582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183900,440386000,461500,461500,461500,461500,22
|
|
20230904,183800,440386000,461500,461500,461500,461500,0
|
|
20230904,183700,440386000,461500,461500,461500,461500,0
|
|
20230904,183600,440386000,461500,461500,461500,461500,0
|
|
20230904,183500,440386000,461500,461500,461500,461500,0
|
|
20230904,183400,440386000,461500,461500,461500,461500,0
|
|
20230904,183300,440386000,461500,461500,461500,461500,0
|
|
20230904,183200,440386000,461500,461500,461500,461500,0
|
|
20230904,183100,440386000,461500,461500,461500,461500,0
|
|
20230904,183000,440386000,461500,461500,461500,461500,0
|
|
20230904,182900,440386000,461500,461500,461500,461500,0
|
|
20230904,182800,440386000,461500,461500,461500,461500,0
|
|
20230904,182700,440386000,461500,461500,461500,461500,0
|
|
20230904,182600,440386000,461500,461500,461500,461500,0
|
|
20230904,182500,440386000,461500,461500,461500,461500,0
|
|
20230904,182400,440386000,461500,461500,461500,461500,0
|
|
20230904,182300,440386000,461500,461500,461500,461500,0
|
|
20230904,182200,440386000,461500,461500,461500,461500,0
|
|
20230904,182100,440386000,461500,461500,461500,461500,0
|
|
20230904,182000,440386000,461500,461500,461500,461500,0
|
|
20230904,181900,440386000,461500,461500,461500,461500,0
|
|
20230904,181800,440386000,461500,461500,461500,461500,0
|
|
20230904,181700,440386000,461500,461500,461500,461500,0
|
|
20230904,181600,440386000,461500,461500,461500,461500,0
|
|
20230904,181500,440386000,461500,461500,461500,461500,0
|
|
20230904,181400,440386000,461500,461500,461500,461500,0
|
|
20230904,181300,440386000,461500,461500,461500,461500,0
|
|
20230904,181200,440386000,461500,461500,461500,461500,0
|
|
20230904,181100,440386000,461500,461500,461500,461500,0
|
|
20230904,181000,440386000,461500,461500,461500,461500,0
|
|
20230904,180900,440386000,461500,461500,461500,461500,22
|
|
20230904,180800,440386000,461500,461500,461500,461500,0
|
|
20230904,180700,440386000,461500,461500,461500,461500,0
|
|
20230904,180600,440386000,461500,461500,461500,461500,0
|
|
20230904,180500,440386000,461500,461500,461500,461500,0
|
|
20230904,180400,440386000,461500,461500,461500,461500,0
|
|
20230904,180300,440386000,461500,461500,461500,461500,0
|
|
20230904,180200,440386000,461500,461500,461500,461500,0
|
|
20230904,180100,440386000,461500,461500,461500,461500,0
|
|
20230904,180000,440386000,461500,461500,461500,461500,0
|
|
20230904,175900,440386000,461500,461500,461500,461500,0
|
|
20230904,175800,440386000,461500,461500,461500,461500,0
|
|
20230904,175700,440386000,461500,461500,461500,461500,0
|
|
20230904,175600,440386000,461500,461500,461500,461500,0
|
|
20230904,175500,440386000,461500,461500,461500,461500,0
|
|
20230904,175400,440386000,461500,461500,461500,461500,0
|
|
20230904,175300,440386000,461500,461500,461500,461500,0
|
|
20230904,175200,440386000,461500,461500,461500,461500,0
|
|
20230904,175100,440386000,461500,461500,461500,461500,0
|
|
20230904,175000,440386000,461500,461500,461500,461500,0
|
|
20230904,174900,440386000,461500,461500,461500,461500,0
|
|
20230904,174800,440386000,461500,461500,461500,461500,0
|
|
20230904,174700,440386000,461500,461500,461500,461500,0
|
|
20230904,174600,440386000,461500,461500,461500,461500,0
|
|
20230904,174500,440386000,461500,461500,461500,461500,0
|
|
20230904,174400,440386000,461500,461500,461500,461500,0
|
|
20230904,174300,440386000,461500,461500,461500,461500,0
|
|
20230904,174200,440386000,461500,461500,461500,461500,0
|
|
20230904,174100,440386000,461500,461500,461500,461500,0
|
|
20230904,174000,440386000,461500,461500,461500,461500,0
|
|
20230904,173900,440386000,461500,461500,461500,461500,22
|
|
20230904,173800,440386000,461500,461500,461500,461500,0
|
|
20230904,173700,440386000,461500,461500,461500,461500,0
|
|
20230904,173600,440386000,461500,461500,461500,461500,0
|
|
20230904,173500,440386000,461500,461500,461500,461500,0
|
|
20230904,173400,440386000,461500,461500,461500,461500,0
|
|
20230904,173300,440386000,461500,461500,461500,461500,0
|
|
20230904,173200,440386000,461500,461500,461500,461500,0
|
|
20230904,173100,440386000,461500,461500,461500,461500,0
|
|
20230904,173000,440386000,461500,461500,461500,461500,0
|
|
20230904,172900,440386000,461500,461500,461500,461500,0
|
|
20230904,172800,440386000,461500,461500,461500,461500,0
