583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184000,260711500,466000,466000,466000,466000,9
|
|
20230907,183900,260711500,466000,466000,466000,466000,0
|
|
20230907,183800,260711500,466000,466000,466000,466000,0
|
|
20230907,183700,260711500,466000,466000,466000,466000,0
|
|
20230907,183600,260711500,466000,466000,466000,466000,0
|
|
20230907,183500,260711500,466000,466000,466000,466000,0
|
|
20230907,183400,260711500,466000,466000,466000,466000,0
|
|
20230907,183300,260711500,466000,466000,466000,466000,0
|
|
20230907,183200,260711500,466000,466000,466000,466000,0
|
|
20230907,183100,260711500,466000,466000,466000,466000,0
|
|
20230907,183000,260711500,466000,466000,466000,466000,0
|
|
20230907,182900,260711500,466000,466000,466000,466000,0
|
|
20230907,182800,260711500,466000,466000,466000,466000,0
|
|
20230907,182700,260711500,466000,466000,466000,466000,0
|
|
20230907,182600,260711500,466000,466000,466000,466000,0
|
|
20230907,182500,260711500,466000,466000,466000,466000,0
|
|
20230907,182400,260711500,466000,466000,466000,466000,0
|
|
20230907,182300,260711500,466000,466000,466000,466000,0
|
|
20230907,182200,260711500,466000,466000,466000,466000,0
|
|
20230907,182100,260711500,466000,466000,466000,466000,0
|
|
20230907,182000,260711500,466000,466000,466000,466000,0
|
|
20230907,181900,260711500,466000,466000,466000,466000,0
|
|
20230907,181800,260711500,466000,466000,466000,466000,0
|
|
20230907,181700,260711500,466000,466000,466000,466000,0
|
|
20230907,181600,260711500,466000,466000,466000,466000,0
|
|
20230907,181500,260711500,466000,466000,466000,466000,0
|
|
20230907,181400,260711500,466000,466000,466000,466000,0
|
|
20230907,181300,260711500,466000,466000,466000,466000,0
|
|
20230907,181200,260711500,466000,466000,466000,466000,0
|
|
20230907,181100,260711500,466000,466000,466000,466000,0
|
|
20230907,181000,260711500,466000,466000,466000,466000,9
|
|
20230907,180900,260711500,466000,466000,466000,466000,0
|
|
20230907,180800,260711500,466000,466000,466000,466000,0
|
|
20230907,180700,260711500,466000,466000,466000,466000,0
|
|
20230907,180600,260711500,466000,466000,466000,466000,0
|
|
20230907,180500,260711500,466000,466000,466000,466000,0
|
|
20230907,180400,260711500,466000,466000,466000,466000,0
|
|
20230907,180300,260711500,466000,466000,466000,466000,0
|
|
20230907,180200,260711500,466000,466000,466000,466000,0
|
|
20230907,180100,260711500,466000,466000,466000,466000,0
|
|
20230907,180000,260711500,466000,466000,466000,466000,0
|
|
20230907,175900,260711500,466000,466000,466000,466000,0
|
|
20230907,175800,260711500,466000,466000,466000,466000,0
|
|
20230907,175700,260711500,466000,466000,466000,466000,0
|
|
20230907,175600,260711500,466000,466000,466000,466000,0
|
|
20230907,175500,260711500,466000,466000,466000,466000,0
|
|
20230907,175400,260711500,466000,466000,466000,466000,0
|
|
20230907,175300,260711500,466000,466000,466000,466000,0
|
|
20230907,175200,260711500,466000,466000,466000,466000,0
|
|
20230907,175100,260711500,466000,466000,466000,466000,0
|
|
20230907,175000,260711500,466000,466000,466000,466000,0
|
|
20230907,174900,260711500,466000,466000,466000,466000,0
|
|
20230907,174800,260711500,466000,466000,466000,466000,0
|
|
20230907,174700,260711500,466000,466000,466000,466000,0
|
|
20230907,174600,260711500,466000,466000,466000,466000,0
|
|
20230907,174500,260711500,466000,466000,466000,466000,0
|
|
20230907,174400,260711500,466000,466000,466000,466000,0
|
|
20230907,174300,260711500,466000,466000,466000,466000,0
|
|
20230907,174200,260711500,466000,466000,466000,466000,0
|
|
20230907,174100,260711500,466000,466000,466000,466000,0
|
|
20230907,174000,260711500,466000,466000,466000,466000,9
|
|
20230907,173900,260711500,466000,466000,466000,466000,0
|
|
20230907,173800,260711500,466000,466000,466000,466000,0
|
|
20230907,173700,260711500,466000,466000,466000,466000,0
|
|
20230907,173600,260711500,466000,466000,466000,466000,0
|
|
20230907,173500,260711500,466000,466000,466000,466000,0
|
|
20230907,173400,260711500,466000,466000,466000,466000,0
|
|
20230907,173300,260711500,466000,466000,466000,466000,0
|
|
20230907,173200,260711500,466000,466000,466000,466000,0
|
|
20230907,173100,260711500,466000,466000,466000,466000,0
|
|
20230907,173000,260711500,466000,466000,466000,466000,0
|
|
20230907,172900,260711500,466000,466000,466000,466000,0
