582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183900,129233500,463500,463500,463500,463500,7
|
|
20230908,183800,129233500,463500,463500,463500,463500,0
|
|
20230908,183700,129233500,463500,463500,463500,463500,0
|
|
20230908,183600,129233500,463500,463500,463500,463500,0
|
|
20230908,183500,129233500,463500,463500,463500,463500,0
|
|
20230908,183400,129233500,463500,463500,463500,463500,0
|
|
20230908,183300,129233500,463500,463500,463500,463500,0
|
|
20230908,183200,129233500,463500,463500,463500,463500,0
|
|
20230908,183100,129233500,463500,463500,463500,463500,0
|
|
20230908,183000,129233500,463500,463500,463500,463500,0
|
|
20230908,182900,129233500,463500,463500,463500,463500,0
|
|
20230908,182800,129233500,463500,463500,463500,463500,0
|
|
20230908,182700,129233500,463500,463500,463500,463500,0
|
|
20230908,182600,129233500,463500,463500,463500,463500,0
|
|
20230908,182500,129233500,463500,463500,463500,463500,0
|
|
20230908,182400,129233500,463500,463500,463500,463500,0
|
|
20230908,182300,129233500,463500,463500,463500,463500,0
|
|
20230908,182200,129233500,463500,463500,463500,463500,0
|
|
20230908,182100,129233500,463500,463500,463500,463500,0
|
|
20230908,182000,129233500,463500,463500,463500,463500,0
|
|
20230908,181900,129233500,463500,463500,463500,463500,0
|
|
20230908,181800,129233500,463500,463500,463500,463500,0
|
|
20230908,181700,129233500,463500,463500,463500,463500,0
|
|
20230908,181600,129233500,463500,463500,463500,463500,0
|
|
20230908,181500,129233500,463500,463500,463500,463500,0
|
|
20230908,181400,129233500,463500,463500,463500,463500,0
|
|
20230908,181300,129233500,463500,463500,463500,463500,0
|
|
20230908,181200,129233500,463500,463500,463500,463500,0
|
|
20230908,181100,129233500,463500,463500,463500,463500,0
|
|
20230908,181000,129233500,463500,463500,463500,463500,0
|
|
20230908,180900,129233500,463500,463500,463500,463500,7
|
|
20230908,180800,129233500,463500,463500,463500,463500,0
|
|
20230908,180700,129233500,463500,463500,463500,463500,0
|
|
20230908,180600,129233500,463500,463500,463500,463500,0
|
|
20230908,180500,129233500,463500,463500,463500,463500,0
|
|
20230908,180400,129233500,463500,463500,463500,463500,0
|
|
20230908,180300,129233500,463500,463500,463500,463500,0
|
|
20230908,180200,129233500,463500,463500,463500,463500,0
|
|
20230908,180100,129233500,463500,463500,463500,463500,0
|
|
20230908,180000,129233500,463500,463500,463500,463500,0
|
|
20230908,175900,129233500,463500,463500,463500,463500,0
|
|
20230908,175800,129233500,463500,463500,463500,463500,0
|
|
20230908,175700,129233500,463500,463500,463500,463500,0
|
|
20230908,175600,129233500,463500,463500,463500,463500,0
|
|
20230908,175500,129233500,463500,463500,463500,463500,0
|
|
20230908,175400,129233500,463500,463500,463500,463500,0
|
|
20230908,175300,129233500,463500,463500,463500,463500,0
|
|
20230908,175200,129233500,463500,463500,463500,463500,0
|
|
20230908,175100,129233500,463500,463500,463500,463500,0
|
|
20230908,175000,129233500,463500,463500,463500,463500,0
|
|
20230908,174900,129233500,463500,463500,463500,463500,0
|
|
20230908,174800,129233500,463500,463500,463500,463500,0
|
|
20230908,174700,129233500,463500,463500,463500,463500,0
|
|
20230908,174600,129233500,463500,463500,463500,463500,0
|
|
20230908,174500,129233500,463500,463500,463500,463500,0
|
|
20230908,174400,129233500,463500,463500,463500,463500,0
|
|
20230908,174300,129233500,463500,463500,463500,463500,0
|
|
20230908,174200,129233500,463500,463500,463500,463500,0
|
|
20230908,174100,129233500,463500,463500,463500,463500,0
|
|
20230908,174000,129233500,463500,463500,463500,463500,0
|
|
20230908,173900,129233500,463500,463500,463500,463500,7
|
|
20230908,173800,129233500,463500,463500,463500,463500,0
|
|
20230908,173700,129233500,463500,463500,463500,463500,0
|
|
20230908,173600,129233500,463500,463500,463500,463500,0
|
|
20230908,173500,129233500,463500,463500,463500,463500,0
|
|
20230908,173400,129233500,463500,463500,463500,463500,0
|
|
20230908,173300,129233500,463500,463500,463500,463500,0
|
|
20230908,173200,129233500,463500,463500,463500,463500,0
|
|
20230908,173100,129233500,463500,463500,463500,463500,0
|
|
20230908,173000,129233500,463500,463500,463500,463500,0
|
|
20230908,172900,129233500,463500,463500,463500,463500,0
|
|