|
|
20230904,172700,440386000,461500,461500,461500,461500,0
|
|
20230904,172600,440386000,461500,461500,461500,461500,0
|
|
20230904,172500,440386000,461500,461500,461500,461500,0
|
|
20230904,172400,440386000,461500,461500,461500,461500,0
|
|
20230904,172300,440386000,461500,461500,461500,461500,0
|
|
20230904,172200,440386000,461500,461500,461500,461500,0
|
|
20230904,172100,440386000,461500,461500,461500,461500,0
|
|
20230904,172000,440386000,461500,461500,461500,461500,0
|
|
20230904,171900,440386000,461500,461500,461500,461500,0
|
|
20230904,171800,440386000,461500,461500,461500,461500,0
|
|
20230904,171700,440386000,461500,461500,461500,461500,0
|
|
20230904,171600,440386000,461500,461500,461500,461500,0
|
|
20230904,171500,440386000,461500,461500,461500,461500,0
|
|
20230904,171400,440386000,461500,461500,461500,461500,0
|
|
20230904,171300,440386000,461500,461500,461500,461500,0
|
|
20230904,171200,440386000,461500,461500,461500,461500,0
|
|
20230904,171100,440386000,461500,461500,461500,461500,0
|
|
20230904,171000,440386000,461500,461500,461500,461500,0
|
|
20230904,170900,440386000,461500,461500,461500,461500,22
|
|
20230904,170800,440386000,461500,461500,461500,461500,0
|
|
20230904,170700,440386000,461500,461500,461500,461500,0
|
|
20230904,170600,440386000,461500,461500,461500,461500,0
|
|
20230904,170500,440386000,461500,461500,461500,461500,0
|
|
20230904,170400,440386000,461500,461500,461500,461500,0
|
|
20230904,170300,440386000,461500,461500,461500,461500,0
|
|
20230904,170200,440386000,461500,461500,461500,461500,0
|
|
20230904,170100,440386000,461500,461500,461500,461500,0
|
|
20230904,170000,440386000,461500,461500,461500,461500,0
|
|
20230904,165900,440386000,461500,461500,461500,461500,0
|
|
20230904,165800,440386000,461500,461500,461500,461500,0
|
|
20230904,165700,440386000,461500,461500,461500,461500,0
|
|
20230904,165600,440386000,461500,461500,461500,461500,0
|
|
20230904,165500,440386000,461500,461500,461500,461500,0
|
|
20230904,165400,440386000,461500,461500,461500,461500,0
|
|
20230904,165300,440386000,461500,461500,461500,461500,0
|
|
20230904,165200,440386000,461500,461500,461500,461500,0
|
|
20230904,165100,440386000,461500,461500,461500,461500,0
|
|
20230904,165000,440386000,461500,461500,461500,461500,0
|
|
20230904,164900,440386000,461500,461500,461500,461500,0
|
|
20230904,164800,440386000,461500,461500,461500,461500,0
|
|
20230904,164700,440386000,461500,461500,461500,461500,0
|
|
20230904,164600,440386000,461500,461500,461500,461500,0
|
|
20230904,164500,440386000,461500,461500,461500,461500,0
|
|
20230904,164400,440386000,461500,461500,461500,461500,0
|
|
20230904,164300,440386000,461500,461500,461500,461500,0
|
|
20230904,164200,440386000,461500,461500,461500,461500,0
|
|
20230904,164100,440386000,461500,461500,461500,461500,0
|
|
20230904,164000,440386000,461500,461500,461500,461500,0
|
|
20230904,163900,440386000,461500,461500,461500,461500,22
|
|
20230904,163800,440386000,461500,461500,461500,461500,0
|
|
20230904,163700,440386000,461500,461500,461500,461500,0
|
|
20230904,163600,440386000,461500,461500,461500,461500,0
|
|
20230904,163500,440386000,461500,461500,461500,461500,0
|
|
20230904,163400,440386000,461500,461500,461500,461500,0
|
|
20230904,163300,440386000,461500,461500,461500,461500,0
|
|
20230904,163200,440386000,461500,461500,461500,461500,0
|
|
20230904,163100,440386000,461500,461500,461500,461500,0
|
|
20230904,163000,440386000,461500,461500,461500,461500,0
|
|
20230904,162900,440386000,461500,461500,461500,461500,0
|
|
20230904,162800,440386000,461500,461500,461500,461500,0
|
|
20230904,162700,440386000,461500,461500,461500,461500,0
|
|
20230904,162600,440386000,461500,461500,461500,461500,0
|
|
20230904,162500,440386000,461500,461500,461500,461500,0
|
|
20230904,162400,440386000,461500,461500,461500,461500,0
|
|
20230904,162300,440386000,461500,461500,461500,461500,0
|
|
20230904,162200,440386000,461500,461500,461500,461500,0
|
|
20230904,162100,440386000,461500,461500,461500,461500,0
|
|
20230904,162000,440386000,461500,461500,461500,461500,0
|
|
20230904,161900,440386000,461500,461500,461500,461500,0
|
|
20230904,161800,440386000,461500,461500,461500,461500,0
|
|
20230904,161700,440386000,461500,461500,461500,461500,0
|
|
20230904,161600,440386000,461500,461500,461500,461500,0
|
|
