,105600,79753000,463000,463000,463000,463000,0
|
|
20230901,105500,79753000,463000,463000,463000,463000,0
|
|
20230901,105400,79753000,463000,463000,463000,463000,0
|
|
20230901,105300,79753000,463000,463000,463000,463000,0
|
|
20230901,105200,79753000,463000,463000,463000,463000,0
|
|
20230901,105100,79753000,463000,463000,463000,463000,0
|
|
20230901,105000,79753000,463000,463000,463000,463000,0
|
|
20230901,104900,79753000,463000,463000,463000,463000,0
|
|
20230901,104800,79753000,463000,463000,463000,463000,0
|
|
20230901,104700,79753000,463000,463000,463000,463000,0
|
|
20230901,104600,79753000,463000,462500,463000,462500,11
|
|
20230901,104500,74664500,461500,461500,461500,461500,0
|
|
20230901,104400,74664500,461500,461500,461500,461500,0
|
|
20230901,104300,74664500,461500,461500,461500,461500,0
|
|
20230901,104200,74664500,461500,461500,461500,461500,0
|
|
20230901,104100,74664500,461500,461500,461500,461500,0
|
|
20230901,104000,74664500,461500,461500,461500,461500,0
|
|
20230901,103900,74664500,461500,461500,461500,461500,0
|
|
20230901,103800,74664500,461500,461500,461500,461500,0
|
|
20230901,103700,74664500,461500,461500,461500,461500,0
|
|
20230901,103600,74664500,461500,461500,461500,461500,1
|
|
20230901,103500,74203000,461500,461500,461500,461500,0
|
|
20230901,103400,74203000,461500,461500,461500,461500,0
|
|
20230901,103300,74203000,461500,461500,461500,461500,0
|
|
20230901,103200,74203000,461500,461500,461500,461500,0
|
|
20230901,103100,74203000,461500,461500,461500,461500,0
|
|
20230901,103000,74203000,461500,461500,461500,461500,0
|
|
20230901,102900,74203000,461500,461500,461500,461500,0
|
|
20230901,102800,74203000,461500,461500,461500,461500,0
|
|
20230901,102700,74203000,461500,461500,461500,461500,0
|
|
20230901,102600,74203000,461500,461500,461500,461500,0
|
|
20230901,102500,74203000,461500,461500,461500,461500,0
|
|
20230901,102400,74203000,461500,461500,461500,461500,1
|
|
20230901,102300,73741500,461500,461500,461500,461500,0
|
|
20230901,102200,73741500,461500,461500,461500,461500,0
|
|
20230901,102100,73741500,461500,461500,461500,461500,0
|
|
20230901,102000,73741500,461500,461500,461500,461500,0
|
|
20230901,101900,73741500,461500,461500,461500,461500,0
|
|
20230901,101800,73741500,461500,461500,461500,461500,0
|
|
20230901,101700,73741500,461500,461500,461500,461500,0
|
|
20230901,101600,73741500,461500,461500,461500,461500,0
|
|
20230901,101500,73741500,461500,461500,461500,461500,0
|
|
20230901,101400,73741500,461500,461500,461500,461500,0
|
|
20230901,101300,73741500,461500,461500,461500,461500,0
|
|
20230901,101200,73741500,461500,461500,461500,461500,4
|
|
20230901,101100,71895500,460500,460500,460500,460500,0
|
|
20230901,101000,71895500,460500,460500,460500,460500,0
|
|
20230901,100900,71895500,460500,460500,460500,460500,0
|
|
20230901,100800,71895500,460500,460500,460500,460500,0
|
|
20230901,100700,71895500,460500,460500,460500,460500,44
|
|
20230901,100600,51633500,462000,462000,462000,462000,0
|
|
20230901,100500,51633500,462000,462000,462000,462000,0
|
|
20230901,100400,51633500,462000,462000,462000,462000,4
|
|
20230901,100300,49785500,461000,461000,461000,461000,0
|
|
20230901,100200,49785500,461000,461000,461000,461000,30
|
|
20230901,100100,35955500,461000,461000,461000,461000,0
|
|
20230901,100000,35955500,461000,461000,461000,461000,4
|
|
20230901,095900,34111500,461500,461500,461500,461500,0