20230908,172800,129233500,463500,463500,463500,463500,0
|
|
20230908,172700,129233500,463500,463500,463500,463500,0
|
|
20230908,172600,129233500,463500,463500,463500,463500,0
|
|
20230908,172500,129233500,463500,463500,463500,463500,0
|
|
20230908,172400,129233500,463500,463500,463500,463500,0
|
|
20230908,172300,129233500,463500,463500,463500,463500,0
|
|
20230908,172200,129233500,463500,463500,463500,463500,0
|
|
20230908,172100,129233500,463500,463500,463500,463500,0
|
|
20230908,172000,129233500,463500,463500,463500,463500,0
|
|
20230908,171900,129233500,463500,463500,463500,463500,0
|
|
20230908,171800,129233500,463500,463500,463500,463500,0
|
|
20230908,171700,129233500,463500,463500,463500,463500,0
|
|
20230908,171600,129233500,463500,463500,463500,463500,0
|
|
20230908,171500,129233500,463500,463500,463500,463500,0
|
|
20230908,171400,129233500,463500,463500,463500,463500,0
|
|
20230908,171300,129233500,463500,463500,463500,463500,0
|
|
20230908,171200,129233500,463500,463500,463500,463500,0
|
|
20230908,171100,129233500,463500,463500,463500,463500,0
|
|
20230908,171000,129233500,463500,463500,463500,463500,0
|
|
20230908,170900,129233500,463500,463500,463500,463500,7
|
|
20230908,170800,129233500,463500,463500,463500,463500,0
|
|
20230908,170700,129233500,463500,463500,463500,463500,0
|
|
20230908,170600,129233500,463500,463500,463500,463500,0
|
|
20230908,170500,129233500,463500,463500,463500,463500,0
|
|
20230908,170400,129233500,463500,463500,463500,463500,0
|
|
20230908,170300,129233500,463500,463500,463500,463500,0
|
|
20230908,170200,129233500,463500,463500,463500,463500,0
|
|
20230908,170100,129233500,463500,463500,463500,463500,0
|
|
20230908,170000,129233500,463500,463500,463500,463500,0
|
|
20230908,165900,129233500,463500,463500,463500,463500,0
|
|
20230908,165800,129233500,463500,463500,463500,463500,0
|
|
20230908,165700,129233500,463500,463500,463500,463500,0
|
|
20230908,165600,129233500,463500,463500,463500,463500,0
|
|
20230908,165500,129233500,463500,463500,463500,463500,0
|
|
20230908,165400,129233500,463500,463500,463500,463500,0
|
|
20230908,165300,129233500,463500,463500,463500,463500,0
|
|
20230908,165200,129233500,463500,463500,463500,463500,0
|
|
20230908,165100,129233500,463500,463500,463500,463500,0
|
|
20230908,165000,129233500,463500,463500,463500,463500,0
|
|
20230908,164900,129233500,463500,463500,463500,463500,0
|
|
20230908,164800,129233500,463500,463500,463500,463500,0
|
|
20230908,164700,129233500,463500,463500,463500,463500,0
|
|
20230908,164600,129233500,463500,463500,463500,463500,0
|
|
20230908,164500,129233500,463500,463500,463500,463500,0
|
|
20230908,164400,129233500,463500,463500,463500,463500,0
|
|
20230908,164300,129233500,463500,463500,463500,463500,0
|
|
20230908,164200,129233500,463500,463500,463500,463500,0
|
|
20230908,164100,129233500,463500,463500,463500,463500,0
|
|
20230908,164000,129233500,463500,463500,463500,463500,0
|
|
20230908,163900,129233500,463500,463500,463500,463500,7
|
|
20230908,163800,129233500,463500,463500,463500,463500,0
|
|
20230908,163700,129233500,463500,463500,463500,463500,0
|
|
20230908,163600,129233500,463500,463500,463500,463500,0
|
|
20230908,163500,129233500,463500,463500,463500,463500,0
|
|
20230908,163400,129233500,463500,463500,463500,463500,0
|
|
20230908,163300,129233500,463500,463500,463500,463500,0
|
|
20230908,163200,129233500,463500,463500,463500,463500,0
|
|
20230908,163100,129233500,463500,463500,463500,463500,0
|
|
20230908,163000,129233500,463500,463500,463500,463500,0
|
|
20230908,162900,129233500,463500,463500,463500,463500,0
|
|
20230908,162800,129233500,463500,463500,463500,463500,0
|
|
20230908,162700,129233500,463500,463500,463500,463500,0
|
|
20230908,162600,129233500,463500,463500,463500,463500,0
|
|
20230908,162500,129233500,463500,463500,463500,463500,0
|
|
20230908,162400,129233500,463500,463500,463500,463500,0
|
|
20230908,162300,129233500,463500,463500,463500,463500,0
|
|
20230908,162200,129233500,463500,463500,463500,463500,0
|
|
20230908,162100,129233500,463500,463500,463500,463500,0
|
|
20230908,162000,129233500,463500,463500,463500,463500,0
|
|
20230908,161900,129233500,463500,463500,463500,463500,0
|
|
20230908,161800,129233500,463500,463500,463500,463500,0
|
|
20230908,161700,129233500,463500,463500,463500,463500,0
|
|
