582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183900,316720000,459500,459500,459500,459500,11
|
|
20230905,183800,316720000,459500,459500,459500,459500,0
|
|
20230905,183700,316720000,459500,459500,459500,459500,0
|
|
20230905,183600,316720000,459500,459500,459500,459500,0
|
|
20230905,183500,316720000,459500,459500,459500,459500,0
|
|
20230905,183400,316720000,459500,459500,459500,459500,0
|
|
20230905,183300,316720000,459500,459500,459500,459500,0
|
|
20230905,183200,316720000,459500,459500,459500,459500,0
|
|
20230905,183100,316720000,459500,459500,459500,459500,0
|
|
20230905,183000,316720000,459500,459500,459500,459500,0
|
|
20230905,182900,316720000,459500,459500,459500,459500,0
|
|
20230905,182800,316720000,459500,459500,459500,459500,0
|
|
20230905,182700,316720000,459500,459500,459500,459500,0
|
|
20230905,182600,316720000,459500,459500,459500,459500,0
|
|
20230905,182500,316720000,459500,459500,459500,459500,0
|
|
20230905,182400,316720000,459500,459500,459500,459500,0
|
|
20230905,182300,316720000,459500,459500,459500,459500,0
|
|
20230905,182200,316720000,459500,459500,459500,459500,0
|
|
20230905,182100,316720000,459500,459500,459500,459500,0
|
|
20230905,182000,316720000,459500,459500,459500,459500,0
|
|
20230905,181900,316720000,459500,459500,459500,459500,0
|
|
20230905,181800,316720000,459500,459500,459500,459500,0
|
|
20230905,181700,316720000,459500,459500,459500,459500,0
|
|
20230905,181600,316720000,459500,459500,459500,459500,0
|
|
20230905,181500,316720000,459500,459500,459500,459500,0
|
|
20230905,181400,316720000,459500,459500,459500,459500,0
|
|
20230905,181300,316720000,459500,459500,459500,459500,0
|
|
20230905,181200,316720000,459500,459500,459500,459500,0
|
|
20230905,181100,316720000,459500,459500,459500,459500,0
|
|
20230905,181000,316720000,459500,459500,459500,459500,0
|
|
20230905,180900,316720000,459500,459500,459500,459500,11
|
|
20230905,180800,316720000,459500,459500,459500,459500,0
|
|
20230905,180700,316720000,459500,459500,459500,459500,0
|
|
20230905,180600,316720000,459500,459500,459500,459500,0
|
|
20230905,180500,316720000,459500,459500,459500,459500,0
|
|
20230905,180400,316720000,459500,459500,459500,459500,0
|
|
20230905,180300,316720000,459500,459500,459500,459500,0
|
|
20230905,180200,316720000,459500,459500,459500,459500,0
|
|
20230905,180100,316720000,459500,459500,459500,459500,0
|
|
20230905,180000,316720000,459500,459500,459500,459500,0
|
|
20230905,175900,316720000,459500,459500,459500,459500,0
|
|
20230905,175800,316720000,459500,459500,459500,459500,0
|
|
20230905,175700,316720000,459500,459500,459500,459500,0
|
|
20230905,175600,316720000,459500,459500,459500,459500,0
|
|
20230905,175500,316720000,459500,459500,459500,459500,0
|
|
20230905,175400,316720000,459500,459500,459500,459500,0
|
|
20230905,175300,316720000,459500,459500,459500,459500,0
|
|
20230905,175200,316720000,459500,459500,459500,459500,0
|
|
20230905,175100,316720000,459500,459500,459500,459500,0
|
|
20230905,175000,316720000,459500,459500,459500,459500,0
|
|
20230905,174900,316720000,459500,459500,459500,459500,0
|
|
20230905,174800,316720000,459500,459500,459500,459500,0
|
|
20230905,174700,316720000,459500,459500,459500,459500,0
|
|
20230905,174600,316720000,459500,459500,459500,459500,0
|
|
20230905,174500,316720000,459500,459500,459500,459500,0
|
|
20230905,174400,316720000,459500,459500,459500,459500,0
|
|
20230905,174300,316720000,459500,459500,459500,459500,0
|
|
20230905,174200,316720000,459500,459500,459500,459500,0
|
|
20230905,174100,316720000,459500,459500,459500,459500,0
|
|
20230905,174000,316720000,459500,459500,459500,459500,0
|
|
20230905,173900,316720000,459500,459500,459500,459500,11
|
|
20230905,173800,316720000,459500,459500,459500,459500,0
|
|
20230905,173700,316720000,459500,459500,459500,459500,0
|
|
20230905,173600,316720000,459500,459500,459500,459500,0
|
|
20230905,173500,316720000,459500,459500,459500,459500,0
|
|
20230905,173400,316720000,459500,459500,459500,459500,0
|
|
20230905,173300,316720000,459500,459500,459500,459500,0
|
|
20230905,173200,316720000,459500,459500,459500,459500,0
|
|
20230905,173100,316720000,459500,459500,459500,459500,0
|
|
20230905,173000,316720000,459500,459500,459500,459500,0
|
|
20230905,172900,316720000,459500,459500,459500,459500,0
|
|
20230905,172800,316720000,459500,459500,459500,459500,0