|
|
20230907,172800,260711500,466000,466000,466000,466000,0
|
|
20230907,172700,260711500,466000,466000,466000,466000,0
|
|
20230907,172600,260711500,466000,466000,466000,466000,0
|
|
20230907,172500,260711500,466000,466000,466000,466000,0
|
|
20230907,172400,260711500,466000,466000,466000,466000,0
|
|
20230907,172300,260711500,466000,466000,466000,466000,0
|
|
20230907,172200,260711500,466000,466000,466000,466000,0
|
|
20230907,172100,260711500,466000,466000,466000,466000,0
|
|
20230907,172000,260711500,466000,466000,466000,466000,0
|
|
20230907,171900,260711500,466000,466000,466000,466000,0
|
|
20230907,171800,260711500,466000,466000,466000,466000,0
|
|
20230907,171700,260711500,466000,466000,466000,466000,0
|
|
20230907,171600,260711500,466000,466000,466000,466000,0
|
|
20230907,171500,260711500,466000,466000,466000,466000,0
|
|
20230907,171400,260711500,466000,466000,466000,466000,0
|
|
20230907,171300,260711500,466000,466000,466000,466000,0
|
|
20230907,171200,260711500,466000,466000,466000,466000,0
|
|
20230907,171100,260711500,466000,466000,466000,466000,0
|
|
20230907,171000,260711500,466000,466000,466000,466000,9
|
|
20230907,170900,260711500,466000,466000,466000,466000,0
|
|
20230907,170800,260711500,466000,466000,466000,466000,0
|
|
20230907,170700,260711500,466000,466000,466000,466000,0
|
|
20230907,170600,260711500,466000,466000,466000,466000,0
|
|
20230907,170500,260711500,466000,466000,466000,466000,0
|
|
20230907,170400,260711500,466000,466000,466000,466000,0
|
|
20230907,170300,260711500,466000,466000,466000,466000,0
|
|
20230907,170200,260711500,466000,466000,466000,466000,0
|
|
20230907,170100,260711500,466000,466000,466000,466000,0
|
|
20230907,170000,260711500,466000,466000,466000,466000,0
|
|
20230907,165900,260711500,466000,466000,466000,466000,0
|
|
20230907,165800,260711500,466000,466000,466000,466000,0
|
|
20230907,165700,260711500,466000,466000,466000,466000,0
|
|
20230907,165600,260711500,466000,466000,466000,466000,0
|
|
20230907,165500,260711500,466000,466000,466000,466000,0
|
|
20230907,165400,260711500,466000,466000,466000,466000,0
|
|
20230907,165300,260711500,466000,466000,466000,466000,0
|
|
20230907,165200,260711500,466000,466000,466000,466000,0
|
|
20230907,165100,260711500,466000,466000,466000,466000,0
|
|
20230907,165000,260711500,466000,466000,466000,466000,0
|
|
20230907,164900,260711500,466000,466000,466000,466000,0
|
|
20230907,164800,260711500,466000,466000,466000,466000,0
|
|
20230907,164700,260711500,466000,466000,466000,466000,0
|
|
20230907,164600,260711500,466000,466000,466000,466000,0
|
|
20230907,164500,260711500,466000,466000,466000,466000,0
|
|
20230907,164400,260711500,466000,466000,466000,466000,0
|
|
20230907,164300,260711500,466000,466000,466000,466000,0
|
|
20230907,164200,260711500,466000,466000,466000,466000,0
|
|
20230907,164100,260711500,466000,466000,466000,466000,0
|
|
20230907,164000,260711500,466000,466000,466000,466000,9
|
|
20230907,163900,260711500,466000,466000,466000,466000,0
|
|
20230907,163800,260711500,466000,466000,466000,466000,0
|
|
20230907,163700,260711500,466000,466000,466000,466000,0
|
|
20230907,163600,260711500,466000,466000,466000,466000,0
|
|
20230907,163500,260711500,466000,466000,466000,466000,0
|
|
20230907,163400,260711500,466000,466000,466000,466000,0
|
|
20230907,163300,260711500,466000,466000,466000,466000,0
|
|
20230907,163200,260711500,466000,466000,466000,466000,0
|
|
20230907,163100,260711500,466000,466000,466000,466000,0
|
|
20230907,163000,260711500,466000,466000,466000,466000,0
|
|
20230907,162900,260711500,466000,466000,466000,466000,0
|
|
20230907,162800,260711500,466000,466000,466000,466000,0
|
|
20230907,162700,260711500,466000,466000,466000,466000,0
|
|
20230907,162600,260711500,466000,466000,466000,466000,0
|
|
20230907,162500,260711500,466000,466000,466000,466000,0
|
|
20230907,162400,260711500,466000,466000,466000,466000,0
|
|
20230907,162300,260711500,466000,466000,466000,466000,0
|
|
20230907,162200,260711500,466000,466000,466000,466000,0
|
|
20230907,162100,260711500,466000,466000,466000,466000,0
|
|
20230907,162000,260711500,466000,466000,466000,466000,0
|
|
20230907,161900,260711500,466000,466000,466000,466000,0
|
|
20230907,161800,260711500,466000,466000,466000,466000,0
|
|
20230907,161700,260711500,466000,466000,466000,466000,0
|
|
20230907,161600,260711500,466000,466000,466000,466000,0