20230908,161600,129233500,463500,463500,463500,463500,0
|
|
20230908,161500,129233500,463500,463500,463500,463500,0
|
|
20230908,161400,129233500,463500,463500,463500,463500,0
|
|
20230908,161300,129233500,463500,463500,463500,463500,0
|
|
20230908,161200,129233500,463500,463500,463500,463500,0
|
|
20230908,161100,129233500,463500,463500,463500,463500,0
|
|
20230908,161000,129233500,463500,463500,463500,463500,0
|
|
20230908,160900,129233500,463500,463500,463500,463500,7
|
|
20230908,160800,129233500,463500,463500,463500,463500,0
|
|
20230908,160700,129233500,463500,463500,463500,463500,0
|
|
20230908,160600,129233500,463500,463500,463500,463500,0
|
|
20230908,160500,129233500,463500,463500,463500,463500,0
|
|
20230908,160400,129233500,463500,463500,463500,463500,0
|
|
20230908,160300,129233500,463500,463500,463500,463500,0
|
|
20230908,160200,129233500,463500,463500,463500,463500,0
|
|
20230908,160100,129233500,463500,463500,463500,463500,0
|
|
20230908,160000,129233500,463500,463500,463500,463500,0
|
|
20230908,155900,129233500,463500,463500,463500,463500,0
|
|
20230908,155800,129233500,463500,463500,463500,463500,0
|
|
20230908,155700,129233500,463500,463500,463500,463500,0
|
|
20230908,155600,129233500,463500,463500,463500,463500,0
|
|
20230908,155500,129233500,463500,463500,463500,463500,0
|
|
20230908,155400,129233500,463500,463500,463500,463500,0
|
|
20230908,155300,129233500,463500,463500,463500,463500,0
|
|
20230908,155200,129233500,463500,463500,463500,463500,0
|
|
20230908,155100,129233500,463500,463500,463500,463500,0
|
|
20230908,155000,129233500,463500,463500,463500,463500,0
|
|
20230908,154900,129233500,463500,463500,463500,463500,0
|
|
20230908,154800,129233500,463500,463500,463500,463500,0
|
|
20230908,154700,129233500,463500,463500,463500,463500,0
|
|
20230908,154600,129233500,463500,463500,463500,463500,0
|
|
20230908,154500,129233500,463500,463500,463500,463500,0
|
|
20230908,154400,129233500,463500,463500,463500,463500,0
|
|
20230908,154300,129233500,463500,463500,463500,463500,0
|
|
20230908,154200,129233500,463500,463500,463500,463500,0
|
|
20230908,154100,129233500,463500,463500,463500,463500,0
|
|
20230908,154000,129233500,463500,463500,463500,463500,0
|
|
20230908,153900,129233500,463500,463500,463500,463500,7
|
|
20230908,153800,129233500,463500,463500,463500,463500,0
|
|
20230908,153700,129233500,463500,463500,463500,463500,0
|
|
20230908,153600,129233500,463500,463500,463500,463500,0
|
|
20230908,153500,129233500,463500,463500,463500,463500,0
|
|
20230908,153400,129233500,463500,463500,463500,463500,0
|
|
20230908,153300,129233500,463500,463500,463500,463500,0
|
|
20230908,153200,129233500,463500,463500,463500,463500,0
|
|
20230908,153100,129233500,463500,463500,463500,463500,0
|
|
20230908,153000,129233500,463500,463500,463500,463500,7
|
|
20230908,152900,125989000,463500,463500,463500,463500,0
|
|
20230908,152800,125989000,463500,463500,463500,463500,0
|
|
20230908,152700,125989000,463500,463500,463500,463500,0
|
|
20230908,152600,125989000,463500,463500,463500,463500,0
|
|
20230908,152500,125989000,463500,463500,463500,463500,0
|
|
20230908,152400,125989000,463500,463500,463500,463500,0
|
|
20230908,152300,125989000,463500,463500,463500,463500,0
|
|
20230908,152200,125989000,463500,463500,463500,463500,0
|
|
20230908,152100,125989000,463500,463500,463500,463500,0
|
|
20230908,152000,125989000,463500,463500,463500,463500,0
|
|
20230908,151900,125989000,463500,463500,463500,463500,0
|
|
20230908,151800,125989000,463500,463500,463500,463500,0
|
|
20230908,151700,125989000,463500,463500,463500,463500,0
|
|
20230908,151600,125989000,463500,463500,463500,463500,0
|
|
20230908,151500,125989000,463500,463500,463500,463500,0
|
|
20230908,151400,125989000,463500,463500,463500,463500,0
|
|
20230908,151300,125989000,463500,463500,463500,463500,0
|
|
20230908,151200,125989000,463500,463500,463500,463500,0
|
|
20230908,151100,125989000,463500,463500,463500,463500,0
|
|
20230908,151000,125989000,463500,463500,463500,463500,1
|
|
20230908,150900,125525500,464000,464000,464000,464000,0
|
|
20230908,150800,125525500,464000,464000,464000,464000,0
|
|
20230908,150700,125525500,464000,464000,464000,464000,0
|
|
20230908,150600,125525500,464000,464000,464000,464000,0
|
|
20230908,150500,125525500,464000,464000,464000,464000,0
|
|