20230904,161500,440386000,461500,461500,461500,461500,0
|
|
20230904,161400,440386000,461500,461500,461500,461500,0
|
|
20230904,161300,440386000,461500,461500,461500,461500,0
|
|
20230904,161200,440386000,461500,461500,461500,461500,0
|
|
20230904,161100,440386000,461500,461500,461500,461500,0
|
|
20230904,161000,440386000,461500,461500,461500,461500,0
|
|
20230904,160900,440386000,461500,461500,461500,461500,22
|
|
20230904,160800,440386000,461500,461500,461500,461500,0
|
|
20230904,160700,440386000,461500,461500,461500,461500,0
|
|
20230904,160600,440386000,461500,461500,461500,461500,0
|
|
20230904,160500,440386000,461500,461500,461500,461500,0
|
|
20230904,160400,440386000,461500,461500,461500,461500,0
|
|
20230904,160300,440386000,461500,461500,461500,461500,0
|
|
20230904,160200,440386000,461500,461500,461500,461500,0
|
|
20230904,160100,440386000,461500,461500,461500,461500,0
|
|
20230904,160000,440386000,461500,461500,461500,461500,0
|
|
20230904,155900,440386000,461500,461500,461500,461500,0
|
|
20230904,155800,440386000,461500,461500,461500,461500,0
|
|
20230904,155700,440386000,461500,461500,461500,461500,0
|
|
20230904,155600,440386000,461500,461500,461500,461500,0
|
|
20230904,155500,440386000,461500,461500,461500,461500,0
|
|
20230904,155400,440386000,461500,461500,461500,461500,0
|
|
20230904,155300,440386000,461500,461500,461500,461500,0
|
|
20230904,155200,440386000,461500,461500,461500,461500,0
|
|
20230904,155100,440386000,461500,461500,461500,461500,0
|
|
20230904,155000,440386000,461500,461500,461500,461500,0
|
|
20230904,154900,440386000,461500,461500,461500,461500,0
|
|
20230904,154800,440386000,461500,461500,461500,461500,0
|
|
20230904,154700,440386000,461500,461500,461500,461500,0
|
|
20230904,154600,440386000,461500,461500,461500,461500,0
|
|
20230904,154500,440386000,461500,461500,461500,461500,0
|
|
20230904,154400,440386000,461500,461500,461500,461500,0
|
|
20230904,154300,440386000,461500,461500,461500,461500,0
|
|
20230904,154200,440386000,461500,461500,461500,461500,0
|
|
20230904,154100,440386000,461500,461500,461500,461500,0
|
|
20230904,154000,440386000,461500,461500,461500,461500,0
|
|
20230904,153900,440386000,461500,461500,461500,461500,22
|
|
20230904,153800,440386000,461500,461500,461500,461500,0
|
|
20230904,153700,440386000,461500,461500,461500,461500,0
|
|
20230904,153600,440386000,461500,461500,461500,461500,0
|
|
20230904,153500,440386000,461500,461500,461500,461500,0
|
|
20230904,153400,440386000,461500,461500,461500,461500,0
|
|
20230904,153300,440386000,461500,461500,461500,461500,0
|
|
20230904,153200,440386000,461500,461500,461500,461500,0
|
|
20230904,153100,440386000,461500,461500,461500,461500,0
|
|
20230904,153000,440386000,461500,461500,461500,461500,22
|
|
20230904,152900,430233000,461500,461500,461500,461500,0
|
|
20230904,152800,430233000,461500,461500,461500,461500,0
|
|
20230904,152700,430233000,461500,461500,461500,461500,0
|
|
20230904,152600,430233000,461500,461500,461500,461500,0
|
|
20230904,152500,430233000,461500,461500,461500,461500,0
|
|
20230904,152400,430233000,461500,461500,461500,461500,0
|
|
20230904,152300,430233000,461500,461500,461500,461500,0
|
|
20230904,152200,430233000,461500,461500,461500,461500,0
|
|
20230904,152100,430233000,461500,461500,461500,461500,0
|
|
20230904,152000,430233000,461500,461500,461500,461500,0
|
|
20230904,151900,430233000,461500,461500,461500,461500,0
|
|
20230904,151800,430233000,461500,461500,461500,461500,0
|
|
20230904,151700,430233000,461500,461500,461500,461500,2
|
|
20230904,151600,429310000,462000,462000,462000,462000,0
|
|
20230904,151500,429310000,462000,462000,462000,462000,0
|
|
20230904,151400,429310000,462000,462000,462000,462000,0
|
|
20230904,151300,429310000,462000,462000,462000,462000,0
|
|
20230904,151200,429310000,462000,462000,462000,462000,1
|
|
20230904,151100,428848000,462000,462000,462000,462000,1
|
|
20230904,151000,428386000,462000,462000,462000,462000,0
|
|
20230904,150900,428386000,462000,462000,462000,462000,0
|
|
20230904,150800,428386000,462000,462000,462000,462000,0
|
|
20230904,150700,428386000,462000,462000,462000,462000,0
|
|
20230904,150600,428386000,462000,462000,462000,462000,1
|
|
20230904,150500,427924000,462000,462000,462000,462000,1
|
|
20230904,150400,427462000,462000,462000,462000,462000,0
|
|
20230904,150300,427462000,462000,462000,462000,462000,0