|
|
20230901,095800,34111500,461500,461500,461500,461500,5
|
|
20230901,095700,31804000,462000,462000,462000,462000,0
|
|
20230901,095600,31804000,462000,462000,462000,462000,0
|
|
20230901,095500,31804000,462000,462000,462000,462000,0
|
|
20230901,095400,31804000,462000,462000,462000,462000,0
|
|
20230901,095300,31804000,462000,462000,462000,462000,0
|
|
20230901,095200,31804000,462000,462000,462000,462000,0
|
|
20230901,095100,31804000,462000,462000,462000,462000,0
|
|
20230901,095000,31804000,462000,462000,462000,462000,0
|
|
20230901,094900,31804000,462000,462000,462000,462000,0
|
|
20230901,094800,31804000,462000,462000,462000,462000,0
|
|
20230901,094700,31804000,462000,462000,462000,462000,1
|
|
20230901,094600,31342000,462000,462000,462000,462000,0
|
|
20230901,094500,31342000,462000,462000,462000,462000,0
|
|
20230901,094400,31342000,462000,462000,462000,462000,0
|
|
20230901,094300,31342000,462000,462000,462000,462000,0
|
|
20230901,094200,31342000,462000,462000,462000,462000,6
|
|
20230901,094100,28570000,461500,461500,461500,461500,0
|
|
20230901,094000,28570000,461500,461500,461500,461500,0
|
|
20230901,093900,28570000,461500,461500,461500,461500,0
|
|
20230901,093800,28570000,461500,461500,461500,461500,0
|
|
20230901,093700,28570000,461500,461500,461500,461500,0
|
|
20230901,093600,28570000,461500,461500,461500,461500,1
|
|
20230901,093500,28108500,462500,462500,462500,462500,0
|
|
20230901,093400,28108500,462500,462500,462500,462500,0
|
|
20230901,093300,28108500,462500,462500,462500,462500,0
|
|
20230901,093200,28108500,462500,462500,462500,462500,0
|
|
20230901,093100,28108500,462500,462500,462500,462500,1
|
|
20230901,093000,27646000,462500,462500,462500,462500,0
|
|
20230901,092900,27646000,462500,462500,462500,462500,0
|
|
20230901,092800,27646000,462500,462500,462500,462500,6
|
|
20230901,092700,24871000,460500,460500,460500,460500,0
|
|
20230901,092600,24871000,460500,460500,460500,460500,0
|
|
20230901,092500,24871000,460500,460500,460500,460500,0
|
|
20230901,092400,24871000,460500,460500,460500,460500,5
|
|
20230901,092300,22568500,460500,460500,460500,460500,4
|
|
20230901,092200,20726500,460500,460500,460500,460500,0
|
|
20230901,092100,20726500,460500,460500,460500,460500,5
|
|
20230901,092000,18424000,460500,460500,460500,460500,1
|
|
20230901,091900,17963500,460000,460500,460500,460000,24
|
|
20230901,091800,6913500,460500,460500,460500,460500,0
|
|
20230901,091700,6913500,460500,460500,460500,460500,0
|
|
20230901,091600,6913500,460500,460500,460500,460500,0
|
|
20230901,091500,6913500,460500,460500,460500,460500,9
|
|
20230901,091400,2769000,460500,460500,460500,460500,0
|
|
20230901,091300,2769000,460500,460500,460500,460500,2
|
|
20230901,091200,1848000,461000,461000,461000,461000,3
|
|
20230901,091100,465000,465000,465000,465000,465000,0
|
|
20230901,091000,465000,465000,465000,465000,465000,0
|
|
20230901,090900,465000,465000,465000,465000,465000,1
|
|
20230901,090800,0,465500,465500,465500,465500,0
|
|
20230901,090700,0,465500,465500,465500,465500,0
|
|
20230901,090600,0,465500,465500,465500,465500,0
|
|
20230901,090500,0,465500,465500,465500,465500,0
|
|
20230901,090400,0,465500,465500,465500,465500,0
|
|
20230901,090300,0,465500,465500,465500,465500,0
|
|
20230901,090200,0,465500,465500,465500,465500,0
|
|
20230901,090100,0,465500,465500,465500,465500,0
|
|
20230901,090000,0,465500,465500,465500,465500,0
|