|
|
20230907,161500,260711500,466000,466000,466000,466000,0
|
|
20230907,161400,260711500,466000,466000,466000,466000,0
|
|
20230907,161300,260711500,466000,466000,466000,466000,0
|
|
20230907,161200,260711500,466000,466000,466000,466000,0
|
|
20230907,161100,260711500,466000,466000,466000,466000,0
|
|
20230907,161000,260711500,466000,466000,466000,466000,9
|
|
20230907,160900,260711500,466000,466000,466000,466000,0
|
|
20230907,160800,260711500,466000,466000,466000,466000,0
|
|
20230907,160700,260711500,466000,466000,466000,466000,0
|
|
20230907,160600,260711500,466000,466000,466000,466000,0
|
|
20230907,160500,260711500,466000,466000,466000,466000,0
|
|
20230907,160400,260711500,466000,466000,466000,466000,0
|
|
20230907,160300,260711500,466000,466000,466000,466000,0
|
|
20230907,160200,260711500,466000,466000,466000,466000,0
|
|
20230907,160100,260711500,466000,466000,466000,466000,0
|
|
20230907,160000,260711500,466000,466000,466000,466000,0
|
|
20230907,155900,260711500,466000,466000,466000,466000,0
|
|
20230907,155800,260711500,466000,466000,466000,466000,0
|
|
20230907,155700,260711500,466000,466000,466000,466000,0
|
|
20230907,155600,260711500,466000,466000,466000,466000,0
|
|
20230907,155500,260711500,466000,466000,466000,466000,0
|
|
20230907,155400,260711500,466000,466000,466000,466000,0
|
|
20230907,155300,260711500,466000,466000,466000,466000,0
|
|
20230907,155200,260711500,466000,466000,466000,466000,0
|
|
20230907,155100,260711500,466000,466000,466000,466000,0
|
|
20230907,155000,260711500,466000,466000,466000,466000,0
|
|
20230907,154900,260711500,466000,466000,466000,466000,0
|
|
20230907,154800,260711500,466000,466000,466000,466000,0
|
|
20230907,154700,260711500,466000,466000,466000,466000,0
|
|
20230907,154600,260711500,466000,466000,466000,466000,0
|
|
20230907,154500,260711500,466000,466000,466000,466000,0
|
|
20230907,154400,260711500,466000,466000,466000,466000,0
|
|
20230907,154300,260711500,466000,466000,466000,466000,0
|
|
20230907,154200,260711500,466000,466000,466000,466000,0
|
|
20230907,154100,260711500,466000,466000,466000,466000,0
|
|
20230907,154000,260711500,466000,466000,466000,466000,9
|
|
20230907,153900,260711500,466000,466000,466000,466000,0
|
|
20230907,153800,260711500,466000,466000,466000,466000,0
|
|
20230907,153700,260711500,466000,466000,466000,466000,0
|
|
20230907,153600,260711500,466000,466000,466000,466000,0
|
|
20230907,153500,260711500,466000,466000,466000,466000,0
|
|
20230907,153400,260711500,466000,466000,466000,466000,0
|
|
20230907,153300,260711500,466000,466000,466000,466000,0
|
|
20230907,153200,260711500,466000,466000,466000,466000,0
|
|
20230907,153100,260711500,466000,466000,466000,466000,0
|
|
20230907,153000,260711500,466000,466000,466000,466000,9
|
|
20230907,152900,256517500,463500,463500,463500,463500,0
|
|
20230907,152800,256517500,463500,463500,463500,463500,0
|
|
20230907,152700,256517500,463500,463500,463500,463500,0
|
|
20230907,152600,256517500,463500,463500,463500,463500,0
|
|
20230907,152500,256517500,463500,463500,463500,463500,0
|
|
20230907,152400,256517500,463500,463500,463500,463500,0
|
|
20230907,152300,256517500,463500,463500,463500,463500,0
|
|
20230907,152200,256517500,463500,463500,463500,463500,0
|
|
20230907,152100,256517500,463500,463500,463500,463500,0
|
|
20230907,152000,256517500,463500,463500,463500,463500,0
|
|
20230907,151900,256517500,463500,464000,464000,463500,20
|
|
20230907,151800,247239000,464000,464000,464000,464000,0
|
|
20230907,151700,247239000,464000,464000,464000,464000,0
|
|
20230907,151600,247239000,464000,464000,464000,464000,0
|
|
20230907,151500,247239000,464000,464000,464000,464000,1
|
|
20230907,151400,246775000,463500,463500,463500,463500,0
|
|
20230907,151300,246775000,463500,463500,463500,463500,0
|
|
20230907,151200,246775000,463500,463500,463500,463500,0
|
|
20230907,151100,246775000,463500,463500,463500,463500,0
|
|
20230907,151000,246775000,463500,463500,463500,463500,2
|
|
20230907,150900,245848000,464000,464000,464000,464000,0
|
|
20230907,150800,245848000,464000,464000,464000,464000,1
|
|
20230907,150700,245384000,463500,463500,463500,463500,0
|
|
20230907,150600,245384000,463500,463500,463500,463500,0
|
|
20230907,150500,245384000,463500,463500,463500,463500,0
|
|
20230907,150400,245384000,463500,463500,463500,463500,0
|
|