|
|
20230905,172700,316720000,459500,459500,459500,459500,0
|
|
20230905,172600,316720000,459500,459500,459500,459500,0
|
|
20230905,172500,316720000,459500,459500,459500,459500,0
|
|
20230905,172400,316720000,459500,459500,459500,459500,0
|
|
20230905,172300,316720000,459500,459500,459500,459500,0
|
|
20230905,172200,316720000,459500,459500,459500,459500,0
|
|
20230905,172100,316720000,459500,459500,459500,459500,0
|
|
20230905,172000,316720000,459500,459500,459500,459500,0
|
|
20230905,171900,316720000,459500,459500,459500,459500,0
|
|
20230905,171800,316720000,459500,459500,459500,459500,0
|
|
20230905,171700,316720000,459500,459500,459500,459500,0
|
|
20230905,171600,316720000,459500,459500,459500,459500,0
|
|
20230905,171500,316720000,459500,459500,459500,459500,0
|
|
20230905,171400,316720000,459500,459500,459500,459500,0
|
|
20230905,171300,316720000,459500,459500,459500,459500,0
|
|
20230905,171200,316720000,459500,459500,459500,459500,0
|
|
20230905,171100,316720000,459500,459500,459500,459500,0
|
|
20230905,171000,316720000,459500,459500,459500,459500,0
|
|
20230905,170900,316720000,459500,459500,459500,459500,11
|
|
20230905,170800,316720000,459500,459500,459500,459500,0
|
|
20230905,170700,316720000,459500,459500,459500,459500,0
|
|
20230905,170600,316720000,459500,459500,459500,459500,0
|
|
20230905,170500,316720000,459500,459500,459500,459500,0
|
|
20230905,170400,316720000,459500,459500,459500,459500,0
|
|
20230905,170300,316720000,459500,459500,459500,459500,0
|
|
20230905,170200,316720000,459500,459500,459500,459500,0
|
|
20230905,170100,316720000,459500,459500,459500,459500,0
|
|
20230905,170000,316720000,459500,459500,459500,459500,0
|
|
20230905,165900,316720000,459500,459500,459500,459500,0
|
|
20230905,165800,316720000,459500,459500,459500,459500,0
|
|
20230905,165700,316720000,459500,459500,459500,459500,0
|
|
20230905,165600,316720000,459500,459500,459500,459500,0
|
|
20230905,165500,316720000,459500,459500,459500,459500,0
|
|
20230905,165400,316720000,459500,459500,459500,459500,0
|
|
20230905,165300,316720000,459500,459500,459500,459500,0
|
|
20230905,165200,316720000,459500,459500,459500,459500,0
|
|
20230905,165100,316720000,459500,459500,459500,459500,0
|
|
20230905,165000,316720000,459500,459500,459500,459500,0
|
|
20230905,164900,316720000,459500,459500,459500,459500,0
|
|
20230905,164800,316720000,459500,459500,459500,459500,0
|
|
20230905,164700,316720000,459500,459500,459500,459500,0
|
|
20230905,164600,316720000,459500,459500,459500,459500,0
|
|
20230905,164500,316720000,459500,459500,459500,459500,0
|
|
20230905,164400,316720000,459500,459500,459500,459500,0
|
|
20230905,164300,316720000,459500,459500,459500,459500,0
|
|
20230905,164200,316720000,459500,459500,459500,459500,0
|
|
20230905,164100,316720000,459500,459500,459500,459500,0
|
|
20230905,164000,316720000,459500,459500,459500,459500,0
|
|
20230905,163900,316720000,459500,459500,459500,459500,11
|
|
20230905,163800,316720000,459500,459500,459500,459500,0
|
|
20230905,163700,316720000,459500,459500,459500,459500,0
|
|
20230905,163600,316720000,459500,459500,459500,459500,0
|
|
20230905,163500,316720000,459500,459500,459500,459500,0
|
|
20230905,163400,316720000,459500,459500,459500,459500,0
|
|
20230905,163300,316720000,459500,459500,459500,459500,0
|
|
20230905,163200,316720000,459500,459500,459500,459500,0
|
|
20230905,163100,316720000,459500,459500,459500,459500,0
|
|
20230905,163000,316720000,459500,459500,459500,459500,0
|
|
20230905,162900,316720000,459500,459500,459500,459500,0
|
|
20230905,162800,316720000,459500,459500,459500,459500,0
|
|
20230905,162700,316720000,459500,459500,459500,459500,0
|
|
20230905,162600,316720000,459500,459500,459500,459500,0
|
|
20230905,162500,316720000,459500,459500,459500,459500,0
|
|
20230905,162400,316720000,459500,459500,459500,459500,0
|
|
20230905,162300,316720000,459500,459500,459500,459500,0
|
|
20230905,162200,316720000,459500,459500,459500,459500,0
|
|
20230905,162100,316720000,459500,459500,459500,459500,0
|
|
20230905,162000,316720000,459500,459500,459500,459500,0
|
|
20230905,161900,316720000,459500,459500,459500,459500,0
|
|
20230905,161800,316720000,459500,459500,459500,459500,0
|
|
20230905,161700,316720000,459500,459500,459500,459500,0
|
|
20230905,161600,316720000,459500,459500,459500,459500,0