20230908,150400,125525500,464000,464000,464000,464000,0
|
|
20230908,150300,125525500,464000,464000,464000,464000,0
|
|
20230908,150200,125525500,464000,464000,464000,464000,0
|
|
20230908,150100,125525500,464000,464000,464000,464000,0
|
|
20230908,150000,125525500,464000,464000,464000,464000,6
|
|
20230908,145900,122741500,464000,464000,464000,464000,0
|
|
20230908,145800,122741500,464000,464000,464000,464000,0
|
|
20230908,145700,122741500,464000,464000,464000,464000,0
|
|
20230908,145600,122741500,464000,464000,464000,464000,0
|
|
20230908,145500,122741500,464000,464000,464000,464000,0
|
|
20230908,145400,122741500,464000,464000,464000,464000,0
|
|
20230908,145300,122741500,464000,464000,464000,464000,0
|
|
20230908,145200,122741500,464000,464000,464000,464000,0
|
|
20230908,145100,122741500,464000,464000,464000,464000,0
|
|
20230908,145000,122741500,464000,464000,464000,464000,0
|
|
20230908,144900,122741500,464000,464000,464000,464000,0
|
|
20230908,144800,122741500,464000,464000,464000,464000,0
|
|
20230908,144700,122741500,464000,464000,464000,464000,0
|
|
20230908,144600,122741500,464000,464000,464000,464000,0
|
|
20230908,144500,122741500,464000,464000,464000,464000,0
|
|
20230908,144400,122741500,464000,464000,464000,464000,0
|
|
20230908,144300,122741500,464000,464000,464000,464000,0
|
|
20230908,144200,122741500,464000,464000,464000,464000,0
|
|
20230908,144100,122741500,464000,464000,464000,464000,0
|
|
20230908,144000,122741500,464000,464000,464000,464000,0
|
|
20230908,143900,122741500,464000,464000,464000,464000,0
|
|
20230908,143800,122741500,464000,464000,464000,464000,0
|
|
20230908,143700,122741500,464000,464000,464000,464000,0
|
|
20230908,143600,122741500,464000,464000,464000,464000,10
|
|
20230908,143500,118101500,464000,464000,464000,464000,0
|
|
20230908,143400,118101500,464000,464000,464000,464000,0
|
|
20230908,143300,118101500,464000,464000,464000,464000,0
|
|
20230908,143200,118101500,464000,464000,464000,464000,0
|
|
20230908,143100,118101500,464000,464000,464000,464000,0
|
|
20230908,143000,118101500,464000,464000,464000,464000,1
|
|
20230908,142900,117637500,464500,464500,464500,464500,0
|
|
20230908,142800,117637500,464500,464500,464500,464500,0
|
|
20230908,142700,117637500,464500,464500,464500,464500,0
|
|
20230908,142600,117637500,464500,464500,464500,464500,0
|
|
20230908,142500,117637500,464500,464500,464500,464500,0
|
|
20230908,142400,117637500,464500,464500,464500,464500,0
|
|
20230908,142300,117637500,464500,464500,464500,464500,0
|
|
20230908,142200,117637500,464500,464500,464500,464500,0
|
|
20230908,142100,117637500,464500,464500,464500,464500,0
|
|
20230908,142000,117637500,464500,464500,464500,464500,0
|
|
20230908,141900,117637500,464500,464500,464500,464500,0
|
|
20230908,141800,117637500,464500,464500,464500,464500,0
|
|
20230908,141700,117637500,464500,464500,464500,464500,0
|
|
20230908,141600,117637500,464500,464500,464500,464500,0
|
|
20230908,141500,117637500,464500,464500,464500,464500,1
|
|
20230908,141400,117173000,464500,464500,464500,464500,0
|
|
20230908,141300,117173000,464500,464500,464500,464500,0
|
|
20230908,141200,117173000,464500,464500,464500,464500,0
|
|
20230908,141100,117173000,464500,464500,464500,464500,0
|
|
20230908,141000,117173000,464500,464500,464500,464500,0
|
|
20230908,140900,117173000,464500,464500,464500,464500,0
|
|
20230908,140800,117173000,464500,464500,464500,464500,0
|
|
20230908,140700,117173000,464500,464500,464500,464500,0
|
|
20230908,140600,117173000,464500,464500,464500,464500,0
|
|
20230908,140500,117173000,464500,464500,464500,464500,0
|
|
20230908,140400,117173000,464500,464500,464500,464500,1
|
|
20230908,140300,116708500,464000,464000,464000,464000,0
|
|
20230908,140200,116708500,464000,464000,464000,464000,0
|
|
20230908,140100,116708500,464000,464000,464000,464000,4
|
|
20230908,140000,114852500,464500,464500,464500,464500,0
|
|
20230908,135900,114852500,464500,464500,464500,464500,0
|
|
20230908,135800,114852500,464500,464500,464500,464500,0
|
|
20230908,135700,114852500,464500,464500,464500,464500,0
|
|
20230908,135600,114852500,464500,464500,464500,464500,0
|
|
20230908,135500,114852500,464500,464500,464500,464500,0
|
|
20230908,135400,114852500,464500,464500,464500,464500,0
|
|
20230908,135300,114852500,464500,464500,464500,464500,0
|
|
