582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183900,674255000,465500,465500,465500,465500,7
|
|
20230911,183800,674255000,465500,465500,465500,465500,0
|
|
20230911,183700,674255000,465500,465500,465500,465500,0
|
|
20230911,183600,674255000,465500,465500,465500,465500,0
|
|
20230911,183500,674255000,465500,465500,465500,465500,0
|
|
20230911,183400,674255000,465500,465500,465500,465500,0
|
|
20230911,183300,674255000,465500,465500,465500,465500,0
|
|
20230911,183200,674255000,465500,465500,465500,465500,0
|
|
20230911,183100,674255000,465500,465500,465500,465500,0
|
|
20230911,183000,674255000,465500,465500,465500,465500,0
|
|
20230911,182900,674255000,465500,465500,465500,465500,0
|
|
20230911,182800,674255000,465500,465500,465500,465500,0
|
|
20230911,182700,674255000,465500,465500,465500,465500,0
|
|
20230911,182600,674255000,465500,465500,465500,465500,0
|
|
20230911,182500,674255000,465500,465500,465500,465500,0
|
|
20230911,182400,674255000,465500,465500,465500,465500,0
|
|
20230911,182300,674255000,465500,465500,465500,465500,0
|
|
20230911,182200,674255000,465500,465500,465500,465500,0
|
|
20230911,182100,674255000,465500,465500,465500,465500,0
|
|
20230911,182000,674255000,465500,465500,465500,465500,0
|
|
20230911,181900,674255000,465500,465500,465500,465500,0
|
|
20230911,181800,674255000,465500,465500,465500,465500,0
|
|
20230911,181700,674255000,465500,465500,465500,465500,0
|
|
20230911,181600,674255000,465500,465500,465500,465500,0
|
|
20230911,181500,674255000,465500,465500,465500,465500,0
|
|
20230911,181400,674255000,465500,465500,465500,465500,0
|
|
20230911,181300,674255000,465500,465500,465500,465500,0
|
|
20230911,181200,674255000,465500,465500,465500,465500,0
|
|
20230911,181100,674255000,465500,465500,465500,465500,0
|
|
20230911,181000,674255000,465500,465500,465500,465500,0
|
|
20230911,180900,674255000,465500,465500,465500,465500,7
|
|
20230911,180800,674255000,465500,465500,465500,465500,0
|
|
20230911,180700,674255000,465500,465500,465500,465500,0
|
|
20230911,180600,674255000,465500,465500,465500,465500,0
|
|
20230911,180500,674255000,465500,465500,465500,465500,0
|
|
20230911,180400,674255000,465500,465500,465500,465500,0
|
|
20230911,180300,674255000,465500,465500,465500,465500,0
|
|
20230911,180200,674255000,465500,465500,465500,465500,0
|
|
20230911,180100,674255000,465500,465500,465500,465500,0
|
|
20230911,180000,674255000,465500,465500,465500,465500,0
|
|
20230911,175900,674255000,465500,465500,465500,465500,0
|
|
20230911,175800,674255000,465500,465500,465500,465500,0
|
|
20230911,175700,674255000,465500,465500,465500,465500,0
|
|
20230911,175600,674255000,465500,465500,465500,465500,0
|
|
20230911,175500,674255000,465500,465500,465500,465500,0
|
|
20230911,175400,674255000,465500,465500,465500,465500,0
|
|
20230911,175300,674255000,465500,465500,465500,465500,0
|
|
20230911,175200,674255000,465500,465500,465500,465500,0
|
|
20230911,175100,674255000,465500,465500,465500,465500,0
|
|
20230911,175000,674255000,465500,465500,465500,465500,0
|
|
20230911,174900,674255000,465500,465500,465500,465500,0
|
|
20230911,174800,674255000,465500,465500,465500,465500,0
|
|
20230911,174700,674255000,465500,465500,465500,465500,0
|
|
20230911,174600,674255000,465500,465500,465500,465500,0
|
|
20230911,174500,674255000,465500,465500,465500,465500,0
|
|
20230911,174400,674255000,465500,465500,465500,465500,0
|
|
20230911,174300,674255000,465500,465500,465500,465500,0
|
|
20230911,174200,674255000,465500,465500,465500,465500,0
|
|
20230911,174100,674255000,465500,465500,465500,465500,0
|
|
20230911,174000,674255000,465500,465500,465500,465500,0
|
|
20230911,173900,674255000,465500,465500,465500,465500,7
|
|
20230911,173800,674255000,465500,465500,465500,465500,0
|
|
20230911,173700,674255000,465500,465500,465500,465500,0
|
|
20230911,173600,674255000,465500,465500,465500,465500,0
|
|
20230911,173500,674255000,465500,465500,465500,465500,0
|
|
20230911,173400,674255000,465500,465500,465500,465500,0
|
|
20230911,173300,674255000,465500,465500,465500,465500,0
|
|
20230911,173200,674255000,465500,465500,465500,465500,0
|
|
20230911,173100,674255000,465500,465500,465500,465500,0
|
|
20230911,173000,674255000,465500,465500,465500,465500,0
|
|
20230911,172900,674255000,465500,465500,465500,465500,0
|
|
20230911,172800,674255000,465500,465500,465500,465500,0