|
|
20230905,161500,316720000,459500,459500,459500,459500,0
|
|
20230905,161400,316720000,459500,459500,459500,459500,0
|
|
20230905,161300,316720000,459500,459500,459500,459500,0
|
|
20230905,161200,316720000,459500,459500,459500,459500,0
|
|
20230905,161100,316720000,459500,459500,459500,459500,0
|
|
20230905,161000,316720000,459500,459500,459500,459500,0
|
|
20230905,160900,316720000,459500,459500,459500,459500,11
|
|
20230905,160800,316720000,459500,459500,459500,459500,0
|
|
20230905,160700,316720000,459500,459500,459500,459500,0
|
|
20230905,160600,316720000,459500,459500,459500,459500,0
|
|
20230905,160500,316720000,459500,459500,459500,459500,0
|
|
20230905,160400,316720000,459500,459500,459500,459500,0
|
|
20230905,160300,316720000,459500,459500,459500,459500,0
|
|
20230905,160200,316720000,459500,459500,459500,459500,0
|
|
20230905,160100,316720000,459500,459500,459500,459500,0
|
|
20230905,160000,316720000,459500,459500,459500,459500,0
|
|
20230905,155900,316720000,459500,459500,459500,459500,0
|
|
20230905,155800,316720000,459500,459500,459500,459500,0
|
|
20230905,155700,316720000,459500,459500,459500,459500,0
|
|
20230905,155600,316720000,459500,459500,459500,459500,0
|
|
20230905,155500,316720000,459500,459500,459500,459500,0
|
|
20230905,155400,316720000,459500,459500,459500,459500,0
|
|
20230905,155300,316720000,459500,459500,459500,459500,0
|
|
20230905,155200,316720000,459500,459500,459500,459500,0
|
|
20230905,155100,316720000,459500,459500,459500,459500,0
|
|
20230905,155000,316720000,459500,459500,459500,459500,0
|
|
20230905,154900,316720000,459500,459500,459500,459500,0
|
|
20230905,154800,316720000,459500,459500,459500,459500,0
|
|
20230905,154700,316720000,459500,459500,459500,459500,0
|
|
20230905,154600,316720000,459500,459500,459500,459500,0
|
|
20230905,154500,316720000,459500,459500,459500,459500,0
|
|
20230905,154400,316720000,459500,459500,459500,459500,0
|
|
20230905,154300,316720000,459500,459500,459500,459500,0
|
|
20230905,154200,316720000,459500,459500,459500,459500,0
|
|
20230905,154100,316720000,459500,459500,459500,459500,0
|
|
20230905,154000,316720000,459500,459500,459500,459500,0
|
|
20230905,153900,316720000,459500,459500,459500,459500,11
|
|
20230905,153800,316720000,459500,459500,459500,459500,0
|
|
20230905,153700,316720000,459500,459500,459500,459500,0
|
|
20230905,153600,316720000,459500,459500,459500,459500,0
|
|
20230905,153500,316720000,459500,459500,459500,459500,0
|
|
20230905,153400,316720000,459500,459500,459500,459500,0
|
|
20230905,153300,316720000,459500,459500,459500,459500,0
|
|
20230905,153200,316720000,459500,459500,459500,459500,0
|
|
20230905,153100,316720000,459500,459500,459500,459500,0
|
|
20230905,153000,316720000,459500,459500,459500,459500,11
|
|
20230905,152900,311665500,458500,458500,458500,458500,0
|
|
20230905,152800,311665500,458500,458500,458500,458500,0
|
|
20230905,152700,311665500,458500,458500,458500,458500,0
|
|
20230905,152600,311665500,458500,458500,458500,458500,0
|
|
20230905,152500,311665500,458500,458500,458500,458500,0
|
|
20230905,152400,311665500,458500,458500,458500,458500,0
|
|
20230905,152300,311665500,458500,458500,458500,458500,0
|
|
20230905,152200,311665500,458500,458500,458500,458500,0
|
|
20230905,152100,311665500,458500,458500,458500,458500,0
|
|
20230905,152000,311665500,458500,458500,458500,458500,0
|
|
20230905,151900,311665500,458500,456500,458500,456500,34
|
|
20230905,151800,296098500,458000,458000,458000,458000,0
|
|
20230905,151700,296098500,458000,458000,458000,458000,1
|
|
20230905,151600,295640500,456500,456500,456500,456500,1
|
|
20230905,151500,295184000,457000,457000,457000,457000,0
|
|
20230905,151400,295184000,457000,457000,457000,457000,2
|
|
20230905,151300,294270000,457000,457000,457000,457000,0
|
|
20230905,151200,294270000,457000,457000,457000,457000,0
|
|
20230905,151100,294270000,457000,457000,457000,457000,1
|
|
20230905,151000,293813000,456500,456500,456500,456500,0
|
|
20230905,150900,293813000,456500,456500,456500,456500,0
|
|
20230905,150800,293813000,456500,456500,456500,456500,0
|
|
20230905,150700,293813000,456500,456500,456500,456500,2
|
|
20230905,150600,292900000,457000,457000,457000,457000,0
|
|
20230905,150500,292900000,457000,457000,457000,457000,0
|
|
20230905,150400,292900000,457000,457000,457000,457000,2
|
|
