582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183900,258599500,465500,465500,465500,465500,4
|
|
20230912,183800,258599500,465500,465500,465500,465500,0
|
|
20230912,183700,258599500,465500,465500,465500,465500,0
|
|
20230912,183600,258599500,465500,465500,465500,465500,0
|
|
20230912,183500,258599500,465500,465500,465500,465500,0
|
|
20230912,183400,258599500,465500,465500,465500,465500,0
|
|
20230912,183300,258599500,465500,465500,465500,465500,0
|
|
20230912,183200,258599500,465500,465500,465500,465500,0
|
|
20230912,183100,258599500,465500,465500,465500,465500,0
|
|
20230912,183000,258599500,465500,465500,465500,465500,0
|
|
20230912,182900,258599500,465500,465500,465500,465500,0
|
|
20230912,182800,258599500,465500,465500,465500,465500,0
|
|
20230912,182700,258599500,465500,465500,465500,465500,0
|
|
20230912,182600,258599500,465500,465500,465500,465500,0
|
|
20230912,182500,258599500,465500,465500,465500,465500,0
|
|
20230912,182400,258599500,465500,465500,465500,465500,0
|
|
20230912,182300,258599500,465500,465500,465500,465500,0
|
|
20230912,182200,258599500,465500,465500,465500,465500,0
|
|
20230912,182100,258599500,465500,465500,465500,465500,0
|
|
20230912,182000,258599500,465500,465500,465500,465500,0
|
|
20230912,181900,258599500,465500,465500,465500,465500,0
|
|
20230912,181800,258599500,465500,465500,465500,465500,0
|
|
20230912,181700,258599500,465500,465500,465500,465500,0
|
|
20230912,181600,258599500,465500,465500,465500,465500,0
|
|
20230912,181500,258599500,465500,465500,465500,465500,0
|
|
20230912,181400,258599500,465500,465500,465500,465500,0
|
|
20230912,181300,258599500,465500,465500,465500,465500,0
|
|
20230912,181200,258599500,465500,465500,465500,465500,0
|
|
20230912,181100,258599500,465500,465500,465500,465500,0
|
|
20230912,181000,258599500,465500,465500,465500,465500,0
|
|
20230912,180900,258599500,465500,465500,465500,465500,4
|
|
20230912,180800,258599500,465500,465500,465500,465500,0
|
|
20230912,180700,258599500,465500,465500,465500,465500,0
|
|
20230912,180600,258599500,465500,465500,465500,465500,0
|
|
20230912,180500,258599500,465500,465500,465500,465500,0
|
|
20230912,180400,258599500,465500,465500,465500,465500,0
|
|
20230912,180300,258599500,465500,465500,465500,465500,0
|
|
20230912,180200,258599500,465500,465500,465500,465500,0
|
|
20230912,180100,258599500,465500,465500,465500,465500,0
|
|
20230912,180000,258599500,465500,465500,465500,465500,0
|
|
20230912,175900,258599500,465500,465500,465500,465500,0
|
|
20230912,175800,258599500,465500,465500,465500,465500,0
|
|
20230912,175700,258599500,465500,465500,465500,465500,0
|
|
20230912,175600,258599500,465500,465500,465500,465500,0
|
|
20230912,175500,258599500,465500,465500,465500,465500,0
|
|
20230912,175400,258599500,465500,465500,465500,465500,0
|
|
20230912,175300,258599500,465500,465500,465500,465500,0
|
|
20230912,175200,258599500,465500,465500,465500,465500,0
|
|
20230912,175100,258599500,465500,465500,465500,465500,0
|
|
20230912,175000,258599500,465500,465500,465500,465500,0
|
|
20230912,174900,258599500,465500,465500,465500,465500,0
|
|
20230912,174800,258599500,465500,465500,465500,465500,0
|
|
20230912,174700,258599500,465500,465500,465500,465500,0
|
|
20230912,174600,258599500,465500,465500,465500,465500,0
|
|
20230912,174500,258599500,465500,465500,465500,465500,0
|
|
20230912,174400,258599500,465500,465500,465500,465500,0
|
|
20230912,174300,258599500,465500,465500,465500,465500,0
|
|
20230912,174200,258599500,465500,465500,465500,465500,0
|