|
|
20230911,172700,674255000,465500,465500,465500,465500,0
|
|
20230911,172600,674255000,465500,465500,465500,465500,0
|
|
20230911,172500,674255000,465500,465500,465500,465500,0
|
|
20230911,172400,674255000,465500,465500,465500,465500,0
|
|
20230911,172300,674255000,465500,465500,465500,465500,0
|
|
20230911,172200,674255000,465500,465500,465500,465500,0
|
|
20230911,172100,674255000,465500,465500,465500,465500,0
|
|
20230911,172000,674255000,465500,465500,465500,465500,0
|
|
20230911,171900,674255000,465500,465500,465500,465500,0
|
|
20230911,171800,674255000,465500,465500,465500,465500,0
|
|
20230911,171700,674255000,465500,465500,465500,465500,0
|
|
20230911,171600,674255000,465500,465500,465500,465500,0
|
|
20230911,171500,674255000,465500,465500,465500,465500,0
|
|
20230911,171400,674255000,465500,465500,465500,465500,0
|
|
20230911,171300,674255000,465500,465500,465500,465500,0
|
|
20230911,171200,674255000,465500,465500,465500,465500,0
|
|
20230911,171100,674255000,465500,465500,465500,465500,0
|
|
20230911,171000,674255000,465500,465500,465500,465500,0
|
|
20230911,170900,674255000,465500,465500,465500,465500,7
|
|
20230911,170800,674255000,465500,465500,465500,465500,0
|
|
20230911,170700,674255000,465500,465500,465500,465500,0
|
|
20230911,170600,674255000,465500,465500,465500,465500,0
|
|
20230911,170500,674255000,465500,465500,465500,465500,0
|
|
20230911,170400,674255000,465500,465500,465500,465500,0
|
|
20230911,170300,674255000,465500,465500,465500,465500,0
|
|
20230911,170200,674255000,465500,465500,465500,465500,0
|
|
20230911,170100,674255000,465500,465500,465500,465500,0
|
|
20230911,170000,674255000,465500,465500,465500,465500,0
|
|
20230911,165900,674255000,465500,465500,465500,465500,0
|
|
20230911,165800,674255000,465500,465500,465500,465500,0
|
|
20230911,165700,674255000,465500,465500,465500,465500,0
|
|
20230911,165600,674255000,465500,465500,465500,465500,0
|
|
20230911,165500,674255000,465500,465500,465500,465500,0
|
|
20230911,165400,674255000,465500,465500,465500,465500,0
|
|
20230911,165300,674255000,465500,465500,465500,465500,0
|
|
20230911,165200,674255000,465500,465500,465500,465500,0
|
|
20230911,165100,674255000,465500,465500,465500,465500,0
|
|
20230911,165000,674255000,465500,465500,465500,465500,0
|
|
20230911,164900,674255000,465500,465500,465500,465500,0
|
|
20230911,164800,674255000,465500,465500,465500,465500,0
|
|
20230911,164700,674255000,465500,465500,465500,465500,0
|
|
20230911,164600,674255000,465500,465500,465500,465500,0
|
|
20230911,164500,674255000,465500,465500,465500,465500,0
|
|
20230911,164400,674255000,465500,465500,465500,465500,0
|
|
20230911,164300,674255000,465500,465500,465500,465500,0
|
|
20230911,164200,674255000,465500,465500,465500,465500,0
|
|
20230911,164100,674255000,465500,465500,465500,465500,0
|
|
20230911,164000,674255000,465500,465500,465500,465500,0
|
|
20230911,163900,674255000,465500,465500,465500,465500,7
|
|
20230911,163800,674255000,465500,465500,465500,465500,0
|
|
20230911,163700,674255000,465500,465500,465500,465500,0
|
|
20230911,163600,674255000,465500,465500,465500,465500,0
|
|
20230911,163500,674255000,465500,465500,465500,465500,0
|
|
20230911,163400,674255000,465500,465500,465500,465500,0
|
|
20230911,163300,674255000,465500,465500,465500,465500,0
|
|
20230911,163200,674255000,465500,465500,465500,465500,0
|
|
20230911,163100,674255000,465500,465500,465500,465500,0
|
|
20230911,163000,674255000,465500,465500,465500,465500,0
|
|
20230911,162900,674255000,465500,465500,465500,465500,0
|
|
20230911,162800,674255000,465500,465500,465500,465500,0
|
|
20230911,162700,674255000,465500,465500,465500,465500,0
|
|
20230911,162600,674255000,465500,465500,465500,465500,0
|
|
20230911,162500,674255000,465500,465500,465500,465500,0
|
|
20230911,162400,674255000,465500,465500,465500,465500,0
|
|
20230911,162300,674255000,465500,465500,465500,465500,0
|
|
20230911,162200,674255000,465500,465500,465500,465500,0
|
|
20230911,162100,674255000,465500,465500,465500,465500,0
|
|
20230911,162000,674255000,465500,465500,465500,465500,0
|
|
20230911,161900,674255000,465500,465500,465500,465500,0
|
|
20230911,161800,674255000,465500,465500,465500,465500,0
|
|
20230911,161700,674255000,465500,465500,465500,465500,0
|
|
20230911,161600,674255000,465500,465500,465500,465500,0
|
|
20230911,161500,674255000,465500,465500,465500,465500,0