20230908,135200,114852500,464500,464500,464500,464500,0
|
|
20230908,135100,114852500,464500,464500,464500,464500,0
|
|
20230908,135000,114852500,464500,464500,464500,464500,0
|
|
20230908,134900,114852500,464500,464500,464500,464500,0
|
|
20230908,134800,114852500,464500,464500,464500,464500,0
|
|
20230908,134700,114852500,464500,464500,464500,464500,0
|
|
20230908,134600,114852500,464500,464500,464500,464500,0
|
|
20230908,134500,114852500,464500,464500,464500,464500,0
|
|
20230908,134400,114852500,464500,464500,464500,464500,0
|
|
20230908,134300,114852500,464500,464500,464500,464500,0
|
|
20230908,134200,114852500,464500,464500,464500,464500,0
|
|
20230908,134100,114852500,464500,464500,464500,464500,0
|
|
20230908,134000,114852500,464500,464500,464500,464500,6
|
|
20230908,133900,112065500,464500,464500,464500,464500,0
|
|
20230908,133800,112065500,464500,464500,464500,464500,0
|
|
20230908,133700,112065500,464500,464500,464500,464500,0
|
|
20230908,133600,112065500,464500,464500,464500,464500,0
|
|
20230908,133500,112065500,464500,464500,464500,464500,0
|
|
20230908,133400,112065500,464500,464500,464500,464500,0
|
|
20230908,133300,112065500,464500,464500,464500,464500,1
|
|
20230908,133200,111601000,463000,463000,463000,463000,0
|
|
20230908,133100,111601000,463000,463000,463000,463000,0
|
|
20230908,133000,111601000,463000,463000,463000,463000,0
|
|
20230908,132900,111601000,463000,463000,463000,463000,0
|
|
20230908,132800,111601000,463000,463000,463000,463000,0
|
|
20230908,132700,111601000,463000,463000,463000,463000,0
|
|
20230908,132600,111601000,463000,463000,463000,463000,0
|
|
20230908,132500,111601000,463000,463000,463000,463000,0
|
|
20230908,132400,111601000,463000,463000,463000,463000,0
|
|
20230908,132300,111601000,463000,463000,463000,463000,0
|
|
20230908,132200,111601000,463000,463000,463000,463000,0
|
|
20230908,132100,111601000,463000,463000,463000,463000,0
|
|
20230908,132000,111601000,463000,463000,463000,463000,0
|
|
20230908,131900,111601000,463000,463000,463000,463000,0
|
|
20230908,131800,111601000,463000,463000,463000,463000,0
|
|
20230908,131700,111601000,463000,463000,463000,463000,0
|
|
20230908,131600,111601000,463000,463000,463000,463000,0
|
|
20230908,131500,111601000,463000,463000,463000,463000,0
|
|
20230908,131400,111601000,463000,463000,463000,463000,0
|
|
20230908,131300,111601000,463000,463000,463000,463000,0
|
|
20230908,131200,111601000,463000,463000,463000,463000,0
|
|
20230908,131100,111601000,463000,463000,463000,463000,0
|
|
20230908,131000,111601000,463000,463000,463000,463000,0
|
|
20230908,130900,111601000,463000,463000,463000,463000,0
|
|
20230908,130800,111601000,463000,463000,463000,463000,0
|
|
20230908,130700,111601000,463000,463000,463000,463000,0
|
|
20230908,130600,111601000,463000,463000,463000,463000,0
|
|
20230908,130500,111601000,463000,463000,463000,463000,0
|
|
20230908,130400,111601000,463000,463000,463000,463000,0
|
|
20230908,130300,111601000,463000,463000,463000,463000,0
|
|
20230908,130200,111601000,463000,463000,463000,463000,0
|
|
20230908,130100,111601000,463000,463000,463000,463000,0
|
|
20230908,130000,111601000,463000,463000,463000,463000,0
|
|
20230908,125900,111601000,463000,464000,464000,463000,29
|
|
20230908,125800,98167000,465000,465000,465000,465000,0
|
|
20230908,125700,98167000,465000,465000,465000,465000,0
|
|
20230908,125600,98167000,465000,465000,465000,465000,0
|
|
20230908,125500,98167000,465000,465000,465000,465000,0
|
|
20230908,125400,98167000,465000,465000,465000,465000,0
|
|
20230908,125300,98167000,465000,465000,465000,465000,0
|
|
20230908,125200,98167000,465000,465000,465000,465000,0
|
|
20230908,125100,98167000,465000,465000,465000,465000,0
|
|
20230908,125000,98167000,465000,465000,465000,465000,0
|
|
20230908,124900,98167000,465000,465000,465000,465000,0
|
|
20230908,124800,98167000,465000,465000,465000,465000,0
|
|
20230908,124700,98167000,465000,465000,465000,465000,0
|
|
20230908,124600,98167000,465000,465000,465000,465000,0
|
|
20230908,124500,98167000,465000,465000,465000,465000,0
|
|
20230908,124400,98167000,465000,465000,465000,465000,0
|
|
20230908,124300,98167000,465000,465000,465000,465000,0
|
|
20230908,124200,98167000,465000,465000,465000,465000,0
|
|
20230908,124100,98167000,465000,465000,465000,465000,0
|
|
20230908,124000,98167000,465000,465000,465000,465000,0