|
|
20230904,150200,427462000,462000,462000,462000,462000,1
|
|
20230904,150100,427000000,462000,462000,462000,462000,0
|
|
20230904,150000,427000000,462000,462000,462000,462000,0
|
|
20230904,145900,427000000,462000,462000,462000,462000,0
|
|
20230904,145800,427000000,462000,462000,462000,462000,1
|
|
20230904,145700,426538000,462000,462000,462000,462000,0
|
|
20230904,145600,426538000,462000,462000,462000,462000,0
|
|
20230904,145500,426538000,462000,462000,462000,462000,0
|
|
20230904,145400,426538000,462000,462000,462000,462000,1
|
|
20230904,145300,426076000,461500,461500,461500,461500,0
|
|
20230904,145200,426076000,461500,461500,461500,461500,0
|
|
20230904,145100,426076000,461500,461500,461500,461500,0
|
|
20230904,145000,426076000,461500,461500,461500,461500,0
|
|
20230904,144900,426076000,461500,461500,461500,461500,1
|
|
20230904,144800,425614500,461500,461500,461500,461500,0
|
|
20230904,144700,425614500,461500,461500,461500,461500,0
|
|
20230904,144600,425614500,461500,461500,461500,461500,0
|
|
20230904,144500,425614500,461500,461500,461500,461500,2
|
|
20230904,144400,424691500,461500,461500,461500,461500,0
|
|
20230904,144300,424691500,461500,461500,461500,461500,0
|
|
20230904,144200,424691500,461500,461500,461500,461500,0
|
|
20230904,144100,424691500,461500,461500,461500,461500,1
|
|
20230904,144000,424230000,461500,461500,461500,461500,0
|
|
20230904,143900,424230000,461500,461500,461500,461500,0
|
|
20230904,143800,424230000,461500,461500,461500,461500,0
|
|
20230904,143700,424230000,461500,461500,461500,461500,1
|
|
20230904,143600,423768500,461500,461500,461500,461500,0
|
|
20230904,143500,423768500,461500,461500,461500,461500,0
|
|
20230904,143400,423768500,461500,461500,461500,461500,0
|
|
20230904,143300,423768500,461500,461500,461500,461500,1
|
|
20230904,143200,423307000,461000,461000,461000,461000,0
|
|
20230904,143100,423307000,461000,461000,461000,461000,2
|
|
20230904,143000,422385000,461000,461000,461000,461000,0
|
|
20230904,142900,422385000,461000,461000,461000,461000,0
|
|
20230904,142800,422385000,461000,460000,461000,460000,6
|
|
20230904,142700,419624000,460000,460000,460000,460000,0
|
|
20230904,142600,419624000,460000,460000,460000,460000,0
|
|
20230904,142500,419624000,460000,460000,460000,460000,0
|
|
20230904,142400,419624000,460000,459500,460000,459500,4
|
|
20230904,142300,417785500,459500,459500,459500,459500,0
|
|
20230904,142200,417785500,459500,459500,459500,459500,2
|
|
20230904,142100,416866500,460000,460000,460000,460000,0
|
|
20230904,142000,416866500,460000,460000,460000,460000,1
|
|
20230904,141900,416406500,460500,460500,460500,460500,0
|
|
20230904,141800,416406500,460500,460500,460500,460500,0
|
|
20230904,141700,416406500,460500,460500,460500,460500,0
|
|
20230904,141600,416406500,460500,460000,460500,460000,2
|
|
20230904,141500,415486000,457500,457500,457500,457500,3
|
|
20230904,141400,414113500,461000,461000,461000,461000,0
|
|
20230904,141300,414113500,461000,461000,461000,461000,0
|
|
20230904,141200,414113500,461000,461000,461000,461000,1
|
|
20230904,141100,413652500,461000,461000,461000,461000,0
|
|
20230904,141000,413652500,461000,461000,461000,461000,0
|
|
20230904,140900,413652500,461000,461000,461000,461000,0
|
|
20230904,140800,413652500,461000,461000,461000,461000,1
|
|
20230904,140700,413191500,461000,458500,461000,458500,4
|
|
20230904,140600,411352500,458500,458500,458500,458000,14
|
|
20230904,140500,404939500,460500,460500,460500,460500,1
|
|
20230904,140400,404479000,461000,461000,461000,461000,0
|
|
20230904,140300,404479000,461000,461000,461000,461000,1
|
|
20230904,140200,404018000,461000,461000,461000,461000,0
|
|
20230904,140100,404018000,461000,461000,461000,461000,0
|
|
20230904,140000,404018000,461000,461000,461000,461000,0
|
|
20230904,135900,404018000,461000,461000,461000,461000,1
|
|
20230904,135800,403557000,461000,461000,461000,461000,0
|
|
20230904,135700,403557000,461000,461000,461000,461000,0
|
|
20230904,135600,403557000,461000,461000,461000,461000,0
|
|
20230904,135500,403557000,461000,461000,461000,461000,1
|
|
20230904,135400,403096000,461000,461000,461000,461000,0
|
|
20230904,135300,403096000,461000,461000,461000,461000,0
|
|
20230904,135200,403096000,461000,461000,461000,461000,0
|
|
20230904,135100,403096000,461000,461000,461000,461000,1
|
|