|
|
20230911,161400,674255000,465500,465500,465500,465500,0
|
|
20230911,161300,674255000,465500,465500,465500,465500,0
|
|
20230911,161200,674255000,465500,465500,465500,465500,0
|
|
20230911,161100,674255000,465500,465500,465500,465500,0
|
|
20230911,161000,674255000,465500,465500,465500,465500,0
|
|
20230911,160900,674255000,465500,465500,465500,465500,7
|
|
20230911,160800,674255000,465500,465500,465500,465500,0
|
|
20230911,160700,674255000,465500,465500,465500,465500,0
|
|
20230911,160600,674255000,465500,465500,465500,465500,0
|
|
20230911,160500,674255000,465500,465500,465500,465500,0
|
|
20230911,160400,674255000,465500,465500,465500,465500,0
|
|
20230911,160300,674255000,465500,465500,465500,465500,0
|
|
20230911,160200,674255000,465500,465500,465500,465500,0
|
|
20230911,160100,674255000,465500,465500,465500,465500,0
|
|
20230911,160000,674255000,465500,465500,465500,465500,0
|
|
20230911,155900,674255000,465500,465500,465500,465500,0
|
|
20230911,155800,674255000,465500,465500,465500,465500,0
|
|
20230911,155700,674255000,465500,465500,465500,465500,0
|
|
20230911,155600,674255000,465500,465500,465500,465500,0
|
|
20230911,155500,674255000,465500,465500,465500,465500,0
|
|
20230911,155400,674255000,465500,465500,465500,465500,0
|
|
20230911,155300,674255000,465500,465500,465500,465500,0
|
|
20230911,155200,674255000,465500,465500,465500,465500,0
|
|
20230911,155100,674255000,465500,465500,465500,465500,0
|
|
20230911,155000,674255000,465500,465500,465500,465500,0
|
|
20230911,154900,674255000,465500,465500,465500,465500,0
|
|
20230911,154800,674255000,465500,465500,465500,465500,0
|
|
20230911,154700,674255000,465500,465500,465500,465500,0
|
|
20230911,154600,674255000,465500,465500,465500,465500,0
|
|
20230911,154500,674255000,465500,465500,465500,465500,0
|
|
20230911,154400,674255000,465500,465500,465500,465500,0
|
|
20230911,154300,674255000,465500,465500,465500,465500,0
|
|
20230911,154200,674255000,465500,465500,465500,465500,0
|
|
20230911,154100,674255000,465500,465500,465500,465500,0
|
|
20230911,154000,674255000,465500,465500,465500,465500,0
|
|
20230911,153900,674255000,465500,465500,465500,465500,7
|
|
20230911,153800,674255000,465500,465500,465500,465500,0
|
|
20230911,153700,674255000,465500,465500,465500,465500,0
|
|
20230911,153600,674255000,465500,465500,465500,465500,0
|
|
20230911,153500,674255000,465500,465500,465500,465500,0
|
|
20230911,153400,674255000,465500,465500,465500,465500,0
|
|
20230911,153300,674255000,465500,465500,465500,465500,0
|
|
20230911,153200,674255000,465500,465500,465500,465500,0
|
|
20230911,153100,674255000,465500,465500,465500,465500,0
|
|
20230911,153000,674255000,465500,465500,465500,465500,7
|
|
20230911,152900,670996500,466000,466000,466000,466000,0
|
|
20230911,152800,670996500,466000,466000,466000,466000,0
|
|
20230911,152700,670996500,466000,466000,466000,466000,0
|
|
20230911,152600,670996500,466000,466000,466000,466000,0
|
|
20230911,152500,670996500,466000,466000,466000,466000,0
|
|
20230911,152400,670996500,466000,466000,466000,466000,0
|
|
20230911,152300,670996500,466000,466000,466000,466000,0
|
|
20230911,152200,670996500,466000,466000,466000,466000,0
|
|
20230911,152100,670996500,466000,466000,466000,466000,0
|
|
20230911,152000,670996500,466000,466000,466000,466000,0
|
|
20230911,151900,670996500,466000,465500,466000,465500,24
|
|
20230911,151800,659815000,464500,464500,464500,464500,0
|
|
20230911,151700,659815000,464500,464500,464500,464500,2
|
|
20230911,151600,658886000,464500,464500,464500,464500,0
|
|
20230911,151500,658886000,464500,464500,464500,464500,0
|
|
20230911,151400,658886000,464500,464500,464500,464500,0
|
|
20230911,151300,658886000,464500,464500,464500,464500,2
|
|
20230911,151200,657957000,464500,464500,464500,464500,0
|
|
20230911,151100,657957000,464500,464500,464500,464500,0
|
|
20230911,151000,657957000,464500,465000,465000,464500,32
|
|
20230911,150900,643088000,465500,465500,465500,465500,0
|
|
20230911,150800,643088000,465500,465500,465500,465500,0
|
|
20230911,150700,643088000,465500,465500,465500,465500,0
|
|
20230911,150600,643088000,465500,465500,465500,465500,0
|
|
20230911,150500,643088000,465500,465500,465500,465500,0
|
|
20230911,150400,643088000,465500,465500,465500,465500,0
|
|
20230911,150300,643088000,465500,465500,465500,465500,0
|
|