|
|
20230908,123900,98167000,465000,465000,465000,465000,0
|
|
20230908,123800,98167000,465000,465000,465000,465000,0
|
|
20230908,123700,98167000,465000,465000,465000,465000,0
|
|
20230908,123600,98167000,465000,465000,465000,465000,0
|
|
20230908,123500,98167000,465000,465000,465000,465000,0
|
|
20230908,123400,98167000,465000,465000,465000,465000,0
|
|
20230908,123300,98167000,465000,465000,465000,465000,0
|
|
20230908,123200,98167000,465000,465000,465000,465000,0
|
|
20230908,123100,98167000,465000,465000,465000,465000,0
|
|
20230908,123000,98167000,465000,465000,465000,465000,0
|
|
20230908,122900,98167000,465000,465000,465000,465000,0
|
|
20230908,122800,98167000,465000,465000,465000,465000,0
|
|
20230908,122700,98167000,465000,465000,465000,465000,0
|
|
20230908,122600,98167000,465000,465000,465000,465000,0
|
|
20230908,122500,98167000,465000,465000,465000,465000,0
|
|
20230908,122400,98167000,465000,465000,465000,465000,0
|
|
20230908,122300,98167000,465000,465000,465000,465000,0
|
|
20230908,122200,98167000,465000,465000,465000,465000,0
|
|
20230908,122100,98167000,465000,465000,465000,465000,0
|
|
20230908,122000,98167000,465000,465000,465000,465000,0
|
|
20230908,121900,98167000,465000,465000,465000,465000,0
|
|
20230908,121800,98167000,465000,465000,465000,465000,0
|
|
20230908,121700,98167000,465000,465000,465000,465000,0
|
|
20230908,121600,98167000,465000,465000,465000,465000,0
|
|
20230908,121500,98167000,465000,465000,465000,465000,1
|
|
20230908,121400,97702000,464500,464500,464500,464500,0
|
|
20230908,121300,97702000,464500,464500,464500,464500,0
|
|
20230908,121200,97702000,464500,464500,464500,464500,1
|
|
20230908,121100,97237500,464500,464500,464500,464500,0
|
|
20230908,121000,97237500,464500,464500,464500,464500,0
|
|
20230908,120900,97237500,464500,464500,464500,464500,0
|
|
20230908,120800,97237500,464500,464500,464500,464500,0
|
|
20230908,120700,97237500,464500,464500,464500,464500,1
|
|
20230908,120600,96773000,464500,464500,464500,464500,0
|
|
20230908,120500,96773000,464500,464500,464500,464500,0
|
|
20230908,120400,96773000,464500,464500,464500,464500,0
|
|
20230908,120300,96773000,464500,464500,464500,464500,0
|
|
20230908,120200,96773000,464500,464500,464500,464500,0
|
|
20230908,120100,96773000,464500,464500,464500,464500,0
|
|
20230908,120000,96773000,464500,465000,465000,464500,11
|
|
20230908,115900,91663000,465000,465000,465000,465000,0
|
|
20230908,115800,91663000,465000,465000,465000,465000,0
|
|
20230908,115700,91663000,465000,465000,465000,465000,0
|
|
20230908,115600,91663000,465000,465000,465000,465000,0
|
|
20230908,115500,91663000,465000,465000,465000,465000,0
|
|
20230908,115400,91663000,465000,465000,465000,465000,0
|
|
20230908,115300,91663000,465000,465000,465000,465000,0
|
|
20230908,115200,91663000,465000,465000,465000,465000,0
|
|
20230908,115100,91663000,465000,465000,465000,465000,3
|
|
20230908,115000,90268000,464500,464500,464500,464500,0
|
|
20230908,114900,90268000,464500,464500,464500,464500,0
|
|
20230908,114800,90268000,464500,464500,464500,464500,0
|
|
20230908,114700,90268000,464500,464500,464500,464500,0
|
|
20230908,114600,90268000,464500,464500,464500,464500,0
|
|
20230908,114500,90268000,464500,464500,464500,464500,23
|
|
20230908,114400,79584500,465500,465500,465500,465500,0
|
|
20230908,114300,79584500,465500,465500,465500,465500,1
|
|
20230908,114200,79119000,465500,465500,465500,465500,0
|
|
20230908,114100,79119000,465500,465500,465500,465500,0
|
|
20230908,114000,79119000,465500,465500,465500,465500,0
|
|
20230908,113900,79119000,465500,465500,465500,465500,0
|
|
20230908,113800,79119000,465500,465500,465500,465500,0
|
|
20230908,113700,79119000,465500,465500,465500,465500,0
|
|
20230908,113600,79119000,465500,465500,465500,465500,0
|
|
20230908,113500,79119000,465500,465500,465500,465500,0
|
|
20230908,113400,79119000,465500,465500,465500,465500,1
|
|
20230908,113300,78653500,465500,465500,465500,465500,0
|
|
20230908,113200,78653500,465500,465500,465500,465500,0
|
|
20230908,113100,78653500,465500,465500,465500,465500,0
|
|
20230908,113000,78653500,465500,465500,465500,465500,6
|
|
20230908,112900,75860500,465500,465500,465500,465500,0
|
|
20230908,112800,75860500,465500,465500,465500,465500,0
|
|
20230908,112700,75860500,465500,465500,465500,465500,0