20230904,135000,402635000,460500,460500,460500,460500,0
|
|
20230904,134900,402635000,460500,460500,460500,460500,0
|
|
20230904,134800,402635000,460500,460500,460500,460500,0
|
|
20230904,134700,402635000,460500,460500,460500,460500,0
|
|
20230904,134600,402635000,460500,460500,460500,460500,1
|
|
20230904,134500,402174500,460500,460500,460500,460500,0
|
|
20230904,134400,402174500,460500,460500,460500,460500,0
|
|
20230904,134300,402174500,460500,460500,460500,460500,0
|
|
20230904,134200,402174500,460500,460500,460500,460500,1
|
|
20230904,134100,401714000,460500,460500,460500,460500,0
|
|
20230904,134000,401714000,460500,460500,460500,460500,0
|
|
20230904,133900,401714000,460500,460500,460500,460500,0
|
|
20230904,133800,401714000,460500,460500,460500,460500,1
|
|
20230904,133700,401253500,460500,460500,460500,460500,0
|
|
20230904,133600,401253500,460500,460500,460500,460500,0
|
|
20230904,133500,401253500,460500,460500,460500,460500,0
|
|
20230904,133400,401253500,460500,460500,460500,460500,1
|
|
20230904,133300,400793000,460500,460500,460500,460500,0
|
|
20230904,133200,400793000,460500,460500,460500,460500,0
|
|
20230904,133100,400793000,460500,460500,460500,460500,0
|
|
20230904,133000,400793000,460500,460500,460500,460500,0
|
|
20230904,132900,400793000,460500,460500,460500,460500,0
|
|
20230904,132800,400793000,460500,460500,460500,460500,0
|
|
20230904,132700,400793000,460500,460500,460500,460500,0
|
|
20230904,132600,400793000,460500,460500,460500,460500,0
|
|
20230904,132500,400793000,460500,460500,460500,460500,0
|
|
20230904,132400,400793000,460500,460500,460500,460500,3
|
|
20230904,132300,399411500,460500,460500,460500,460500,0
|
|
20230904,132200,399411500,460500,460500,460500,460500,0
|
|
20230904,132100,399411500,460500,460500,460500,460500,0
|
|
20230904,132000,399411500,460500,460500,460500,460500,0
|
|
20230904,131900,399411500,460500,460500,460500,460500,0
|
|
20230904,131800,399411500,460500,460500,460500,460500,0
|
|
20230904,131700,399411500,460500,460500,460500,460500,0
|
|
20230904,131600,399411500,460500,460500,460500,460500,0
|
|
20230904,131500,399411500,460500,460500,460500,460500,0
|
|
20230904,131400,399411500,460500,460500,460500,460500,0
|
|
20230904,131300,399411500,460500,460500,460500,460500,0
|
|
20230904,131200,399411500,460500,460500,460500,460500,0
|
|
20230904,131100,399411500,460500,460500,460500,460500,1
|
|
20230904,131000,398951000,460000,460000,460000,460000,0
|
|
20230904,130900,398951000,460000,460000,460000,460000,0
|
|
20230904,130800,398951000,460000,460000,460000,460000,0
|
|
20230904,130700,398951000,460000,460000,460000,460000,10
|
|
20230904,130600,394351000,460000,460000,460000,460000,0
|
|
20230904,130500,394351000,460000,460000,460000,460000,0
|
|
20230904,130400,394351000,460000,460000,460000,460000,0
|
|
20230904,130300,394351000,460000,460000,460000,460000,0
|
|
20230904,130200,394351000,460000,460000,460000,460000,0
|
|
20230904,130100,394351000,460000,459000,460000,459000,3
|
|
20230904,130000,392973000,459000,459000,459000,459000,0
|
|
20230904,125900,392973000,459000,459000,459000,459000,0
|
|
20230904,125800,392973000,459000,459000,459000,459000,1
|
|
20230904,125700,392514000,459000,459000,459000,459000,1
|
|
20230904,125600,392055000,459000,459000,459000,459000,1
|
|
20230904,125500,391596000,459000,459000,459000,459000,1
|
|
20230904,125400,391137000,457000,457000,457000,457000,0
|
|
20230904,125300,391137000,457000,457000,457000,457000,0
|
|
20230904,125200,391137000,457000,457000,457000,457000,0
|
|
20230904,125100,391137000,457000,458000,458000,457000,6
|
|
20230904,125000,388390500,460000,460000,460000,460000,0
|
|
20230904,124900,388390500,460000,460000,460000,460000,0
|
|
20230904,124800,388390500,460000,460000,460000,460000,0
|
|
20230904,124700,388390500,460000,460000,460000,460000,0
|
|
20230904,124600,388390500,460000,460000,460000,460000,0
|
|
20230904,124500,388390500,460000,460000,460000,460000,0
|
|
20230904,124400,388390500,460000,460000,460000,460000,0
|
|
20230904,124300,388390500,460000,460000,460000,460000,0
|
|
20230904,124200,388390500,460000,460000,460000,460000,0
|
|
20230904,124100,388390500,460000,460000,460000,460000,1
|
|
20230904,124000,387930500,456000,456000,456000,456000,0
|
|
20230904,123900,387930500,456000,456000,456000,456000,0
|
|
20230904,123800,387930500,456000,456000,456000,456000,0