20230911,150200,643088000,465500,465000,465500,465000,40
|
|
20230911,150100,624476500,465000,465000,465000,465000,0
|
|
20230911,150000,624476500,465000,465000,465000,465000,0
|
|
20230911,145900,624476500,465000,465000,465000,465000,0
|
|
20230911,145800,624476500,465000,465000,465000,465000,0
|
|
20230911,145700,624476500,465000,465000,465000,465000,0
|
|
20230911,145600,624476500,465000,465000,465000,465000,0
|
|
20230911,145500,624476500,465000,465000,465000,465000,0
|
|
20230911,145400,624476500,465000,465000,465000,465000,7
|
|
20230911,145300,621221500,465500,465500,465500,465500,0
|
|
20230911,145200,621221500,465500,465500,465500,465500,0
|
|
20230911,145100,621221500,465500,465500,465500,465500,0
|
|
20230911,145000,621221500,465500,465500,465500,465500,0
|
|
20230911,144900,621221500,465500,465500,465500,465500,7
|
|
20230911,144800,617963000,465500,465500,465500,465500,0
|
|
20230911,144700,617963000,465500,465500,465500,465500,0
|
|
20230911,144600,617963000,465500,465500,465500,465500,0
|
|
20230911,144500,617963000,465500,465500,465500,465500,0
|
|
20230911,144400,617963000,465500,465500,465500,465500,0
|
|
20230911,144300,617963000,465500,465500,465500,465500,0
|
|
20230911,144200,617963000,465500,465500,465500,465500,6
|
|
20230911,144100,615170000,465500,465500,465500,465500,0
|
|
20230911,144000,615170000,465500,465500,465500,465500,0
|
|
20230911,143900,615170000,465500,465500,465500,465500,0
|
|
20230911,143800,615170000,465500,465500,465500,465500,0
|
|
20230911,143700,615170000,465500,465500,465500,465500,0
|
|
20230911,143600,615170000,465500,465500,465500,465500,0
|
|
20230911,143500,615170000,465500,465500,465500,465500,0
|
|
20230911,143400,615170000,465500,465500,465500,465500,0
|
|
20230911,143300,615170000,465500,465500,465500,465500,0
|
|
20230911,143200,615170000,465500,465500,465500,465500,0
|
|
20230911,143100,615170000,465500,465500,465500,465500,0
|
|
20230911,143000,615170000,465500,465500,465500,465500,0
|
|
20230911,142900,615170000,465500,465500,465500,465500,0
|
|
20230911,142800,615170000,465500,465500,465500,465500,0
|
|
20230911,142700,615170000,465500,465500,465500,465500,0
|
|
20230911,142600,615170000,465500,465500,465500,465500,0
|
|
20230911,142500,615170000,465500,465500,465500,465500,0
|
|
20230911,142400,615170000,465500,465500,465500,465500,0
|
|
20230911,142300,615170000,465500,465500,465500,465500,0
|
|
20230911,142200,615170000,465500,465500,465500,465500,0
|
|
20230911,142100,615170000,465500,466500,466500,465500,21
|
|
20230911,142000,605393000,466500,466500,466500,466500,0
|
|
20230911,141900,605393000,466500,466500,466500,466500,0
|
|
20230911,141800,605393000,466500,466500,466500,466500,1
|
|
20230911,141700,604926500,467000,467000,467000,467000,0
|
|
20230911,141600,604926500,467000,467000,467000,467000,0
|
|
20230911,141500,604926500,467000,467000,467000,467000,0
|
|
20230911,141400,604926500,467000,467000,467000,467000,0
|
|
20230911,141300,604926500,467000,467000,467000,467000,0
|
|
20230911,141200,604926500,467000,467000,467000,467000,0
|
|
20230911,141100,604926500,467000,467000,467000,467000,0
|
|
20230911,141000,604926500,467000,467000,467000,467000,0
|
|
20230911,140900,604926500,467000,467000,467000,467000,0
|
|
20230911,140800,604926500,467000,467000,467000,467000,17
|
|
20230911,140700,596987500,467000,467000,467000,467000,0
|
|
20230911,140600,596987500,467000,467000,467000,467000,0
|
|
20230911,140500,596987500,467000,467000,467000,467000,0
|
|
20230911,140400,596987500,467000,467000,467000,467000,15
|
|
20230911,140300,589982500,467500,467500,467500,467500,0
|
|
20230911,140200,589982500,467500,467500,467500,467500,0
|
|
20230911,140100,589982500,467500,467500,467500,467500,0
|
|
20230911,140000,589982500,467500,467500,467500,467500,0
|
|
20230911,135900,589982500,467500,467500,467500,467500,0
|
|
20230911,135800,589982500,467500,467500,467500,467500,0
|
|
20230911,135700,589982500,467500,467500,467500,467500,0
|
|
20230911,135600,589982500,467500,467500,467500,467500,1
|
|
20230911,135500,589515000,467500,467500,467500,467500,0
|
|
20230911,135400,589515000,467500,467500,467500,467500,0
|
|
20230911,135300,589515000,467500,467500,467500,467500,0
|
|
20230911,135200,589515000,467500,467500,467500,467500,0
|
|
20230911,135100,589515000,467500,467500,467500,467500,0
|
|
20230911,135000,589515000,467500,467500,467500,467500,0