20230905,150300,291986000,457000,457000,457000,457000,0
|
|
20230905,150200,291986000,457000,457000,457000,457000,1
|
|
20230905,150100,291529000,458500,458500,458500,458500,0
|
|
20230905,150000,291529000,458500,458500,458500,458500,0
|
|
20230905,145900,291529000,458500,457000,458500,457000,2
|
|
20230905,145800,290613500,457500,457500,457500,457500,0
|
|
20230905,145700,290613500,457500,457500,457500,457500,0
|
|
20230905,145600,290613500,457500,457500,457500,457500,0
|
|
20230905,145500,290613500,457500,457500,457500,457500,1
|
|
20230905,145400,290156000,458000,458000,458000,458000,0
|
|
20230905,145300,290156000,458000,458000,458000,458000,0
|
|
20230905,145200,290156000,458000,458000,458000,458000,1
|
|
20230905,145100,289698000,458500,458500,458500,458500,9
|
|
20230905,145000,285571500,458500,458000,458500,458000,7
|
|
20230905,144900,282363500,458000,458000,458000,458000,0
|
|
20230905,144800,282363500,458000,458000,458000,458000,0
|
|
20230905,144700,282363500,458000,458000,458000,458000,0
|
|
20230905,144600,282363500,458000,458000,458000,458000,4
|
|
20230905,144500,280531500,458000,458000,458000,458000,0
|
|
20230905,144400,280531500,458000,458000,458000,458000,0
|
|
20230905,144300,280531500,458000,458000,458000,458000,1
|
|
20230905,144200,280073500,457000,457000,457000,457000,1
|
|
20230905,144100,279616500,458000,458000,458000,458000,0
|
|
20230905,144000,279616500,458000,458000,458000,458000,0
|
|
20230905,143900,279616500,458000,458000,458000,458000,2
|
|
20230905,143800,278700500,457000,457000,457000,457000,1
|
|
20230905,143700,278243500,458000,458000,458000,458000,0
|
|
20230905,143600,278243500,458000,458000,458000,458000,0
|
|
20230905,143500,278243500,458000,457000,458000,457000,2
|
|
20230905,143400,277328500,458000,458000,458000,458000,0
|
|
20230905,143300,277328500,458000,458000,458000,458000,0
|
|
20230905,143200,277328500,458000,458000,458000,458000,1
|
|
20230905,143100,276870500,458500,458500,458500,458500,0
|
|
20230905,143000,276870500,458500,458500,458500,458500,0
|
|
20230905,142900,276870500,458500,457500,458500,457500,3
|
|
20230905,142800,275497000,457500,457500,457500,457500,1
|
|
20230905,142700,275039500,458500,458500,458500,458500,0
|
|
20230905,142600,275039500,458500,458500,458500,458500,0
|
|
20230905,142500,275039500,458500,458500,458500,457500,3
|
|
20230905,142400,273665000,458500,458500,458500,458500,1
|
|
20230905,142300,273206500,456500,456500,456500,456500,1
|
|
20230905,142200,272750000,457000,457000,457000,457000,0
|
|
20230905,142100,272750000,457000,457500,457500,457000,2
|
|
20230905,142000,271835500,458000,457500,458000,457500,10
|
|
20230905,141900,267260000,457500,456000,457500,456000,8
|
|
20230905,141800,263610500,456500,457500,457500,456500,2
|
|
20230905,141700,262696500,456500,456500,456500,456500,0
|
|
20230905,141600,262696500,456500,456500,456500,456500,1
|
|
20230905,141500,262240000,456500,456500,456500,456500,0
|
|
20230905,141400,262240000,456500,456500,456500,456500,0
|
|
20230905,141300,262240000,456500,457000,457000,456500,2
|
|
20230905,141200,261326500,456500,456500,456500,456500,1
|
|
20230905,141100,260870000,456500,456500,456500,456500,0
|
|
20230905,141000,260870000,456500,456500,456500,456500,0
|
|
20230905,140900,260870000,456500,457000,457000,456500,11
|
|
20230905,140800,255847500,457000,457000,457000,457000,0
|
|
20230905,140700,255847500,457000,456000,457000,456000,27
|
|
20230905,140600,243527500,456500,456500,456500,456500,0
|
|
20230905,140500,243527500,456500,456500,456500,456500,0
|
|
20230905,140400,243527500,456500,457000,457000,456500,10
|
|
20230905,140300,238958500,457500,457500,457500,457500,0
|
|
20230905,140200,238958500,457500,457500,457500,457500,0
|
|
20230905,140100,238958500,457500,457500,457500,457500,0
|
|
20230905,140000,238958500,457500,457500,457500,457500,1
|
|
20230905,135900,238501000,457500,457500,457500,457500,0
|
|
20230905,135800,238501000,457500,457500,457500,457500,0
|
|
20230905,135700,238501000,457500,457500,457500,457500,0
|
|
20230905,135600,238501000,457500,457500,457500,457500,0
|
|
20230905,135500,238501000,457500,457500,457500,457500,0
|
|
20230905,135400,238501000,457500,457500,457500,457500,0
|
|
20230905,135300,238501000,457500,457500,457500,457500,0
|
|
20230905,135200,238501000,457500,457500,457500,457500,4
|
|