|
|
20230904,123700,387930500,456000,456000,456000,456000,0
|
|
20230904,123600,387930500,456000,456000,456000,456000,0
|
|
20230904,123500,387930500,456000,456000,456000,456000,0
|
|
20230904,123400,387930500,456000,456500,456500,456000,14
|
|
20230904,123300,381542000,457000,457000,457000,457000,0
|
|
20230904,123200,381542000,457000,457000,457000,457000,0
|
|
20230904,123100,381542000,457000,457000,457000,457000,0
|
|
20230904,123000,381542000,457000,457000,457000,457000,0
|
|
20230904,122900,381542000,457000,457000,457000,457000,0
|
|
20230904,122800,381542000,457000,457000,457000,457000,1
|
|
20230904,122700,381085000,457000,457000,457000,457000,0
|
|
20230904,122600,381085000,457000,457000,457000,457000,0
|
|
20230904,122500,381085000,457000,457000,457000,457000,0
|
|
20230904,122400,381085000,457000,457000,457000,457000,0
|
|
20230904,122300,381085000,457000,457000,457000,457000,0
|
|
20230904,122200,381085000,457000,457000,457000,457000,0
|
|
20230904,122100,381085000,457000,457000,457000,457000,0
|
|
20230904,122000,381085000,457000,457000,457000,457000,0
|
|
20230904,121900,381085000,457000,457000,457000,457000,0
|
|
20230904,121800,381085000,457000,457000,457000,457000,0
|
|
20230904,121700,381085000,457000,457000,457000,457000,0
|
|
20230904,121600,381085000,457000,457000,457000,457000,0
|
|
20230904,121500,381085000,457000,457000,457000,457000,0
|
|
20230904,121400,381085000,457000,457000,457000,457000,0
|
|
20230904,121300,381085000,457000,457000,457000,457000,0
|
|
20230904,121200,381085000,457000,457000,457000,457000,0
|
|
20230904,121100,381085000,457000,457000,457000,457000,1
|
|
20230904,121000,380628000,460500,460500,460500,460500,0
|
|
20230904,120900,380628000,460500,460500,460500,460500,0
|
|
20230904,120800,380628000,460500,460500,460500,460500,0
|
|
20230904,120700,380628000,460500,460500,460500,460500,0
|
|
20230904,120600,380628000,460500,460500,460500,460500,0
|
|
20230904,120500,380628000,460500,460500,460500,460500,0
|
|
20230904,120400,380628000,460500,460500,460500,460500,0
|
|
20230904,120300,380628000,460500,460500,460500,460500,0
|
|
20230904,120200,380628000,460500,460500,460500,460500,0
|
|
20230904,120100,380628000,460500,460500,460500,460500,0
|
|
20230904,120000,380628000,460500,460500,460500,460500,1
|
|
20230904,115900,380167500,456500,456500,456500,456500,0
|
|
20230904,115800,380167500,456500,456500,456500,456500,0
|
|
20230904,115700,380167500,456500,456500,456500,456500,3
|
|
20230904,115600,378798000,456500,456500,456500,456500,0
|
|
20230904,115500,378798000,456500,456500,456500,456500,1
|
|
20230904,115400,378341500,456500,456500,456500,456500,2
|
|
20230904,115300,377428500,457000,457000,457000,457000,0
|
|
20230904,115200,377428500,457000,457000,457000,457000,0
|
|
20230904,115100,377428500,457000,457000,457000,457000,1
|
|
20230904,115000,376971500,456500,456500,456500,456500,0
|
|
20230904,114900,376971500,456500,456500,456500,456500,0
|
|
20230904,114800,376971500,456500,456500,456500,456500,0
|
|
20230904,114700,376971500,456500,457000,457000,456500,2
|
|
20230904,114600,376058000,457000,457000,457000,457000,0
|
|
20230904,114500,376058000,457000,457000,457000,457000,0
|
|
20230904,114400,376058000,457000,457000,457000,457000,0
|
|
20230904,114300,376058000,457000,457000,457000,457000,1
|
|
20230904,114200,375601000,457000,457000,457000,457000,1
|
|
20230904,114100,375144000,457000,457000,457000,457000,1
|
|
20230904,114000,374687000,461500,461500,461500,461500,0
|
|
20230904,113900,374687000,461500,461500,461500,461500,0
|
|
20230904,113800,374687000,461500,461000,461500,461000,2
|
|
20230904,113700,373764500,456500,456500,456500,456500,1
|
|
20230904,113600,373308000,456500,456500,456500,456500,6
|
|
20230904,113500,370569000,460500,460500,460500,460500,0
|
|
20230904,113400,370569000,460500,460500,460500,460500,0
|
|
20230904,113300,370569000,460500,460500,460500,460500,0
|
|
20230904,113200,370569000,460500,460500,460500,460500,0
|
|
20230904,113100,370569000,460500,460500,460500,460500,1
|
|
20230904,113000,370108500,460500,460500,460500,460500,0
|
|
20230904,112900,370108500,460500,460500,460500,460500,1
|
|
20230904,112800,369648000,456500,456500,456500,456500,0
|
|
20230904,112700,369648000,456500,456500,456500,456500,0
|
|
20230904,112600,369648000,456500,456500,456500,456500,0
|
|