|
|
20230911,134900,589515000,467500,467500,467500,467500,0
|
|
20230911,134800,589515000,467500,467500,467500,467500,0
|
|
20230911,134700,589515000,467500,467500,467500,467500,0
|
|
20230911,134600,589515000,467500,467500,467500,467500,0
|
|
20230911,134500,589515000,467500,467500,467500,467500,0
|
|
20230911,134400,589515000,467500,467500,467500,467500,0
|
|
20230911,134300,589515000,467500,467500,467500,467500,0
|
|
20230911,134200,589515000,467500,467500,467500,467500,0
|
|
20230911,134100,589515000,467500,467500,467500,467500,1
|
|
20230911,134000,589047500,467500,467500,467500,467500,0
|
|
20230911,133900,589047500,467500,467500,467500,467500,0
|
|
20230911,133800,589047500,467500,467500,467500,467500,0
|
|
20230911,133700,589047500,467500,467500,467500,467500,0
|
|
20230911,133600,589047500,467500,467500,467500,467500,0
|
|
20230911,133500,589047500,467500,467500,467500,467500,0
|
|
20230911,133400,589047500,467500,467500,467500,467500,0
|
|
20230911,133300,589047500,467500,467500,467500,467500,0
|
|
20230911,133200,589047500,467500,467500,467500,467500,0
|
|
20230911,133100,589047500,467500,467500,467500,467500,0
|
|
20230911,133000,589047500,467500,467500,467500,467500,1
|
|
20230911,132900,588580000,467500,467500,467500,467500,1
|
|
20230911,132800,588112500,467500,467500,467500,467500,25
|
|
20230911,132700,576425000,467500,467500,467500,467500,38
|
|
20230911,132600,558660000,467000,467000,467000,467000,0
|
|
20230911,132500,558660000,467000,467000,467000,467000,0
|
|
20230911,132400,558660000,467000,467000,467000,467000,0
|
|
20230911,132300,558660000,467000,467000,467000,467000,0
|
|
20230911,132200,558660000,467000,467000,467000,467000,0
|
|
20230911,132100,558660000,467000,467000,467000,467000,8
|
|
20230911,132000,554924000,467000,467000,467000,467000,0
|
|
20230911,131900,554924000,467000,467000,467000,467000,0
|
|
20230911,131800,554924000,467000,467000,467000,467000,0
|
|
20230911,131700,554924000,467000,467000,467000,467000,0
|
|
20230911,131600,554924000,467000,467000,467000,467000,0
|
|
20230911,131500,554924000,467000,467000,467000,467000,0
|
|
20230911,131400,554924000,467000,467000,467000,467000,0
|
|
20230911,131300,554924000,467000,467000,467000,467000,0
|
|
20230911,131200,554924000,467000,467000,467000,467000,0
|
|
20230911,131100,554924000,467000,467000,467000,467000,0
|
|
20230911,131000,554924000,467000,467000,467000,467000,0
|
|
20230911,130900,554924000,467000,467000,467000,467000,0
|
|
20230911,130800,554924000,467000,467000,467000,467000,0
|
|
20230911,130700,554924000,467000,467000,467000,467000,0
|
|
20230911,130600,554924000,467000,467000,467000,467000,0
|
|
20230911,130500,554924000,467000,467000,467000,467000,0
|
|
20230911,130400,554924000,467000,467000,467000,467000,0
|
|
20230911,130300,554924000,467000,467000,467000,467000,0
|
|
20230911,130200,554924000,467000,467000,467000,467000,4
|
|
20230911,130100,553056000,467000,467000,467000,467000,0
|
|
20230911,130000,553056000,467000,467500,467500,467000,28
|
|
20230911,125900,539969500,467500,467500,467500,467500,0
|
|
20230911,125800,539969500,467500,467500,467500,467500,0
|
|
20230911,125700,539969500,467500,467500,467500,467500,0
|
|
20230911,125600,539969500,467500,467500,467500,467500,1
|
|
20230911,125500,539502000,468500,468500,468500,468500,0
|
|
20230911,125400,539502000,468500,468500,468500,468500,0
|
|
20230911,125300,539502000,468500,468500,468500,468500,0
|
|
20230911,125200,539502000,468500,468500,468500,468500,15
|
|
20230911,125100,532474500,468500,468500,468500,468500,0
|
|
20230911,125000,532474500,468500,468500,468500,468500,0
|
|
20230911,124900,532474500,468500,468500,468500,468500,0
|
|
20230911,124800,532474500,468500,468500,468500,468500,3
|
|
20230911,124700,531069000,470000,470000,470000,470000,21
|
|
20230911,124600,521199000,470000,466000,470000,466000,167
|
|
20230911,124500,442948500,466000,466000,466000,466000,0
|
|
20230911,124400,442948500,466000,466000,466000,466000,0
|
|
20230911,124300,442948500,466000,464500,466000,464500,26
|
|
20230911,124200,430858500,464000,464000,464000,464000,10
|
|
20230911,124100,426218500,464000,464000,464000,464000,0
|
|
20230911,124000,426218500,464000,464000,464000,464000,3
|
|
20230911,123900,424826500,463000,463000,463000,463000,0
|
|
20230911,123800,424826500,463000,463000,463000,463000,0
|
|