20230905,135100,236671000,458000,458000,458000,458000,0
|
|
20230905,135000,236671000,458000,458000,458000,458000,0
|
|
20230905,134900,236671000,458000,458000,458000,458000,0
|
|
20230905,134800,236671000,458000,458000,458000,458000,0
|
|
20230905,134700,236671000,458000,458000,458000,458000,0
|
|
20230905,134600,236671000,458000,458000,458000,458000,0
|
|
20230905,134500,236671000,458000,458000,458000,458000,0
|
|
20230905,134400,236671000,458000,458000,458000,458000,0
|
|
20230905,134300,236671000,458000,458000,458000,458000,0
|
|
20230905,134200,236671000,458000,458000,458000,458000,0
|
|
20230905,134100,236671000,458000,458000,458000,458000,1
|
|
20230905,134000,236213000,458000,458000,458000,458000,0
|
|
20230905,133900,236213000,458000,458000,458000,458000,0
|
|
20230905,133800,236213000,458000,458000,458000,458000,2
|
|
20230905,133700,235297000,458500,458500,458500,458500,0
|
|
20230905,133600,235297000,458500,458500,458500,458500,0
|
|
20230905,133500,235297000,458500,458500,458500,458500,0
|
|
20230905,133400,235297000,458500,458500,458500,458500,14
|
|
20230905,133300,228878000,459500,459500,459500,459500,0
|
|
20230905,133200,228878000,459500,459500,459500,459500,0
|
|
20230905,133100,228878000,459500,459500,459500,459500,1
|
|
20230905,133000,228418500,458500,458500,458500,458500,0
|
|
20230905,132900,228418500,458500,458500,458500,458500,0
|
|
20230905,132800,228418500,458500,458500,458500,458500,0
|
|
20230905,132700,228418500,458500,458500,458500,458500,0
|
|
20230905,132600,228418500,458500,458500,458500,458500,0
|
|
20230905,132500,228418500,458500,458500,458500,458500,2
|
|
20230905,132400,227501500,458500,458500,458500,458500,0
|
|
20230905,132300,227501500,458500,458500,458500,458500,0
|
|
20230905,132200,227501500,458500,458500,458500,458500,0
|
|
20230905,132100,227501500,458500,458500,458500,458500,0
|
|
20230905,132000,227501500,458500,458500,458500,458500,11
|
|
20230905,131900,222458000,458500,457000,458500,457000,51
|
|
20230905,131800,199101500,457000,457000,457000,457000,24
|
|
20230905,131700,188133500,457500,457500,457500,457500,0
|
|
20230905,131600,188133500,457500,457500,457500,457500,0
|
|
20230905,131500,188133500,457500,457500,457500,457500,0
|
|
20230905,131400,188133500,457500,457500,457500,457500,0
|
|
20230905,131300,188133500,457500,457500,457500,457500,0
|
|
20230905,131200,188133500,457500,457500,457500,457500,0
|
|
20230905,131100,188133500,457500,457500,457500,457500,0
|
|
20230905,131000,188133500,457500,457500,457500,457500,0
|
|
20230905,130900,188133500,457500,457500,457500,457500,0
|
|
20230905,130800,188133500,457500,457500,457500,457500,0
|
|
20230905,130700,188133500,457500,457500,457500,457500,0
|
|
20230905,130600,188133500,457500,457500,457500,457500,0
|
|
20230905,130500,188133500,457500,457500,457500,457500,0
|
|
20230905,130400,188133500,457500,457500,457500,457500,0
|
|
20230905,130300,188133500,457500,457500,457500,457500,0
|
|
20230905,130200,188133500,457500,457500,457500,457500,0
|
|
20230905,130100,188133500,457500,457500,457500,457500,0
|
|
20230905,130000,188133500,457500,457500,457500,457500,0
|
|
20230905,125900,188133500,457500,457500,457500,457500,0
|
|
20230905,125800,188133500,457500,457500,457500,457500,0
|
|
20230905,125700,188133500,457500,457500,457500,457500,0
|
|
20230905,125600,188133500,457500,457500,457500,457500,0
|
|
20230905,125500,188133500,457500,457500,457500,457500,2
|
|
20230905,125400,187218500,456000,456000,456000,456000,1
|
|
20230905,125300,186762500,455500,455500,455500,455500,0
|
|
20230905,125200,186762500,455500,455500,455500,455500,0
|
|
20230905,125100,186762500,455500,455500,455500,455500,0
|
|
20230905,125000,186762500,455500,456500,456500,455500,17
|
|
20230905,124900,179003000,456500,456500,456500,456500,20
|
|
20230905,124800,169873000,455500,455500,455500,455500,0
|
|
20230905,124700,169873000,455500,455500,455500,455500,1
|
|
20230905,124600,169417500,455500,455500,455500,455500,0
|
|
20230905,124500,169417500,455500,455500,455500,455500,0
|
|
20230905,124400,169417500,455500,455500,455500,455500,0
|
|
20230905,124300,169417500,455500,455500,455500,455500,1
|
|
20230905,124200,168962000,455500,455500,455500,455500,0
|
|
20230905,124100,168962000,455500,455500,455500,455500,3
|
|
20230905,124000,167595500,455500,455500,455500,455500,10
|
|