|
|
20230908,112600,75860500,465500,465500,465500,465500,1
|
|
20230908,112500,75395000,465500,465500,465500,465500,0
|
|
20230908,112400,75395000,465500,465500,465500,465500,0
|
|
20230908,112300,75395000,465500,465500,465500,465500,0
|
|
20230908,112200,75395000,465500,465500,465500,465500,0
|
|
20230908,112100,75395000,465500,465500,465500,465500,0
|
|
20230908,112000,75395000,465500,465500,465500,465500,0
|
|
20230908,111900,75395000,465500,465500,465500,465500,0
|
|
20230908,111800,75395000,465500,465500,465500,465500,0
|
|
20230908,111700,75395000,465500,465500,465500,465500,1
|
|
20230908,111600,74929500,465500,465500,465500,465500,0
|
|
20230908,111500,74929500,465500,465500,465500,465500,0
|
|
20230908,111400,74929500,465500,465500,465500,465500,0
|
|
20230908,111300,74929500,465500,465500,465500,465500,0
|
|
20230908,111200,74929500,465500,465500,465500,465500,0
|
|
20230908,111100,74929500,465500,465500,465500,465500,0
|
|
20230908,111000,74929500,465500,465500,465500,465500,0
|
|
20230908,110900,74929500,465500,465500,465500,465500,1
|
|
20230908,110800,74464000,464500,464500,464500,464500,0
|
|
20230908,110700,74464000,464500,464500,464500,464500,0
|
|
20230908,110600,74464000,464500,464500,464500,464500,0
|
|
20230908,110500,74464000,464500,464500,464500,464500,0
|
|
20230908,110400,74464000,464500,464500,464500,464500,0
|
|
20230908,110300,74464000,464500,464500,464500,464500,0
|
|
20230908,110200,74464000,464500,464500,464500,464500,0
|
|
20230908,110100,74464000,464500,464500,464500,464500,0
|
|
20230908,110000,74464000,464500,464500,464500,464500,0
|
|
20230908,105900,74464000,464500,464500,464500,464500,0
|
|
20230908,105800,74464000,464500,464500,464500,464500,0
|
|
20230908,105700,74464000,464500,464500,464500,464500,0
|
|
20230908,105600,74464000,464500,464500,464500,464500,0
|
|
20230908,105500,74464000,464500,464500,464500,464500,0
|
|
20230908,105400,74464000,464500,464500,464500,464500,0
|
|
20230908,105300,74464000,464500,464500,464500,464500,0
|
|
20230908,105200,74464000,464500,464500,464500,464500,0
|
|
20230908,105100,74464000,464500,464500,464500,464500,0
|
|
20230908,105000,74464000,464500,464500,464500,464500,0
|
|
20230908,104900,74464000,464500,464500,464500,464500,0
|
|
20230908,104800,74464000,464500,464500,464500,464500,0
|
|
20230908,104700,74464000,464500,464500,464500,464500,0
|
|
20230908,104600,74464000,464500,464500,464500,464500,0
|
|
20230908,104500,74464000,464500,464500,464500,464500,0
|
|
20230908,104400,74464000,464500,464500,464500,464000,18
|
|
20230908,104300,66110000,464500,464500,464500,464500,0
|
|
20230908,104200,66110000,464500,464500,464500,464500,0
|
|
20230908,104100,66110000,464500,464500,464500,464500,0
|
|
20230908,104000,66110000,464500,464500,464500,464500,0
|
|
20230908,103900,66110000,464500,464500,464500,464500,0
|
|
20230908,103800,66110000,464500,465500,465500,464500,3
|
|
20230908,103700,64714500,465500,465500,465500,465500,20
|
|
20230908,103600,55404500,465500,465500,465500,465500,0
|
|
20230908,103500,55404500,465500,465500,465500,465500,0
|
|
20230908,103400,55404500,465500,465500,465500,465500,0
|
|
20230908,103300,55404500,465500,465500,465500,465500,0
|
|
20230908,103200,55404500,465500,465500,465500,465500,0
|
|
20230908,103100,55404500,465500,465500,465500,465500,0
|
|
20230908,103000,55404500,465500,465500,465500,465500,0
|
|
20230908,102900,55404500,465500,465500,465500,465500,0
|
|
20230908,102800,55404500,465500,465500,465500,465500,0
|
|
20230908,102700,55404500,465500,465500,465500,465500,0
|
|
20230908,102600,55404500,465500,465500,465500,465500,0
|
|
20230908,102500,55404500,465500,465500,465500,465500,0
|
|
20230908,102400,55404500,465500,466000,466000,465500,22
|
|
20230908,102300,45162500,466000,466000,466000,466000,0
|
|
20230908,102200,45162500,466000,467000,467000,466000,18
|
|
20230908,102100,36773500,467500,467500,467500,467500,0
|
|
20230908,102000,36773500,467500,467500,467500,467500,0
|
|
20230908,101900,36773500,467500,467500,467500,467500,0
|
|
20230908,101800,36773500,467500,467500,467500,467500,0
|
|
20230908,101700,36773500,467500,467500,467500,467500,0
|
|
20230908,101600,36773500,467500,467500,467500,467500,1
|
|
20230908,101500,36306000,465000,465000,465000,465000,0
|
|
20230908,101400,36306000,465000,465000,465000,465000,0
|
|