20230904,112500,369648000,456500,456500,456500,456500,4
|
|
20230904,112400,367822000,456500,456500,456500,456500,0
|
|
20230904,112300,367822000,456500,456500,456500,456500,0
|
|
20230904,112200,367822000,456500,456500,456500,456500,0
|
|
20230904,112100,367822000,456500,456500,456500,456500,0
|
|
20230904,112000,367822000,456500,456500,456500,456500,0
|
|
20230904,111900,367822000,456500,456500,456500,456500,0
|
|
20230904,111800,367822000,456500,456500,456500,456500,1
|
|
20230904,111700,367365500,456500,456500,456500,456500,0
|
|
20230904,111600,367365500,456500,456500,456500,456500,0
|
|
20230904,111500,367365500,456500,457000,457000,456500,3
|
|
20230904,111400,365995500,461500,461500,461500,461500,0
|
|
20230904,111300,365995500,461500,461500,461500,461500,0
|
|
20230904,111200,365995500,461500,461500,461500,461500,0
|
|
20230904,111100,365995500,461500,461500,461500,461500,1
|
|
20230904,111000,365534000,456500,456500,456500,456500,1
|
|
20230904,110900,365077500,456500,456500,456500,456500,0
|
|
20230904,110800,365077500,456500,456500,456500,456500,1
|
|
20230904,110700,364621000,460000,460000,460000,460000,0
|
|
20230904,110600,364621000,460000,460000,460000,460000,5
|
|
20230904,110500,362321000,456500,456500,456500,456500,2
|
|
20230904,110400,361408000,456500,456500,456500,456500,0
|
|
20230904,110300,361408000,456500,456500,456500,456500,0
|
|
20230904,110200,361408000,456500,456500,456500,456500,1
|
|
20230904,110100,360951500,460000,460000,460000,460000,0
|
|
20230904,110000,360951500,460000,459000,460000,459000,8
|
|
20230904,105900,357273500,456500,456500,456500,456500,7
|
|
20230904,105800,354078000,456000,456000,456000,456000,0
|
|
20230904,105700,354078000,456000,456000,456000,456000,1
|
|
20230904,105600,353622000,456000,456000,456000,456000,0
|
|
20230904,105500,353622000,456000,456500,456500,456000,40
|
|
20230904,105400,335375000,456500,456500,456500,456500,0
|
|
20230904,105300,335375000,456500,456500,456500,456500,0
|
|
20230904,105200,335375000,456500,456500,456500,456500,0
|
|
20230904,105100,335375000,456500,456500,456500,456500,0
|
|
20230904,105000,335375000,456500,456500,456500,456500,7
|
|
20230904,104900,332179500,456500,456500,456500,456500,0
|
|
20230904,104800,332179500,456500,456500,456500,456500,0
|
|
20230904,104700,332179500,456500,456500,456500,456500,0
|
|
20230904,104600,332179500,456500,456500,456500,456500,0
|
|
20230904,104500,332179500,456500,456500,456500,456500,1
|
|
20230904,104400,331723000,456500,456500,456500,456500,0
|
|
20230904,104300,331723000,456500,456500,456500,456500,0
|
|
20230904,104200,331723000,456500,456500,456500,456500,0
|
|
20230904,104100,331723000,456500,456500,456500,456500,0
|
|
20230904,104000,331723000,456500,456500,456500,456500,0
|
|
20230904,103900,331723000,456500,456500,456500,456500,0
|
|
20230904,103800,331723000,456500,456500,456500,456500,0
|
|
20230904,103700,331723000,456500,456500,456500,456500,1
|
|
20230904,103600,331266500,456500,456500,456500,456500,0
|
|
20230904,103500,331266500,456500,456500,456500,456500,1
|
|
20230904,103400,330810000,456500,456500,456500,456500,2
|
|
20230904,103300,329897000,457500,457500,457500,457500,0
|
|
20230904,103200,329897000,457500,457500,457500,457500,0
|
|
20230904,103100,329897000,457500,457500,457500,457500,0
|
|
20230904,103000,329897000,457500,457500,457500,457500,1
|
|
20230904,102900,329439500,457500,457500,457500,457500,0
|
|
20230904,102800,329439500,457500,459500,460000,457500,55
|
|
20230904,102700,304144500,457000,457000,457000,457000,1
|
|
20230904,102600,303687500,456500,456500,456500,456500,10
|
|
20230904,102500,299122500,456500,456500,456500,456500,0
|
|
20230904,102400,299122500,456500,456500,456500,456500,0
|
|
20230904,102300,299122500,456500,456500,456500,456500,3
|
|
20230904,102200,297753000,456500,456500,456500,456500,0
|
|
20230904,102100,297753000,456500,456500,456500,456500,0
|
|
20230904,102000,297753000,456500,456500,456500,456500,1
|
|
20230904,101900,297296500,456500,456500,456500,456500,1
|
|
20230904,101800,296840000,456500,456000,456500,456000,6
|
|
20230904,101700,294103500,456500,456500,456500,456500,0
|
|
20230904,101600,294103500,456500,456500,456500,456500,0
|
|
20230904,101500,294103500,456500,456500,456500,456500,5
|
|
20230904,101400,291821000,457000,457000,457000,457000,0
|
|
20230904,101300,291821000,457000,457000,457000,457000,0