20230911,123700,424826500,463000,463000,463000,463000,0
|
|
20230911,123600,424826500,463000,463000,463000,463000,0
|
|
20230911,123500,424826500,463000,463000,463000,463000,0
|
|
20230911,123400,424826500,463000,463000,463000,463000,0
|
|
20230911,123300,424826500,463000,463000,463000,463000,0
|
|
20230911,123200,424826500,463000,463000,463000,463000,0
|
|
20230911,123100,424826500,463000,463000,463000,463000,0
|
|
20230911,123000,424826500,463000,463000,463000,463000,0
|
|
20230911,122900,424826500,463000,463000,463000,463000,1
|
|
20230911,122800,424363500,463000,463000,463000,463000,0
|
|
20230911,122700,424363500,463000,463000,463000,463000,0
|
|
20230911,122600,424363500,463000,463000,463000,463000,0
|
|
20230911,122500,424363500,463000,463000,463000,463000,0
|
|
20230911,122400,424363500,463000,463000,463000,463000,15
|
|
20230911,122300,417418500,461500,461500,461500,461500,0
|
|
20230911,122200,417418500,461500,461500,461500,461500,0
|
|
20230911,122100,417418500,461500,461500,461500,461500,0
|
|
20230911,122000,417418500,461500,461500,461500,461500,0
|
|
20230911,121900,417418500,461500,461500,461500,461500,0
|
|
20230911,121800,417418500,461500,461500,461500,461500,0
|
|
20230911,121700,417418500,461500,461500,461500,461500,0
|
|
20230911,121600,417418500,461500,462500,462500,461500,30
|
|
20230911,121500,403556000,463000,463000,463000,463000,0
|
|
20230911,121400,403556000,463000,463000,463000,463000,0
|
|
20230911,121300,403556000,463000,463000,463000,463000,0
|
|
20230911,121200,403556000,463000,463000,463000,463000,0
|
|
20230911,121100,403556000,463000,463000,463000,463000,0
|
|
20230911,121000,403556000,463000,463000,463000,463000,0
|
|
20230911,120900,403556000,463000,463000,463000,463000,0
|
|
20230911,120800,403556000,463000,463000,463000,463000,0
|
|
20230911,120700,403556000,463000,463000,463000,463000,1
|
|
20230911,120600,403093000,463000,463000,463000,463000,1
|
|
20230911,120500,402630000,463000,463000,463000,463000,3
|
|
20230911,120400,401241000,463000,463000,463000,463000,0
|
|
20230911,120300,401241000,463000,463000,463000,463000,0
|
|
20230911,120200,401241000,463000,463000,463000,463000,0
|
|
20230911,120100,401241000,463000,463000,463000,463000,0
|
|
20230911,120000,401241000,463000,463000,463000,463000,0
|
|
20230911,115900,401241000,463000,463000,463000,463000,0
|
|
20230911,115800,401241000,463000,463000,463000,463000,0
|
|
20230911,115700,401241000,463000,463000,463000,463000,0
|
|
20230911,115600,401241000,463000,463000,463000,463000,0
|
|
20230911,115500,401241000,463000,463000,463000,463000,0
|
|
20230911,115400,401241000,463000,463000,463000,463000,0
|
|
20230911,115300,401241000,463000,463000,463000,463000,0
|
|
20230911,115200,401241000,463000,463000,463000,463000,0
|
|
20230911,115100,401241000,463000,463000,463000,463000,0
|
|
20230911,115000,401241000,463000,463000,463000,463000,0
|
|
20230911,114900,401241000,463000,463000,463000,463000,0
|
|
20230911,114800,401241000,463000,463000,463000,463000,0
|
|
20230911,114700,401241000,463000,463000,463000,463000,0
|
|
20230911,114600,401241000,463000,464000,464000,463000,10
|
|
20230911,114500,396602000,465000,465000,465000,465000,1
|
|
20230911,114400,396137000,465000,465000,465000,465000,0
|
|
20230911,114300,396137000,465000,465000,465000,465000,0
|
|
20230911,114200,396137000,465000,465000,465000,465000,0
|
|
20230911,114100,396137000,465000,465000,465000,465000,0
|
|
20230911,114000,396137000,465000,465000,465000,465000,0
|
|
20230911,113900,396137000,465000,465000,465000,465000,0
|
|
20230911,113800,396137000,465000,465000,465000,465000,0
|
|
20230911,113700,396137000,465000,465000,465000,465000,0
|
|
20230911,113600,396137000,465000,465000,465000,465000,0
|
|
20230911,113500,396137000,465000,465000,465000,465000,0
|
|
20230911,113400,396137000,465000,465000,465000,465000,0
|
|
20230911,113300,396137000,465000,465000,465000,465000,0
|
|
20230911,113200,396137000,465000,465000,465000,465000,0
|
|
20230911,113100,396137000,465000,465000,465000,465000,0
|
|
20230911,113000,396137000,465000,465000,465000,465000,0
|
|
20230911,112900,396137000,465000,465000,465000,465000,0
|
|
20230911,112800,396137000,465000,465000,465000,465000,0
|
|
20230911,112700,396137000,465000,465000,465000,465000,0
|
|
20230911,112600,396137000,465000,465000,465000,465000,0
|
|
20230911,112500,396137000,465000,465000,465000,465000,0