20230907,150300,245384000,463500,463500,463500,463500,0
|
|
20230907,150200,245384000,463500,463500,463500,463500,0
|
|
20230907,150100,245384000,463500,463500,463500,463500,0
|
|
20230907,150000,245384000,463500,463500,463500,463500,0
|
|
20230907,145900,245384000,463500,463500,463500,463500,0
|
|
20230907,145800,245384000,463500,463500,463500,463500,5
|
|
20230907,145700,243066500,463500,463500,463500,463500,0
|
|
20230907,145600,243066500,463500,463500,463500,463500,0
|
|
20230907,145500,243066500,463500,463500,463500,463500,0
|
|
20230907,145400,243066500,463500,463500,463500,463500,0
|
|
20230907,145300,243066500,463500,463500,463500,463500,0
|
|
20230907,145200,243066500,463500,463500,463500,463500,6
|
|
20230907,145100,240285500,463500,463500,463500,463500,0
|
|
20230907,145000,240285500,463500,463500,463500,463500,0
|
|
20230907,144900,240285500,463500,463500,463500,463500,0
|
|
20230907,144800,240285500,463500,463500,463500,463500,0
|
|
20230907,144700,240285500,463500,463500,463500,463500,0
|
|
20230907,144600,240285500,463500,463500,463500,463500,0
|
|
20230907,144500,240285500,463500,463500,463500,463500,0
|
|
20230907,144400,240285500,463500,463500,463500,463500,0
|
|
20230907,144300,240285500,463500,463500,463500,463500,0
|
|
20230907,144200,240285500,463500,463500,463500,463500,0
|
|
20230907,144100,240285500,463500,463500,463500,463500,1
|
|
20230907,144000,239822000,463500,463500,463500,463500,0
|
|
20230907,143900,239822000,463500,463500,463500,463500,0
|
|
20230907,143800,239822000,463500,463500,463500,463500,0
|
|
20230907,143700,239822000,463500,463500,463500,463500,3
|
|
20230907,143600,238431500,464000,464000,464000,464000,0
|
|
20230907,143500,238431500,464000,464000,464000,464000,0
|
|
20230907,143400,238431500,464000,464000,464000,464000,0
|
|
20230907,143300,238431500,464000,464000,464000,464000,0
|
|
20230907,143200,238431500,464000,464000,464000,464000,0
|
|
20230907,143100,238431500,464000,464000,464000,464000,0
|
|
20230907,143000,238431500,464000,464000,464000,464000,0
|
|
20230907,142900,238431500,464000,464000,464000,464000,0
|
|
20230907,142800,238431500,464000,464000,464000,464000,0
|
|
20230907,142700,238431500,464000,464000,464000,464000,1
|
|
20230907,142600,237967500,464000,464000,464000,464000,2
|
|
20230907,142500,237039500,463000,463000,463000,463000,0
|
|
20230907,142400,237039500,463000,463000,463000,463000,10
|
|
20230907,142300,232409500,463000,463000,463000,463000,0
|
|
20230907,142200,232409500,463000,463000,463000,463000,0
|
|
20230907,142100,232409500,463000,463000,463000,463000,0
|
|
20230907,142000,232409500,463000,463000,463000,463000,0
|
|
20230907,141900,232409500,463000,463000,463000,463000,0
|
|
20230907,141800,232409500,463000,463000,463000,463000,0
|
|
20230907,141700,232409500,463000,463000,463000,463000,0
|
|
20230907,141600,232409500,463000,463000,463000,463000,0
|
|
20230907,141500,232409500,463000,463000,463000,463000,2
|
|
20230907,141400,231483500,464000,464000,464000,464000,4
|
|
20230907,141300,229627500,463500,463500,463500,463500,0
|
|
20230907,141200,229627500,463500,463500,463500,463500,0
|
|
20230907,141100,229627500,463500,463500,463500,463500,0
|
|
20230907,141000,229627500,463500,463500,463500,463500,2
|
|
20230907,140900,228700500,464000,464000,464000,464000,0
|
|
20230907,140800,228700500,464000,464000,464000,464000,0
|
|
20230907,140700,228700500,464000,464000,464000,464000,0
|
|
20230907,140600,228700500,464000,464000,464000,464000,0
|
|
20230907,140500,228700500,464000,464000,464000,464000,0
|
|
20230907,140400,228700500,464000,464000,464000,464000,0
|
|
20230907,140300,228700500,464000,464000,464000,464000,0
|
|
20230907,140200,228700500,464000,464000,464000,464000,0
|
|
20230907,140100,228700500,464000,464000,464000,464000,0
|
|
20230907,140000,228700500,464000,464000,464000,464000,0
|
|
20230907,135900,228700500,464000,464000,464000,464000,0
|
|
20230907,135800,228700500,464000,464000,464000,464000,0
|
|
20230907,135700,228700500,464000,464000,464000,464000,0
|
|
20230907,135600,228700500,464000,464000,464000,464000,0
|
|
20230907,135500,228700500,464000,464000,464000,464000,2
|
|
20230907,135400,227772500,464000,464000,464000,464000,0
|
|
20230907,135300,227772500,464000,464000,464000,464000,0
|
|
20230907,135200,227772500,464000,464000,464000,464000,0
|
|
20230907,135100,227772500,464000,464000,464000,464000,0