|
20230912,174100,258599500,465500,465500,465500,465500,0
|
|
20230912,174000,258599500,465500,465500,465500,465500,0
|
|
20230912,173900,258599500,465500,465500,465500,465500,4
|
|
20230912,173800,258599500,465500,465500,465500,465500,0
|
|
20230912,173700,258599500,465500,465500,465500,465500,0
|
|
20230912,173600,258599500,465500,465500,465500,465500,0
|
|
20230912,173500,258599500,465500,465500,465500,465500,0
|
|
20230912,173400,258599500,465500,465500,465500,465500,0
|
|
20230912,173300,258599500,465500,465500,465500,465500,0
|
|
20230912,173200,258599500,465500,465500,465500,465500,0
|
|
20230912,173100,258599500,465500,465500,465500,465500,0
|
|
20230912,173000,258599500,465500,465500,465500,465500,0
|
|
20230912,172900,258599500,465500,465500,465500,465500,0
|
|
20230912,172800,258599500,465500,465500,465500,465500,0
|
|
20230912,172700,258599500,465500,465500,465500,465500,0
|
|
20230912,172600,258599500,465500,465500,465500,465500,0
|
|
20230912,172500,258599500,465500,465500,465500,465500,0
|
|
20230912,172400,258599500,465500,465500,465500,465500,0
|
|
20230912,172300,258599500,465500,465500,465500,465500,0
|
|
20230912,172200,258599500,465500,465500,465500,465500,0
|
|
20230912,172100,258599500,465500,465500,465500,465500,0
|
|
20230912,172000,258599500,465500,465500,465500,465500,0
|
|
20230912,171900,258599500,465500,465500,465500,465500,0
|
|
20230912,171800,258599500,465500,465500,465500,465500,0
|
|
20230912,171700,258599500,465500,465500,465500,465500,0
|
|
20230912,171600,258599500,465500,465500,465500,465500,0
|
|
20230912,171500,258599500,465500,465500,465500,465500,0
|
|
20230912,171400,258599500,465500,465500,465500,465500,0
|
|
20230912,171300,258599500,465500,465500,465500,465500,0
|
|
20230912,171200,258599500,465500,465500,465500,465500,0
|
|
20230912,171100,258599500,465500,465500,465500,465500,0
|
|
20230912,171000,258599500,465500,465500,465500,465500,0
|
|
20230912,170900,258599500,465500,465500,465500,465500,4
|
|
20230912,170800,258599500,465500,465500,465500,465500,0
|
|
20230912,170700,258599500,465500,465500,465500,465500,0
|
|
20230912,170600,258599500,465500,465500,465500,465500,0
|
|
20230912,170500,258599500,465500,465500,465500,465500,0
|
|
20230912,170400,258599500,465500,465500,465500,465500,0
|
|
20230912,170300,258599500,465500,465500,465500,465500,0
|
|
20230912,170200,258599500,465500,465500,465500,465500,0
|
|
20230912,170100,258599500,465500,465500,465500,465500,0
|
|
20230912,170000,258599500,465500,465500,465500,465500,0
|
|
20230912,165900,258599500,465500,465500,465500,465500,0
|
|
20230912,165800,258599500,465500,465500,465500,465500,0
|
|
20230912,165700,258599500,465500,465500,465500,465500,0
|
|
20230912,165600,258599500,465500,465500,465500,465500,0
|
|
20230912,165500,258599500,465500,465500,465500,465500,0
|
|
20230912,165400,258599500,465500,465500,465500,465500,0
|
|
20230912,165300,258599500,465500,465500,465500,465500,0
|
|
20230912,165200,258599500,465500,465500,465500,465500,0
|
|
20230912,165100,258599500,465500,465500,465500,465500,0
|
|
20230912,165000,258599500,465500,465500,465500,465500,0
|
|
20230912,164900,258599500,465500,465500,465500,465500,0
|
|
20230912,164800,258599500,465500,465500,465500,465500,0
|
|
20230912,164700,258599500,465500,465500,465500,465500,0
|
|
20230912,164600,258599500,465500,465500,465500,465500,0
|
|
20230912,164500,258599500,465500,465500,465500,465500,0
|
|
20230912,164400,258599500,465500,465500,465500,465500,0
|
|
20230912,164300,258599500,465500,465500,465500,465500,0