|
|
20230911,112400,396137000,465000,465000,465000,465000,0
|
|
20230911,112300,396137000,465000,465000,465000,465000,0
|
|
20230911,112200,396137000,465000,466000,466000,465000,28
|
|
20230911,112100,383102000,466000,466000,466000,466000,0
|
|
20230911,112000,383102000,466000,466000,466000,466000,0
|
|
20230911,111900,383102000,466000,466000,466000,466000,0
|
|
20230911,111800,383102000,466000,468000,468000,465000,34
|
|
20230911,111700,367239500,470000,470000,470000,470000,0
|
|
20230911,111600,367239500,470000,468000,470000,468000,48
|
|
20230911,111500,344757500,469500,469500,469500,469500,4
|
|
20230911,111400,342879500,469500,469000,470500,469000,69
|
|
20230911,111300,310473500,469000,462500,469000,462500,128
|
|
20230911,111200,250890000,462000,462000,462000,462000,0
|
|
20230911,111100,250890000,462000,462000,462000,462000,0
|
|
20230911,111000,250890000,462000,462000,462000,462000,0
|
|
20230911,110900,250890000,462000,462000,462000,462000,0
|
|
20230911,110800,250890000,462000,462000,462000,462000,0
|
|
20230911,110700,250890000,462000,462000,462000,462000,0
|
|
20230911,110600,250890000,462000,462000,462000,462000,9
|
|
20230911,110500,246732000,462000,462000,462000,462000,0
|
|
20230911,110400,246732000,462000,462000,462000,462000,0
|
|
20230911,110300,246732000,462000,462000,462000,462000,0
|
|
20230911,110200,246732000,462000,462000,462000,462000,0
|
|
20230911,110100,246732000,462000,462000,462000,462000,5
|
|
20230911,110000,244422000,462000,462000,462000,462000,1
|
|
20230911,105900,243960000,462000,462000,462000,462000,0
|
|
20230911,105800,243960000,462000,462000,462000,462000,0
|
|
20230911,105700,243960000,462000,462000,462000,462000,0
|
|
20230911,105600,243960000,462000,462000,462000,462000,0
|
|
20230911,105500,243960000,462000,462000,462000,462000,0
|
|
20230911,105400,243960000,462000,462000,462000,462000,0
|
|
20230911,105300,243960000,462000,462000,462000,462000,0
|
|
20230911,105200,243960000,462000,462000,462000,462000,0
|
|
20230911,105100,243960000,462000,462000,462000,462000,0
|
|
20230911,105000,243960000,462000,462000,462000,462000,0
|
|
20230911,104900,243960000,462000,462000,462000,462000,0
|
|
20230911,104800,243960000,462000,462000,462000,462000,2
|
|
20230911,104700,243036000,462000,462000,462000,462000,14
|
|
20230911,104600,236568000,462000,462000,462000,462000,0
|
|
20230911,104500,236568000,462000,462000,462000,462000,0
|
|
20230911,104400,236568000,462000,462000,462000,462000,0
|
|
20230911,104300,236568000,462000,462000,462000,462000,0
|
|
20230911,104200,236568000,462000,462000,462000,462000,0
|
|
20230911,104100,236568000,462000,462000,462000,462000,0
|
|
20230911,104000,236568000,462000,462000,462000,462000,4
|
|
20230911,103900,234720000,462000,462000,462000,462000,0
|
|
20230911,103800,234720000,462000,462000,462000,462000,0
|
|
20230911,103700,234720000,462000,462000,462000,462000,0
|
|
20230911,103600,234720000,462000,462000,462000,462000,0
|
|
20230911,103500,234720000,462000,462000,462000,462000,0
|
|
20230911,103400,234720000,462000,462000,462000,462000,0
|
|
20230911,103300,234720000,462000,462000,462000,462000,3
|
|
20230911,103200,233334000,462000,462000,462000,462000,0
|
|
20230911,103100,233334000,462000,462000,462000,462000,0
|
|
20230911,103000,233334000,462000,462000,462000,462000,0
|
|
20230911,102900,233334000,462000,462000,462000,462000,0
|
|
20230911,102800,233334000,462000,462000,462000,462000,0
|
|
20230911,102700,233334000,462000,462000,462000,462000,0
|
|
20230911,102600,233334000,462000,462000,462000,462000,0
|
|
20230911,102500,233334000,462000,462000,462000,462000,0
|
|
20230911,102400,233334000,462000,462000,462000,462000,0
|
|
20230911,102300,233334000,462000,462000,462000,462000,6
|
|
20230911,102200,230562000,462000,462000,462000,462000,0
|
|
20230911,102100,230562000,462000,462000,462000,462000,0
|
|
20230911,102000,230562000,462000,462000,462000,462000,0
|
|
20230911,101900,230562000,462000,462000,462000,462000,0
|
|
20230911,101800,230562000,462000,462000,462000,462000,0
|
|
20230911,101700,230562000,462000,462000,462000,462000,0
|
|
20230911,101600,230562000,462000,462000,462000,462000,0
|
|
20230911,101500,230562000,462000,462000,462000,462000,0
|
|
20230911,101400,230562000,462000,462000,462000,462000,0
|
|
20230911,101300,230562000,462000,462000,462000,462000,0
|
|