|
|
20230907,135000,227772500,464000,464000,464000,464000,0
|
|
20230907,134900,227772500,464000,464000,464000,464000,0
|
|
20230907,134800,227772500,464000,464000,464000,464000,0
|
|
20230907,134700,227772500,464000,463500,464000,463500,3
|
|
20230907,134600,226381500,463500,463500,463500,463500,1
|
|
20230907,134500,225918000,464000,464000,464000,464000,0
|
|
20230907,134400,225918000,464000,464000,464000,464000,0
|
|
20230907,134300,225918000,464000,464000,464000,464000,1
|
|
20230907,134200,225454000,464000,464000,464000,464000,0
|
|
20230907,134100,225454000,464000,464000,464000,464000,0
|
|
20230907,134000,225454000,464000,463500,464000,463500,2
|
|
20230907,133900,224526500,464000,464000,464000,464000,0
|
|
20230907,133800,224526500,464000,464000,464000,464000,0
|
|
20230907,133700,224526500,464000,464000,464000,464000,0
|
|
20230907,133600,224526500,464000,464000,464000,464000,1
|
|
20230907,133500,224062500,464000,464000,464000,464000,2
|
|
20230907,133400,223134500,463000,464000,464000,463000,4
|
|
20230907,133300,221279500,464000,464000,464000,464000,0
|
|
20230907,133200,221279500,464000,464000,464000,464000,0
|
|
20230907,133100,221279500,464000,464000,464000,464000,0
|
|
20230907,133000,221279500,464000,463500,464000,463500,2
|
|
20230907,132900,220352000,463000,463000,463000,463000,1
|
|
20230907,132800,219889000,464000,464000,464000,464000,1
|
|
20230907,132700,219425000,463000,463000,463000,463000,2
|
|
20230907,132600,218499000,463000,463000,463000,463000,0
|
|
20230907,132500,218499000,463000,463000,463000,463000,3
|
|
20230907,132400,217110000,463000,463000,463000,463000,0
|
|
20230907,132300,217110000,463000,463000,463000,463000,0
|
|
20230907,132200,217110000,463000,463000,463000,463000,0
|
|
20230907,132100,217110000,463000,463000,463000,463000,2
|
|
20230907,132000,216184000,464000,464000,464000,464000,23
|
|
20230907,131900,205512000,465000,465000,465000,465000,0
|
|
20230907,131800,205512000,465000,465000,465000,465000,0
|
|
20230907,131700,205512000,465000,465000,465000,465000,0
|
|
20230907,131600,205512000,465000,465000,465000,465000,0
|
|
20230907,131500,205512000,465000,464000,465000,464000,3
|
|
20230907,131400,204118000,463500,463500,463500,463500,2
|
|
20230907,131300,203191000,463000,463000,463000,463000,2
|
|
20230907,131200,202265000,463000,463000,463000,463000,2
|
|
20230907,131100,201339000,463500,463500,463500,463500,2
|
|
20230907,131000,200412000,463500,463500,463500,463500,0
|
|
20230907,130900,200412000,463500,463500,463500,463500,0
|
|
20230907,130800,200412000,463500,463500,463500,463500,0
|
|
20230907,130700,200412000,463500,463500,463500,463500,0
|
|
20230907,130600,200412000,463500,463500,463500,463500,0
|
|
20230907,130500,200412000,463500,463500,463500,463500,3
|
|
20230907,130400,199021500,464000,464000,464000,464000,0
|
|
20230907,130300,199021500,464000,464000,464000,464000,40
|
|
20230907,130200,180461500,465000,465000,465000,465000,0
|
|
20230907,130100,180461500,465000,465000,465000,465000,0
|
|
20230907,130000,180461500,465000,465000,465000,465000,0
|
|
20230907,125900,180461500,465000,465000,465000,465000,0
|
|
20230907,125800,180461500,465000,465000,465000,465000,0
|
|
20230907,125700,180461500,465000,465000,465000,465000,0
|
|
20230907,125600,180461500,465000,465000,465000,465000,0
|
|
20230907,125500,180461500,465000,465000,465000,465000,0
|
|
20230907,125400,180461500,465000,465000,465000,465000,0
|
|
20230907,125300,180461500,465000,465000,465000,465000,0
|
|
20230907,125200,180461500,465000,465000,465000,465000,0
|
|
20230907,125100,180461500,465000,465000,465000,465000,0
|
|
20230907,125000,180461500,465000,465000,465000,465000,0
|
|
20230907,124900,180461500,465000,465000,465000,465000,0
|
|
20230907,124800,180461500,465000,465000,465000,465000,0
|
|
20230907,124700,180461500,465000,465000,465000,465000,0
|
|
20230907,124600,180461500,465000,465000,465000,465000,0
|
|
20230907,124500,180461500,465000,465000,465000,465000,0
|
|
20230907,124400,180461500,465000,465000,465000,465000,0
|
|
20230907,124300,180461500,465000,465000,465000,465000,0
|
|
20230907,124200,180461500,465000,465000,465000,465000,0
|
|
20230907,124100,180461500,465000,465000,465000,465000,0
|
|
20230907,124000,180461500,465000,465000,465000,465000,0
|
|
20230907,123900,180461500,465000,465000,465000,465000,0
|
|