|
|
20230904,101200,291821000,457000,457000,457000,457000,0
|
|
20230904,101100,291821000,457000,457000,457000,457000,0
|
|
20230904,101000,291821000,457000,457000,457000,457000,0
|
|
20230904,100900,291821000,457000,457000,457000,457000,0
|
|
20230904,100800,291821000,457000,457000,457000,457000,0
|
|
20230904,100700,291821000,457000,457000,457000,457000,0
|
|
20230904,100600,291821000,457000,457000,457000,457000,0
|
|
20230904,100500,291821000,457000,457000,457000,457000,1
|
|
20230904,100400,291364000,457000,457000,457000,457000,0
|
|
20230904,100300,291364000,457000,457000,457000,457000,0
|
|
20230904,100200,291364000,457000,457000,457000,457000,0
|
|
20230904,100100,291364000,457000,457000,457000,457000,0
|
|
20230904,100000,291364000,457000,457000,457000,457000,0
|
|
20230904,095900,291364000,457000,457000,457000,457000,0
|
|
20230904,095800,291364000,457000,457000,457000,457000,0
|
|
20230904,095700,291364000,457000,457000,457000,457000,0
|
|
20230904,095600,291364000,457000,457000,457000,457000,0
|
|
20230904,095500,291364000,457000,457000,457000,457000,0
|
|
20230904,095400,291364000,457000,456500,457000,456500,35
|
|
20230904,095300,275377500,456000,456000,456000,456000,17
|
|
20230904,095200,267625500,456000,456000,456000,456000,0
|
|
20230904,095100,267625500,456000,456000,456000,456000,0
|
|
20230904,095000,267625500,456000,456000,456000,456000,0
|
|
20230904,094900,267625500,456000,456000,456000,456000,0
|
|
20230904,094800,267625500,456000,456000,456000,456000,0
|
|
20230904,094700,267625500,456000,456000,456000,456000,0
|
|
20230904,094600,267625500,456000,456000,456000,456000,0
|
|
20230904,094500,267625500,456000,456500,456500,456000,28
|
|
20230904,094400,254855500,456500,456500,456500,456500,0
|
|
20230904,094300,254855500,456500,456500,456500,456500,1
|
|
20230904,094200,254399000,457000,457000,457000,457000,0
|
|
20230904,094100,254399000,457000,456500,457000,456500,19
|
|
20230904,094000,245716500,457000,457000,457000,457000,0
|
|
20230904,093900,245716500,457000,457000,457000,457000,0
|
|
20230904,093800,245716500,457000,457000,457000,457000,1
|
|
20230904,093700,245259500,457000,457000,457000,457000,1
|
|
20230904,093600,244802500,455500,455500,455500,455500,0
|
|
20230904,093500,244802500,455500,455500,455500,455500,2
|
|
20230904,093400,243891500,457000,457000,457000,457000,0
|
|
20230904,093300,243891500,457000,457000,457000,457000,0
|
|
20230904,093200,243891500,457000,457000,457000,457000,1
|
|
20230904,093100,243434500,457000,455500,457000,455500,11
|
|
20230904,093000,238422500,457000,457000,457000,457000,0
|
|
20230904,092900,238422500,457000,457000,457000,457000,1
|
|
20230904,092800,237965500,457000,457000,457000,457000,2
|
|
20230904,092700,237051500,454000,454000,454000,454000,0
|
|
20230904,092600,237051500,454000,454000,454000,454000,0
|
|
20230904,092500,237051500,454000,454000,454000,454000,0
|
|
20230904,092400,237051500,454000,454000,454000,454000,0
|
|
20230904,092300,237051500,454000,454000,454000,454000,0
|
|
20230904,092200,237051500,454000,454000,454000,454000,0
|
|
20230904,092100,237051500,454000,455000,455000,454000,40
|
|
20230904,092000,218874000,457500,457500,457500,455000,133
|
|
20230904,091900,158314500,459000,459000,459000,459000,0
|
|
20230904,091800,158314500,459000,456500,459000,456500,313
|
|
20230904,091700,15155500,457000,457000,457000,457000,0
|
|
20230904,091600,15155500,457000,457000,457000,457000,0
|
|
20230904,091500,15155500,457000,457000,457000,457000,3
|
|
20230904,091400,13784500,458000,459500,459500,458000,4
|
|
20230904,091300,11950000,460000,460000,460000,460000,0
|
|
20230904,091200,11950000,460000,460000,460000,460000,0
|
|
20230904,091100,11950000,460000,459500,460000,459500,16
|
|
20230904,091000,4591500,459500,459500,459500,459500,4
|
|
20230904,090900,2753500,459500,459500,459500,459500,0
|
|
20230904,090800,2753500,459500,459500,459500,459500,4
|
|
20230904,090700,915500,460000,460000,460000,460000,0
|
|
20230904,090600,915500,460000,460000,460000,460000,0
|
|
20230904,090500,915500,460000,460000,460000,460000,0
|
|
20230904,090400,915500,460000,460000,460000,460000,0
|
|
20230904,090300,915500,460000,460000,460000,460000,0
|
|
20230904,090200,915500,460000,455500,460000,455500,2
|
|
20230904,090100,0,461500,461500,461500,461500,0
|
|
20230904,090000,0,461500,461500,461500,461500,0
|