20230908,101300,36306000,465000,465000,465000,465000,0
|
|
20230908,101200,36306000,465000,465000,465000,465000,0
|
|
20230908,101100,36306000,465000,465000,465000,465000,0
|
|
20230908,101000,36306000,465000,465000,465000,465000,0
|
|
20230908,100900,36306000,465000,465000,465000,465000,0
|
|
20230908,100800,36306000,465000,465000,465000,465000,1
|
|
20230908,100700,35841000,465000,465000,465000,465000,0
|
|
20230908,100600,35841000,465000,465000,465000,465000,0
|
|
20230908,100500,35841000,465000,465000,465000,465000,0
|
|
20230908,100400,35841000,465000,465000,465000,465000,0
|
|
20230908,100300,35841000,465000,465000,465000,465000,1
|
|
20230908,100200,35376000,465000,465000,465000,465000,15
|
|
20230908,100100,28401000,467000,467000,467000,467000,0
|
|
20230908,100000,28401000,467000,467000,467000,467000,1
|
|
20230908,095900,27934000,464500,464500,464500,464500,0
|
|
20230908,095800,27934000,464500,464500,464500,464500,0
|
|
20230908,095700,27934000,464500,464500,464500,464500,0
|
|
20230908,095600,27934000,464500,464500,464500,464500,0
|
|
20230908,095500,27934000,464500,464500,464500,464500,12
|
|
20230908,095400,22360000,464500,464500,464500,464500,0
|
|
20230908,095300,22360000,464500,464500,464500,464500,0
|
|
20230908,095200,22360000,464500,464500,464500,464500,0
|
|
20230908,095100,22360000,464500,464500,464500,464500,0
|
|
20230908,095000,22360000,464500,464500,464500,464500,0
|
|
20230908,094900,22360000,464500,464500,464500,464500,0
|
|
20230908,094800,22360000,464500,464500,464500,464500,0
|
|
20230908,094700,22360000,464500,464500,464500,464500,0
|
|
20230908,094600,22360000,464500,464500,464500,464500,0
|
|
20230908,094500,22360000,464500,465500,466500,464500,18
|
|
20230908,094400,13984000,465500,465500,465500,465500,0
|
|
20230908,094300,13984000,465500,465500,465500,465500,0
|
|
20230908,094200,13984000,465500,465500,465500,465500,0
|
|
20230908,094100,13984000,465500,465500,465500,465500,0
|
|
20230908,094000,13984000,465500,465500,465500,465500,0
|
|
20230908,093900,13984000,465500,465500,465500,465500,0
|
|
20230908,093800,13984000,465500,465500,465500,465500,0
|
|
20230908,093700,13984000,465500,465500,465500,465500,0
|
|
20230908,093600,13984000,465500,465500,465500,465500,0
|
|
20230908,093500,13984000,465500,465500,465500,465500,0
|
|
20230908,093400,13984000,465500,465500,465500,465500,0
|
|
20230908,093300,13984000,465500,465500,465500,465500,2
|
|
20230908,093200,13053000,465500,465500,465500,465500,19
|
|
20230908,093100,4208500,471000,471000,471000,471000,0
|
|
20230908,093000,4208500,471000,471000,471000,471000,0
|
|
20230908,092900,4208500,471000,471000,471000,471000,0
|
|
20230908,092800,4208500,471000,471000,471000,471000,0
|
|
20230908,092700,4208500,471000,471000,471000,471000,0
|
|
20230908,092600,4208500,471000,471000,471000,471000,0
|
|
20230908,092500,4208500,471000,471000,471000,471000,0
|
|
20230908,092400,4208500,471000,471000,471000,471000,0
|
|
20230908,092300,4208500,471000,471000,471000,471000,0
|
|
20230908,092200,4208500,471000,471000,471000,471000,0
|
|
20230908,092100,4208500,471000,471000,471000,471000,0
|
|
20230908,092000,4208500,471000,471000,471000,471000,0
|
|
20230908,091900,4208500,471000,471000,471000,471000,0
|
|
20230908,091800,4208500,471000,471000,471000,471000,0
|
|
20230908,091700,4208500,471000,471000,471000,471000,0
|
|
20230908,091600,4208500,471000,471000,471000,471000,0
|
|
20230908,091500,4208500,471000,471000,471000,471000,0
|
|
20230908,091400,4208500,471000,471000,471000,471000,0
|
|
20230908,091300,4208500,471000,471000,471000,471000,0
|
|
20230908,091200,4208500,471000,471000,471000,471000,0
|
|
20230908,091100,4208500,471000,471000,471000,471000,0
|
|
20230908,091000,4208500,471000,471000,471000,471000,0
|
|
20230908,090900,4208500,471000,471000,471000,471000,0
|
|
20230908,090800,4208500,471000,470000,471000,470000,4
|
|
20230908,090700,2325500,470000,470000,470000,470000,1
|
|
20230908,090600,1855500,469000,469000,469000,469000,1
|
|
20230908,090500,1386500,460500,460500,460500,460500,1
|
|
20230908,090400,926000,468000,468000,468000,468000,1
|
|
20230908,090300,458000,458000,458000,458000,458000,0
|
|
20230908,090200,458000,458000,458000,458000,458000,0
|
|
20230908,090100,458000,458000,458000,458000,458000,0
|
|
20230908,090000,458000,458000,458000,458000,458000,1
|