20230907,123800,180461500,465000,465000,465000,465000,0
|
|
20230907,123700,180461500,465000,465000,465000,465000,0
|
|
20230907,123600,180461500,465000,465000,465000,465000,0
|
|
20230907,123500,180461500,465000,465000,465000,465000,0
|
|
20230907,123400,180461500,465000,465000,465000,465000,1
|
|
20230907,123300,179996500,464500,464500,464500,464500,0
|
|
20230907,123200,179996500,464500,464500,464500,464500,0
|
|
20230907,123100,179996500,464500,464500,464500,464500,0
|
|
20230907,123000,179996500,464500,464500,464500,464500,0
|
|
20230907,122900,179996500,464500,464500,464500,464500,0
|
|
20230907,122800,179996500,464500,464500,464500,464500,0
|
|
20230907,122700,179996500,464500,464500,464500,464500,0
|
|
20230907,122600,179996500,464500,464500,464500,464500,0
|
|
20230907,122500,179996500,464500,464500,464500,464500,4
|
|
20230907,122400,178138500,465000,465000,465000,465000,0
|
|
20230907,122300,178138500,465000,465000,465000,465000,1
|
|
20230907,122200,177673500,465000,465000,465000,465000,12
|
|
20230907,122100,172093500,465000,465000,465000,465000,0
|
|
20230907,122000,172093500,465000,465000,465000,465000,0
|
|
20230907,121900,172093500,465000,465000,465000,465000,0
|
|
20230907,121800,172093500,465000,465000,465000,465000,1
|
|
20230907,121700,171628500,465000,465000,465000,465000,0
|
|
20230907,121600,171628500,465000,465000,465000,465000,0
|
|
20230907,121500,171628500,465000,465000,465000,465000,0
|
|
20230907,121400,171628500,465000,465000,465000,465000,0
|
|
20230907,121300,171628500,465000,465000,465000,465000,0
|
|
20230907,121200,171628500,465000,465000,465000,465000,0
|
|
20230907,121100,171628500,465000,465000,465000,465000,0
|
|
20230907,121000,171628500,465000,465000,465000,465000,0
|
|
20230907,120900,171628500,465000,465000,465000,465000,0
|
|
20230907,120800,171628500,465000,465000,465000,465000,0
|
|
20230907,120700,171628500,465000,465000,465000,465000,0
|
|
20230907,120600,171628500,465000,465000,465000,465000,0
|
|
20230907,120500,171628500,465000,465000,465000,465000,0
|
|
20230907,120400,171628500,465000,465000,465000,465000,0
|
|
20230907,120300,171628500,465000,465000,465000,465000,0
|
|
20230907,120200,171628500,465000,465000,465000,465000,0
|
|
20230907,120100,171628500,465000,465000,465000,465000,0
|
|
20230907,120000,171628500,465000,465000,465000,465000,0
|
|
20230907,115900,171628500,465000,465000,465000,465000,0
|
|
20230907,115800,171628500,465000,465000,465000,465000,0
|
|
20230907,115700,171628500,465000,465000,465000,465000,0
|
|
20230907,115600,171628500,465000,465000,465000,465000,0
|
|
20230907,115500,171628500,465000,465000,465000,465000,0
|
|
20230907,115400,171628500,465000,465000,465000,465000,0
|
|
20230907,115300,171628500,465000,465000,465000,465000,0
|
|
20230907,115200,171628500,465000,465000,465000,465000,0
|
|
20230907,115100,171628500,465000,465000,465000,465000,0
|
|
20230907,115000,171628500,465000,465000,465000,465000,0
|
|
20230907,114900,171628500,465000,465000,465000,465000,1
|
|
20230907,114800,171163500,464000,464000,464000,464000,0
|
|
20230907,114700,171163500,464000,464000,464000,464000,0
|
|
20230907,114600,171163500,464000,464000,464000,464000,0
|
|
20230907,114500,171163500,464000,464000,464000,464000,0
|
|
20230907,114400,171163500,464000,464000,464000,464000,0
|
|
20230907,114300,171163500,464000,464000,464000,464000,0
|
|
20230907,114200,171163500,464000,464000,464000,464000,0
|
|
20230907,114100,171163500,464000,464000,464000,464000,0
|
|
20230907,114000,171163500,464000,464000,464000,464000,0
|
|
20230907,113900,171163500,464000,464000,464000,464000,0
|
|
20230907,113800,171163500,464000,464000,464000,464000,0
|
|
20230907,113700,171163500,464000,464000,464000,464000,0
|
|
20230907,113600,171163500,464000,464000,464000,464000,0
|
|
20230907,113500,171163500,464000,464000,464000,464000,0
|
|
20230907,113400,171163500,464000,464000,464000,464000,0
|
|
20230907,113300,171163500,464000,464000,464000,464000,0
|
|
20230907,113200,171163500,464000,464000,464000,464000,0
|
|
20230907,113100,171163500,464000,464000,464000,464000,0
|
|
20230907,113000,171163500,464000,464000,464000,464000,0
|
|
20230907,112900,171163500,464000,464000,464000,464000,11
|
|
20230907,112800,166059500,464500,464500,464500,464500,1
|
|
20230907,112700,165595000,465000,465000,465000,465000,0
|
|
20230907,112600,165595000,465000,465000,465000,465000,0