|
|
20230912,164200,258599500,465500,465500,465500,465500,0
|
|
20230912,164100,258599500,465500,465500,465500,465500,0
|
|
20230912,164000,258599500,465500,465500,465500,465500,0
|
|
20230912,163900,258599500,465500,465500,465500,465500,4
|
|
20230912,163800,258599500,465500,465500,465500,465500,0
|
|
20230912,163700,258599500,465500,465500,465500,465500,0
|
|
20230912,163600,258599500,465500,465500,465500,465500,0
|
|
20230912,163500,258599500,465500,465500,465500,465500,0
|
|
20230912,163400,258599500,465500,465500,465500,465500,0
|
|
20230912,163300,258599500,465500,465500,465500,465500,0
|
|
20230912,163200,258599500,465500,465500,465500,465500,0
|
|
20230912,163100,258599500,465500,465500,465500,465500,0
|
|
20230912,163000,258599500,465500,465500,465500,465500,0
|
|
20230912,162900,258599500,465500,465500,465500,465500,0
|
|
20230912,162800,258599500,465500,465500,465500,465500,0
|
|
20230912,162700,258599500,465500,465500,465500,465500,0
|
|
20230912,162600,258599500,465500,465500,465500,465500,0
|
|
20230912,162500,258599500,465500,465500,465500,465500,0
|
|
20230912,162400,258599500,465500,465500,465500,465500,0
|
|
20230912,162300,258599500,465500,465500,465500,465500,0
|
|
20230912,162200,258599500,465500,465500,465500,465500,0
|
|
20230912,162100,258599500,465500,465500,465500,465500,0
|
|
20230912,162000,258599500,465500,465500,465500,465500,0
|
|
20230912,161900,258599500,465500,465500,465500,465500,0
|
|
20230912,161800,258599500,465500,465500,465500,465500,0
|
|
20230912,161700,258599500,465500,465500,465500,465500,0
|
|
20230912,161600,258599500,465500,465500,465500,465500,0
|
|
20230912,161500,258599500,465500,465500,465500,465500,0
|
|
20230912,161400,258599500,465500,465500,465500,465500,0
|
|
20230912,161300,258599500,465500,465500,465500,465500,0
|
|
20230912,161200,258599500,465500,465500,465500,465500,0
|
|
20230912,161100,258599500,465500,465500,465500,465500,0
|
|
20230912,161000,258599500,465500,465500,465500,465500,0
|
|
20230912,160900,258599500,465500,465500,465500,465500,4
|
|
20230912,160800,258599500,465500,465500,465500,465500,0
|
|
20230912,160700,258599500,465500,465500,465500,465500,0
|
|
20230912,160600,258599500,465500,465500,465500,465500,0
|
|
20230912,160500,258599500,465500,465500,465500,465500,0
|
|
20230912,160400,258599500,465500,465500,465500,465500,0
|
|
20230912,160300,258599500,465500,465500,465500,465500,0
|
|
20230912,160200,258599500,465500,465500,465500,465500,0
|
|
20230912,160100,258599500,465500,465500,465500,465500,0
|
|
20230912,160000,258599500,465500,465500,465500,465500,0
|
|
20230912,155900,258599500,465500,465500,465500,465500,0
|
|
20230912,155800,258599500,465500,465500,465500,465500,0
|
|
20230912,155700,258599500,465500,465500,465500,465500,0
|
|
20230912,155600,258599500,465500,465500,465500,465500,0
|
|
20230912,155500,258599500,465500,465500,465500,465500,0
|
|
20230912,155400,258599500,465500,465500,465500,465500,0
|
|
20230912,155300,258599500,465500,465500,465500,465500,0
|
|
20230912,155200,258599500,465500,465500,465500,465500,0
|
|
20230912,155100,258599500,465500,465500,465500,465500,0
|
|
20230912,155000,258599500,465500,465500,465500,465500,0
|
|
20230912,154900,258599500,465500,465500,465500,465500,0
|
|
20230912,154800,258599500,465500,465500,465500,465500,0
|
|
20230912,154700,258599500,465500,465500,465500,465500,0
|
|
20230912,154600,258599500,465500,465500,465500,465500,0
|
|
20230912,154500,258599500,465500,465500,465500,465500,0
|
|