20230905,123900,163040500,455500,455500,455500,455500,0
|
|
20230905,123800,163040500,455500,455500,455500,455500,1
|
|
20230905,123700,162585000,455500,455500,455500,455500,1
|
|
20230905,123600,162129500,455500,455500,455500,455500,2
|
|
20230905,123500,161218500,455500,455500,455500,455500,1
|
|
20230905,123400,160763000,455500,455500,455500,455500,0
|
|
20230905,123300,160763000,455500,455500,455500,455500,32
|
|
20230905,123200,146187000,456000,456000,456000,456000,1
|
|
20230905,123100,145731000,456500,456500,456500,456500,1
|
|
20230905,123000,145274500,456000,456000,456000,456000,0
|
|
20230905,122900,145274500,456000,456000,456000,456000,0
|
|
20230905,122800,145274500,456000,456000,456000,456000,0
|
|
20230905,122700,145274500,456000,456000,456000,456000,4
|
|
20230905,122600,143450500,456000,456000,456000,456000,8
|
|
20230905,122500,139802500,456000,456000,456000,456000,0
|
|
20230905,122400,139802500,456000,456000,456000,456000,0
|
|
20230905,122300,139802500,456000,456000,456000,456000,1
|
|
20230905,122200,139346500,456500,456500,456500,456500,0
|
|
20230905,122100,139346500,456500,456500,456500,456500,0
|
|
20230905,122000,139346500,456500,456500,456500,456500,0
|
|
20230905,121900,139346500,456500,457000,457000,456500,26
|
|
20230905,121800,127467500,457500,457500,457500,457500,41
|
|
20230905,121700,108710000,458000,458000,458000,458000,0
|
|
20230905,121600,108710000,458000,458000,458000,458000,0
|
|
20230905,121500,108710000,458000,458000,458000,458000,0
|
|
20230905,121400,108710000,458000,458000,458000,458000,0
|
|
20230905,121300,108710000,458000,458000,458000,458000,0
|
|
20230905,121200,108710000,458000,458000,458000,458000,0
|
|
20230905,121100,108710000,458000,458000,458000,458000,0
|
|
20230905,121000,108710000,458000,458000,458000,458000,0
|
|
20230905,120900,108710000,458000,458000,458000,458000,0
|
|
20230905,120800,108710000,458000,458000,458000,458000,0
|
|
20230905,120700,108710000,458000,458000,458000,458000,0
|
|
20230905,120600,108710000,458000,458000,458000,458000,0
|
|
20230905,120500,108710000,458000,458000,458000,458000,0
|
|
20230905,120400,108710000,458000,458000,458000,458000,0
|
|
20230905,120300,108710000,458000,458000,458000,458000,0
|
|
20230905,120200,108710000,458000,458000,458000,458000,0
|
|
20230905,120100,108710000,458000,458000,458000,458000,0
|
|
20230905,120000,108710000,458000,458000,458000,458000,0
|
|
20230905,115900,108710000,458000,458000,458000,458000,0
|
|
20230905,115800,108710000,458000,458000,458000,458000,1
|
|
20230905,115700,108252000,457500,457500,457500,457500,0
|
|
20230905,115600,108252000,457500,457500,457500,457500,7
|
|
20230905,115500,105049500,458000,458000,458000,458000,0
|
|
20230905,115400,105049500,458000,458000,458000,458000,0
|
|
20230905,115300,105049500,458000,458000,458000,458000,0
|
|
20230905,115200,105049500,458000,458000,458000,458000,0
|
|
20230905,115100,105049500,458000,458000,458000,458000,0
|
|
20230905,115000,105049500,458000,458000,458000,458000,0
|
|
20230905,114900,105049500,458000,458000,458000,458000,0
|
|
20230905,114800,105049500,458000,458000,458000,458000,0
|
|
20230905,114700,105049500,458000,458000,458000,458000,0
|
|
20230905,114600,105049500,458000,458000,458000,458000,0
|
|
20230905,114500,105049500,458000,458000,458000,458000,0
|
|
20230905,114400,105049500,458000,458000,458000,458000,0
|
|
20230905,114300,105049500,458000,458000,458000,458000,1
|
|
20230905,114200,104591500,458000,458000,458000,458000,0
|
|
20230905,114100,104591500,458000,457500,458000,457500,6
|
|
20230905,114000,101846000,457500,457500,457500,457500,0
|
|
20230905,113900,101846000,457500,457500,457500,457500,0
|
|
20230905,113800,101846000,457500,457500,457500,457500,0
|
|
20230905,113700,101846000,457500,457500,457500,457500,0
|
|
20230905,113600,101846000,457500,457500,457500,457500,1
|
|
20230905,113500,101388500,457500,457500,457500,457500,0
|
|
20230905,113400,101388500,457500,457500,457500,457500,5
|
|
20230905,113300,99101000,458000,458000,458000,458000,5
|
|
20230905,113200,96811000,458000,458000,458000,458000,0
|
|
20230905,113100,96811000,458000,458000,458000,458000,0
|
|
20230905,113000,96811000,458000,458000,458000,458000,0
|
|
20230905,112900,96811000,458000,458000,458000,458000,0
|
|
20230905,112800,96811000,458000,458000,458000,458000,2
|
|
20230905,112700,95895000,458500,458500,458500,458500,0