|
|
20230907,112500,165595000,465000,465000,465000,465000,0
|
|
20230907,112400,165595000,465000,465000,465000,465000,1
|
|
20230907,112300,165130000,464500,464500,464500,464500,0
|
|
20230907,112200,165130000,464500,464500,464500,464500,0
|
|
20230907,112100,165130000,464500,464500,464500,464500,0
|
|
20230907,112000,165130000,464500,464500,464500,464500,0
|
|
20230907,111900,165130000,464500,464500,464500,464500,0
|
|
20230907,111800,165130000,464500,464500,464500,464500,0
|
|
20230907,111700,165130000,464500,464500,464500,464500,0
|
|
20230907,111600,165130000,464500,464500,464500,464500,0
|
|
20230907,111500,165130000,464500,464500,464500,464500,0
|
|
20230907,111400,165130000,464500,464500,464500,464500,0
|
|
20230907,111300,165130000,464500,464500,464500,464500,0
|
|
20230907,111200,165130000,464500,464500,464500,464500,0
|
|
20230907,111100,165130000,464500,464500,464500,464500,11
|
|
20230907,111000,160020500,464500,464500,464500,464500,0
|
|
20230907,110900,160020500,464500,464500,464500,464500,0
|
|
20230907,110800,160020500,464500,464500,464500,464500,0
|
|
20230907,110700,160020500,464500,464500,464500,464500,0
|
|
20230907,110600,160020500,464500,464500,464500,464500,0
|
|
20230907,110500,160020500,464500,464500,464500,464500,2
|
|
20230907,110400,159091500,464000,464000,464000,464000,0
|
|
20230907,110300,159091500,464000,464000,464000,464000,0
|
|
20230907,110200,159091500,464000,464000,464000,464000,0
|
|
20230907,110100,159091500,464000,464000,464000,464000,0
|
|
20230907,110000,159091500,464000,464000,464000,464000,0
|
|
20230907,105900,159091500,464000,464000,464000,464000,0
|
|
20230907,105800,159091500,464000,464000,464000,464000,0
|
|
20230907,105700,159091500,464000,464000,464000,464000,0
|
|
20230907,105600,159091500,464000,464000,464000,464000,0
|
|
20230907,105500,159091500,464000,464000,464000,464000,0
|
|
20230907,105400,159091500,464000,464000,464000,464000,0
|
|
20230907,105300,159091500,464000,464000,464000,464000,0
|
|
20230907,105200,159091500,464000,464000,464000,464000,0
|
|
20230907,105100,159091500,464000,464000,464000,464000,2
|
|
20230907,105000,158163500,464000,464000,464000,464000,0
|
|
20230907,104900,158163500,464000,464000,464000,464000,0
|
|
20230907,104800,158163500,464000,464000,464000,464000,0
|
|
20230907,104700,158163500,464000,464000,464000,464000,0
|
|
20230907,104600,158163500,464000,464000,464000,464000,0
|
|
20230907,104500,158163500,464000,464000,464000,464000,0
|
|
20230907,104400,158163500,464000,464000,464000,464000,8
|
|
20230907,104300,154451500,463500,463500,463500,463500,5
|
|
20230907,104200,152134000,464000,464000,464000,464000,0
|
|
20230907,104100,152134000,464000,464000,464000,464000,0
|
|
20230907,104000,152134000,464000,464000,464000,464000,0
|
|
20230907,103900,152134000,464000,464000,464000,464000,0
|
|
20230907,103800,152134000,464000,464000,464000,464000,0
|
|
20230907,103700,152134000,464000,464000,464000,464000,0
|
|
20230907,103600,152134000,464000,464000,464000,464000,0
|
|
20230907,103500,152134000,464000,464000,464000,464000,0
|
|
20230907,103400,152134000,464000,464000,464000,464000,0
|
|
20230907,103300,152134000,464000,464000,464000,464000,0
|
|
20230907,103200,152134000,464000,464000,464000,464000,0
|
|
20230907,103100,152134000,464000,464000,464000,464000,0
|
|
20230907,103000,152134000,464000,464000,464000,464000,5
|
|
20230907,102900,149814000,464000,464000,464000,464000,0
|
|
20230907,102800,149814000,464000,464000,464000,464000,0
|
|
20230907,102700,149814000,464000,464000,464000,464000,0
|
|
20230907,102600,149814000,464000,464000,464000,464000,0
|
|
20230907,102500,149814000,464000,464000,464000,464000,0
|
|
20230907,102400,149814000,464000,464000,464000,464000,0
|
|
20230907,102300,149814000,464000,464000,464000,464000,0
|
|
20230907,102200,149814000,464000,464000,464000,464000,0
|
|
20230907,102100,149814000,464000,464000,464000,464000,0
|
|
20230907,102000,149814000,464000,464000,464000,464000,15
|
|
20230907,101900,142854000,463000,463000,463000,463000,0
|
|
20230907,101800,142854000,463000,463000,463000,463000,0
|
|
20230907,101700,142854000,463000,463000,463000,463000,0
|
|
20230907,101600,142854000,463000,463000,463000,463000,0
|
|
20230907,101500,142854000,463000,463000,463000,463000,0
|
|
20230907,101400,142854000,463000,463500,463500,463000,9
|
|
20230907,101300,138686000,463500,463500,463500,463500,0