20230912,154400,258599500,465500,465500,465500,465500,0
|
|
20230912,154300,258599500,465500,465500,465500,465500,0
|
|
20230912,154200,258599500,465500,465500,465500,465500,0
|
|
20230912,154100,258599500,465500,465500,465500,465500,0
|
|
20230912,154000,258599500,465500,465500,465500,465500,0
|
|
20230912,153900,258599500,465500,465500,465500,465500,4
|
|
20230912,153800,258599500,465500,465500,465500,465500,0
|
|
20230912,153700,258599500,465500,465500,465500,465500,0
|
|
20230912,153600,258599500,465500,465500,465500,465500,0
|
|
20230912,153500,258599500,465500,465500,465500,465500,0
|
|
20230912,153400,258599500,465500,465500,465500,465500,0
|
|
20230912,153300,258599500,465500,465500,465500,465500,0
|
|
20230912,153200,258599500,465500,465500,465500,465500,0
|
|
20230912,153100,258599500,465500,465500,465500,465500,0
|
|
20230912,153000,258599500,465500,465500,465500,465500,4
|
|
20230912,152900,256737500,465500,465500,465500,465500,0
|
|
20230912,152800,256737500,465500,465500,465500,465500,0
|
|
20230912,152700,256737500,465500,465500,465500,465500,0
|
|
20230912,152600,256737500,465500,465500,465500,465500,0
|
|
20230912,152500,256737500,465500,465500,465500,465500,0
|
|
20230912,152400,256737500,465500,465500,465500,465500,0
|
|
20230912,152300,256737500,465500,465500,465500,465500,0
|
|
20230912,152200,256737500,465500,465500,465500,465500,0
|
|
20230912,152100,256737500,465500,465500,465500,465500,0
|
|
20230912,152000,256737500,465500,465500,465500,465500,0
|
|
20230912,151900,256737500,465500,465500,465500,465500,0
|
|
20230912,151800,256737500,465500,465500,465500,465500,0
|
|
20230912,151700,256737500,465500,465500,465500,465500,0
|
|
20230912,151600,256737500,465500,465500,465500,465500,0
|
|
20230912,151500,256737500,465500,465500,465500,465500,0
|
|
20230912,151400,256737500,465500,465500,465500,465500,0
|
|
20230912,151300,256737500,465500,465500,465500,465500,0
|
|
20230912,151200,256737500,465500,465500,465500,465500,0
|
|
20230912,151100,256737500,465500,465500,465500,465500,0
|
|
20230912,151000,256737500,465500,464500,465500,464500,6
|
|
20230912,150900,253949500,464500,464500,464500,464500,0
|
|
20230912,150800,253949500,464500,464500,464500,464500,0
|
|
20230912,150700,253949500,464500,464500,464500,464500,0
|
|
20230912,150600,253949500,464500,464500,464500,464500,5
|
|
20230912,150500,251627000,464500,464500,464500,464500,2
|
|
20230912,150400,250698000,464500,464500,464500,464500,0
|
|
20230912,150300,250698000,464500,464500,464500,464500,2
|
|
20230912,150200,249769000,465500,465500,465500,465500,0
|
|
20230912,150100,249769000,465500,465500,465500,465500,0
|
|
20230912,150000,249769000,465500,465500,465500,465500,2
|
|
20230912,145900,248838000,464500,464500,464500,464500,0
|
|
20230912,145800,248838000,464500,464500,464500,464500,0
|
|
20230912,145700,248838000,464500,464500,464500,464500,0
|
|
20230912,145600,248838000,464500,464500,464500,464500,0
|
|
20230912,145500,248838000,464500,464500,464500,464500,0
|
|
20230912,145400,248838000,464500,464500,464500,464500,0
|
|
20230912,145300,248838000,464500,464500,464500,464500,0
|
|
20230912,145200,248838000,464500,464500,464500,464500,0
|
|
20230912,145100,248838000,464500,464500,464500,464500,0
|
|
20230912,145000,248838000,464500,464500,464500,464500,0
|
|
20230912,144900,248838000,464500,464500,464500,464500,0
|
|
20230912,144800,248838000,464500,464500,464500,464500,0
|
|
20230912,144700,248838000,464500,464500,464500,464500,0
|
|
20230912,144600,248838000,464500,464500,464500,464500,0
|
|