20230911,101200,230562000,462000,462000,462000,462000,0
|
|
20230911,101100,230562000,462000,462000,462000,462000,0
|
|
20230911,101000,230562000,462000,462000,462000,462000,0
|
|
20230911,100900,230562000,462000,462000,462000,462000,0
|
|
20230911,100800,230562000,462000,462000,462000,462000,1
|
|
20230911,100700,230100000,462000,462000,462000,462000,0
|
|
20230911,100600,230100000,462000,462000,462000,462000,0
|
|
20230911,100500,230100000,462000,462000,462000,462000,0
|
|
20230911,100400,230100000,462000,462000,462000,462000,0
|
|
20230911,100300,230100000,462000,462000,462000,462000,0
|
|
20230911,100200,230100000,462000,462000,462000,462000,0
|
|
20230911,100100,230100000,462000,462000,462000,462000,0
|
|
20230911,100000,230100000,462000,462000,462000,462000,1
|
|
20230911,095900,229638000,462000,462000,462000,462000,0
|
|
20230911,095800,229638000,462000,462000,462000,462000,0
|
|
20230911,095700,229638000,462000,462000,462000,462000,0
|
|
20230911,095600,229638000,462000,462000,462000,462000,0
|
|
20230911,095500,229638000,462000,462000,462000,462000,0
|
|
20230911,095400,229638000,462000,462000,462000,462000,0
|
|
20230911,095300,229638000,462000,462000,462000,462000,0
|
|
20230911,095200,229638000,462000,462000,462000,462000,0
|
|
20230911,095100,229638000,462000,462000,462000,462000,0
|
|
20230911,095000,229638000,462000,460500,462000,460500,12
|
|
20230911,094900,224110500,458000,458000,458000,458000,0
|
|
20230911,094800,224110500,458000,458000,458000,458000,2
|
|
20230911,094700,223194500,458000,458000,458000,458000,0
|
|
20230911,094600,223194500,458000,458000,458000,458000,0
|
|
20230911,094500,223194500,458000,458000,458000,458000,0
|
|
20230911,094400,223194500,458000,458000,458000,458000,2
|
|
20230911,094300,222278500,460000,460000,460000,460000,3
|
|
20230911,094200,220898500,461500,461500,461500,461500,0
|
|
20230911,094100,220898500,461500,461500,461500,461500,0
|
|
20230911,094000,220898500,461500,461500,461500,461500,0
|
|
20230911,093900,220898500,461500,461500,461500,461500,0
|
|
20230911,093800,220898500,461500,461500,461500,461500,0
|
|
20230911,093700,220898500,461500,461500,461500,461500,0
|
|
20230911,093600,220898500,461500,461500,461500,461500,0
|
|
20230911,093500,220898500,461500,461500,461500,461500,0
|
|
20230911,093400,220898500,461500,461500,461500,461500,0
|
|
20230911,093300,220898500,461500,461500,461500,461500,0
|
|
20230911,093200,220898500,461500,461500,461500,461500,0
|
|
20230911,093100,220898500,461500,461500,461500,461500,0
|
|
20230911,093000,220898500,461500,461500,461500,461500,0
|
|
20230911,092900,220898500,461500,461500,461500,461500,0
|
|
20230911,092800,220898500,461500,461500,461500,461500,0
|
|
20230911,092700,220898500,461500,461500,461500,461500,0
|
|
20230911,092600,220898500,461500,461500,461500,461500,0
|
|
20230911,092500,220898500,461500,461500,461500,461500,0
|
|
20230911,092400,220898500,461500,461500,461500,461500,2
|
|
20230911,092300,219975500,462000,462000,462000,462000,0
|
|
20230911,092200,219975500,462000,462000,462000,462000,0
|
|
20230911,092100,219975500,462000,462000,462000,462000,0
|
|
20230911,092000,219975500,462000,462000,462000,462000,0
|
|
20230911,091900,219975500,462000,462000,462000,462000,0
|
|
20230911,091800,219975500,462000,462000,462000,462000,0
|
|
20230911,091700,219975500,462000,462000,462000,462000,0
|
|
20230911,091600,219975500,462000,460000,463000,460000,12
|
|
20230911,091500,214425500,462000,462000,462000,462000,0
|
|
20230911,091400,214425500,462000,460500,462000,460500,4
|
|
20230911,091300,212579000,459500,459500,459500,459500,0
|
|
20230911,091200,212579000,459500,459500,459500,459500,0
|
|
20230911,091100,212579000,459500,457500,463000,457500,46
|
|
20230911,091000,191506500,457000,455500,457000,455000,59
|
|
20230911,090900,164603500,455500,456500,456500,455500,50
|
|
20230911,090800,141817000,457000,457000,457000,457000,0
|
|
20230911,090700,141817000,457000,458000,458000,457000,19
|
|
20230911,090600,133125000,458500,460500,460500,458000,68
|
|
20230911,090500,101923000,460000,458000,460000,457500,77
|
|
20230911,090400,66662000,458000,458000,458000,458000,31
|
|
20230911,090300,52464000,460000,460000,460000,460000,28
|
|
20230911,090200,39584000,462000,462000,462000,462000,41
|
|
20230911,090100,20642000,460000,460000,460000,460000,12
|
|
20230911,090000,15122000,460000,458000,460000,458000,33
|