|
|
20230907,101200,138686000,463500,463500,463500,463500,2
|
|
20230907,101100,137759000,463500,463500,463500,463500,24
|
|
20230907,101000,126635000,464000,464000,464000,464000,0
|
|
20230907,100900,126635000,464000,464000,464000,464000,0
|
|
20230907,100800,126635000,464000,464000,464000,464000,2
|
|
20230907,100700,125707000,465000,465000,465000,465000,0
|
|
20230907,100600,125707000,465000,465000,465000,465000,0
|
|
20230907,100500,125707000,465000,465000,465000,465000,0
|
|
20230907,100400,125707000,465000,465000,465000,465000,0
|
|
20230907,100300,125707000,465000,465000,465000,465000,0
|
|
20230907,100200,125707000,465000,465000,465000,465000,0
|
|
20230907,100100,125707000,465000,465000,465000,465000,0
|
|
20230907,100000,125707000,465000,465000,465000,465000,1
|
|
20230907,095900,125242000,463500,463500,463500,463500,0
|
|
20230907,095800,125242000,463500,463500,463500,463500,0
|
|
20230907,095700,125242000,463500,463500,463500,463500,0
|
|
20230907,095600,125242000,463500,463500,463500,463500,0
|
|
20230907,095500,125242000,463500,463500,463500,463500,0
|
|
20230907,095400,125242000,463500,463500,463500,463500,17
|
|
20230907,095300,117362500,463500,463500,463500,463500,8
|
|
20230907,095200,113654500,464000,464000,464000,464000,0
|
|
20230907,095100,113654500,464000,464000,464000,464000,0
|
|
20230907,095000,113654500,464000,464500,464500,464000,2
|
|
20230907,094900,112726000,464500,464500,464500,464500,9
|
|
20230907,094800,108545500,465000,465000,465000,465000,0
|
|
20230907,094700,108545500,465000,464500,465000,464000,29
|
|
20230907,094600,95072000,464500,464500,464500,464500,0
|
|
20230907,094500,95072000,464500,464500,464500,464500,0
|
|
20230907,094400,95072000,464500,464500,464500,464500,0
|
|
20230907,094300,95072000,464500,464500,464500,464500,0
|
|
20230907,094200,95072000,464500,464500,464500,464500,0
|
|
20230907,094100,95072000,464500,464500,464500,464500,2
|
|
20230907,094000,94143000,465000,465000,465000,465000,0
|
|
20230907,093900,94143000,465000,465000,465000,465000,1
|
|
20230907,093800,93678000,464500,464500,464500,464500,0
|
|
20230907,093700,93678000,464500,464500,464500,464500,0
|
|
20230907,093600,93678000,464500,464500,464500,464500,0
|
|
20230907,093500,93678000,464500,464500,464500,464500,29
|
|
20230907,093400,80207500,464500,464500,464500,464500,0
|
|
20230907,093300,80207500,464500,464500,464500,464500,0
|
|
20230907,093200,80207500,464500,464500,464500,464500,3
|
|
20230907,093100,78814000,464500,465000,465000,464500,26
|
|
20230907,093000,66736000,465000,465000,465000,465000,60
|
|
20230907,092900,38836000,465500,465500,465500,465500,0
|
|
20230907,092800,38836000,465500,465500,465500,465500,0
|
|
20230907,092700,38836000,465500,465500,465500,465500,2
|
|
20230907,092600,37905000,465500,466000,466000,465500,19
|
|
20230907,092500,29052000,466000,466000,466000,466000,0
|
|
20230907,092400,29052000,466000,466000,466000,466000,2
|
|
20230907,092300,28120000,467500,467500,467500,467500,0
|
|
20230907,092200,28120000,467500,467500,467500,467500,0
|
|
20230907,092100,28120000,467500,468000,468000,467500,7
|
|
20230907,092000,24845000,469000,469000,469000,469000,1
|
|
20230907,091900,24376000,468000,468000,468000,468000,0
|
|
20230907,091800,24376000,468000,468000,468000,468000,0
|
|
20230907,091700,24376000,468000,468000,468000,468000,14
|
|
20230907,091600,17824000,467500,467500,467500,467500,2
|
|
20230907,091500,16889000,468000,468000,468000,468000,0
|
|
20230907,091400,16889000,468000,468000,468000,468000,0
|
|
20230907,091300,16889000,468000,468000,468000,468000,0
|
|
20230907,091200,16889000,468000,468500,468500,468000,14
|
|
20230907,091100,10335500,468500,468500,468500,468500,0
|
|
20230907,091000,10335500,468500,469000,469000,468500,7
|
|
20230907,090900,7053500,469000,469000,469000,469000,0
|
|
20230907,090800,7053500,469000,469000,469000,469000,0
|
|
20230907,090700,7053500,469000,469000,469000,469000,0
|
|
20230907,090600,7053500,469000,469000,469000,469000,0
|
|
20230907,090500,7053500,469000,469000,469000,469000,0
|
|
20230907,090400,7053500,469000,469000,469000,469000,2
|
|
20230907,090300,6115500,469500,469500,469500,469500,5
|
|
20230907,090200,3768000,471000,471000,471000,471000,0
|
|
20230907,090100,3768000,471000,471000,471000,471000,2
|
|
20230907,090000,2826000,471000,471000,471000,471000,6
|