|
|
20230905,112600,95895000,458500,458500,458500,458500,0
|
|
20230905,112500,95895000,458500,458500,458500,458500,1
|
|
20230905,112400,95436500,458500,458500,458500,458500,1
|
|
20230905,112300,94978000,458000,458000,458000,458000,5
|
|
20230905,112200,92688000,458000,458000,458000,458000,1
|
|
20230905,112100,92230000,458000,458000,458000,458000,0
|
|
20230905,112000,92230000,458000,458000,458000,458000,1
|
|
20230905,111900,91772000,458000,458000,458000,458000,2
|
|
20230905,111800,90856000,458500,458500,458500,458500,0
|
|
20230905,111700,90856000,458500,458500,458500,458500,2
|
|
20230905,111600,89939000,458000,458000,458000,458000,0
|
|
20230905,111500,89939000,458000,458000,458000,458000,1
|
|
20230905,111400,89481000,458000,458000,458000,458000,2
|
|
20230905,111300,88565000,458000,458000,458000,458000,0
|
|
20230905,111200,88565000,458000,458000,458000,458000,1
|
|
20230905,111100,88107000,458000,458000,458000,458000,0
|
|
20230905,111000,88107000,458000,458000,458000,458000,0
|
|
20230905,110900,88107000,458000,458000,458000,458000,0
|
|
20230905,110800,88107000,458000,458000,458000,458000,1
|
|
20230905,110700,87649000,458000,458000,458000,458000,0
|
|
20230905,110600,87649000,458000,458000,458000,458000,0
|
|
20230905,110500,87649000,458000,458000,458000,458000,1
|
|
20230905,110400,87191000,458000,458000,458000,458000,0
|
|
20230905,110300,87191000,458000,458000,458000,458000,0
|
|
20230905,110200,87191000,458000,458000,458000,458000,1
|
|
20230905,110100,86733000,458000,458000,458000,458000,0
|
|
20230905,110000,86733000,458000,458000,458000,458000,0
|
|
20230905,105900,86733000,458000,458000,458000,458000,0
|
|
20230905,105800,86733000,458000,458000,458000,458000,1
|
|
20230905,105700,86275000,458000,458000,458000,458000,2
|
|
20230905,105600,85359000,457500,457500,457500,457500,0
|
|
20230905,105500,85359000,457500,457500,457500,457500,0
|
|
20230905,105400,85359000,457500,457500,457500,457500,0
|
|
20230905,105300,85359000,457500,457500,457500,457500,0
|
|
20230905,105200,85359000,457500,457500,457500,457500,0
|
|
20230905,105100,85359000,457500,457500,457500,457500,0
|
|
20230905,105000,85359000,457500,457500,457500,457500,1
|
|
20230905,104900,84901500,457500,457500,457500,457500,0
|
|
20230905,104800,84901500,457500,457500,457500,457500,1
|
|
20230905,104700,84444000,457000,457500,457500,457000,11
|
|
20230905,104600,79414500,458000,458000,458000,458000,0
|
|
20230905,104500,79414500,458000,458000,458000,458000,0
|
|
20230905,104400,79414500,458000,458000,458000,458000,0
|
|
20230905,104300,79414500,458000,458000,458000,458000,0
|
|
20230905,104200,79414500,458000,458000,458000,458000,0
|
|
20230905,104100,79414500,458000,458000,458000,458000,1
|
|
20230905,104000,78956500,457500,457500,457500,457500,0
|
|
20230905,103900,78956500,457500,457500,457500,457500,0
|
|
20230905,103800,78956500,457500,457500,457500,457500,14
|
|
20230905,103700,72551500,457000,457000,457000,457000,0
|
|
20230905,103600,72551500,457000,457000,457000,457000,0
|
|
20230905,103500,72551500,457000,457000,457000,457000,0
|
|
20230905,103400,72551500,457000,457000,457000,457000,0
|
|
20230905,103300,72551500,457000,457000,457000,457000,0
|
|
20230905,103200,72551500,457000,457000,457000,457000,0
|
|
20230905,103100,72551500,457000,457000,457000,457000,1
|
|
20230905,103000,72094500,457000,457000,457000,457000,0
|
|
20230905,102900,72094500,457000,457000,457000,457000,0
|
|
20230905,102800,72094500,457000,457000,457000,457000,1
|
|
20230905,102700,71637500,457000,457000,457000,457000,10
|
|
20230905,102600,67067500,456500,457000,457000,456500,21
|
|
20230905,102500,57476500,457000,457000,457000,457000,0
|
|
20230905,102400,57476500,457000,457000,457000,457000,16
|
|
20230905,102300,50164500,459000,459000,459000,459000,0
|
|
20230905,102200,50164500,459000,459000,459000,459000,0
|
|
20230905,102100,50164500,459000,458000,459000,458000,2
|
|
20230905,102000,49247500,459000,459000,459000,459000,1
|
|
20230905,101900,48788500,459000,459000,459000,459000,1
|
|
20230905,101800,48329500,458000,458000,458000,458000,1
|
|
20230905,101700,47871500,459000,459000,459000,459000,1
|
|
20230905,101600,47412500,459500,459500,459500,459500,1
|
|
20230905,101500,46953000,459000,459000,459000,459000,0
|
|
20230905,101400,46953000,459000,459500,459500,459000,3
|
|
20230905,101300,45575000,459500,459500,459500,459500,1
|
|
20230905,101200,45115500,459500,459500,459500,459500,0
|
|
20230905,101100,45115500,459500,460000,460000,459500,20
|
|
20230905,101000,35917000,460000,460000,460000,460000,0
|
|
20230905,100900,35917000,460000,460000,460000,460000,0
|
|
20230905,100800,35917000,460000,460000,460000,460000,0
|
|
20230905,100700,35917000,460000,460000,460000,460000,0
|
|
20230905,100600,35917000,460000,460000,460000,460000,0
|
|
20230905,100500,35917000,460000,460000,460000,460000,0
|
|
20230905,100400,35917000,460000,460000,460000,460000,0
|
|
20230905,100300,35917000,460000,460000,460000,460000,0
|
|
20230905,100200,35917000,460000,460000,460000,460000,0
|
|
20230905,100100,35917000,460000,460000,460000,460000,0
|
|
20230905,100000,35917000,460000,460000,460000,460000,11
|
|
20230905,095900,30857000,460000,460000,460000,460000,0
|
|
20230905,095800,30857000,460000,460000,460000,460000,0
|
|
20230905,095700,30857000,460000,460000,460000,460000,1
|
|
20230905,095600,30397000,460000,460000,460000,460000,0
|
|
20230905,095500,30397000,460000,460000,460000,460000,0
|
|
20230905,095400,30397000,460000,460000,460000,460000,1
|
|
20230905,095300,29937000,461000,461000,461000,461000,0
|
|
20230905,095200,29937000,461000,461000,461000,461000,1
|
|
20230905,095100,29476000,459500,461000,461000,459500,2
|
|
20230905,095000,28555500,459000,459000,459000,459000,0
|
|
20230905,094900,28555500,459000,459000,459000,459000,0
|
|
20230905,094800,28555500,459000,459000,459000,459000,0
|
|
20230905,094700,28555500,459000,459000,459000,459000,1
|
|
20230905,094600,28096500,461000,461000,461000,461000,0
|
|
20230905,094500,28096500,461000,461000,461000,461000,0
|
|
20230905,094400,28096500,461000,461000,461000,461000,0
|
|
20230905,094300,28096500,461000,461000,461000,461000,0
|
|
20230905,094200,28096500,461000,461000,461000,461000,0
|
|
20230905,094100,28096500,461000,461000,461000,461000,0
|
|
20230905,094000,28096500,461000,461000,461000,461000,0
|
|
20230905,093900,28096500,461000,461000,461000,461000,0
|
|
20230905,093800,28096500,461000,461000,461000,461000,0
|
|
20230905,093700,28096500,461000,461000,461000,461000,0
|
|
20230905,093600,28096500,461000,461000,461000,461000,0
|
|
20230905,093500,28096500,461000,461000,461000,461000,0
|
|
20230905,093400,28096500,461000,461000,461000,461000,0
|
|
20230905,093300,28096500,461000,461000,461000,461000,0
|
|
20230905,093200,28096500,461000,461000,461000,461000,0
|
|
20230905,093100,28096500,461000,461000,461000,461000,0
|
|
20230905,093000,28096500,461000,461000,461000,461000,0
|
|
20230905,092900,28096500,461000,461000,461000,461000,0
|
|
20230905,092800,28096500,461000,461000,461000,461000,0
|
|
20230905,092700,28096500,461000,461000,461000,461000,0
|
|
20230905,092600,28096500,461000,461000,461000,461000,0
|
|
20230905,092500,28096500,461000,461000,461000,461000,2
|
|
20230905,092400,27174500,460500,460500,460500,460500,4
|
|
20230905,092300,25332500,460500,459500,460500,459500,11
|
|
20230905,092200,20268000,460500,460500,460500,460500,0
|
|
20230905,092100,20268000,460500,460500,460500,460500,0
|
|
20230905,092000,20268000,460500,460500,460500,460500,0
|
|
20230905,091900,20268000,460500,460500,460500,460500,0
|
|
20230905,091800,20268000,460500,460500,460500,460500,0
|
|
20230905,091700,20268000,460500,460500,460500,460500,0
|
|
20230905,091600,20268000,460500,460500,460500,460500,0
|
|
20230905,091500,20268000,460500,460500,460500,460500,0
|
|
20230905,091400,20268000,460500,460500,460500,460500,1
|
|
20230905,091300,19807500,459000,459000,459000,459000,4
|
|
20230905,091200,17971500,461000,461000,461000,461000,0
|
|
20230905,091100,17971500,461000,461000,461000,461000,0
|
|
20230905,091000,17971500,461000,461000,461000,461000,30
|
|
20230905,090900,4141500,463000,463000,463000,463000,0
|
|
20230905,090800,4141500,463000,463000,463000,463000,0
|
|
20230905,090700,4141500,463000,463000,463000,463000,1
|
|
20230905,090600,3678500,462000,462000,462000,462000,0
|
|
20230905,090500,3678500,462000,462000,462000,462000,0
|
|
20230905,090400,3678500,462000,462000,462000,462000,0
|
|
20230905,090300,3678500,462000,462000,462000,462000,1
|
|
20230905,090200,3216500,462000,462000,462000,462000,1
|
|
20230905,090100,2754500,461000,460500,461000,460500,4
|
|
20230905,090000,911000,455500,455500,455500,455500,2
|