20230912,144500,248838000,464500,464500,464500,464500,0
|
|
20230912,144400,248838000,464500,464500,464500,464500,0
|
|
20230912,144300,248838000,464500,464500,464500,464500,0
|
|
20230912,144200,248838000,464500,464500,464500,464500,0
|
|
20230912,144100,248838000,464500,464500,464500,464500,0
|
|
20230912,144000,248838000,464500,464500,464500,464500,0
|
|
20230912,143900,248838000,464500,464500,464500,464500,0
|
|
20230912,143800,248838000,464500,464500,464500,464500,0
|
|
20230912,143700,248838000,464500,464500,464500,464500,0
|
|
20230912,143600,248838000,464500,464500,464500,464500,0
|
|
20230912,143500,248838000,464500,464500,464500,464500,0
|
|
20230912,143400,248838000,464500,464500,464500,464500,0
|
|
20230912,143300,248838000,464500,464500,464500,464500,0
|
|
20230912,143200,248838000,464500,464500,464500,464500,0
|
|
20230912,143100,248838000,464500,464500,464500,464500,5
|
|
20230912,143000,246515500,465000,465000,465000,465000,0
|
|
20230912,142900,246515500,465000,465000,465000,465000,0
|
|
20230912,142800,246515500,465000,465000,465000,465000,1
|
|
20230912,142700,246050500,465000,465000,465000,465000,0
|
|
20230912,142600,246050500,465000,465000,465000,465000,0
|
|
20230912,142500,246050500,465000,465000,465000,465000,0
|
|
20230912,142400,246050500,465000,465000,465000,465000,0
|
|
20230912,142300,246050500,465000,465000,465000,465000,0
|
|
20230912,142200,246050500,465000,465000,465000,465000,0
|
|
20230912,142100,246050500,465000,465000,465000,465000,0
|
|
20230912,142000,246050500,465000,465000,465000,465000,0
|
|
20230912,141900,246050500,465000,465000,465000,465000,0
|
|
20230912,141800,246050500,465000,465000,465000,465000,0
|
|
20230912,141700,246050500,465000,465000,465000,465000,0
|
|
20230912,141600,246050500,465000,465000,465000,465000,2
|
|
20230912,141500,245120500,466500,466500,466500,466500,0
|
|
20230912,141400,245120500,466500,466500,466500,466500,0
|
|
20230912,141300,245120500,466500,466500,466500,466500,0
|
|
20230912,141200,245120500,466500,466500,466500,466500,0
|
|
20230912,141100,245120500,466500,466500,466500,466500,0
|
|
20230912,141000,245120500,466500,466500,466500,466500,0
|
|
20230912,140900,245120500,466500,466500,466500,466500,0
|
|
20230912,140800,245120500,466500,466500,466500,466500,0
|
|
20230912,140700,245120500,466500,466500,466500,466500,0
|
|
20230912,140600,245120500,466500,466500,466500,466500,0
|
|
20230912,140500,245120500,466500,466500,466500,466500,0
|
|
20230912,140400,245120500,466500,466500,466500,466500,0
|
|
20230912,140300,245120500,466500,466500,466500,466500,7
|
|
20230912,140200,241855000,466000,466000,466000,466000,0
|
|
20230912,140100,241855000,466000,466000,466000,466000,0
|
|
20230912,140000,241855000,466000,466000,466000,466000,5
|
|
20230912,135900,239525000,466500,466500,466500,466500,0
|
|
20230912,135800,239525000,466500,466500,466500,466500,0
|
|
20230912,135700,239525000,466500,466500,466500,466500,0
|
|
20230912,135600,239525000,466500,466500,466500,466500,0
|
|
20230912,135500,239525000,466500,466500,466500,466500,0
|
|
20230912,135400,239525000,466500,466500,466500,466500,0
|
|
20230912,135300,239525000,466500,466500,466500,466500,0
|
|
20230912,135200,239525000,466500,466500,466500,466500,0
|
|
20230912,135100,239525000,466500,466500,466500,466500,10
|
|
20230912,135000,234860000,467000,467000,467000,467000,0
|
|
20230912,134900,234860000,467000,467000,467000,467000,0
|
|
20230912,134800,234860000,467000,467000,467000,467000,0
|
|
20230912,134700,234860000,467000,467000,467000,467000,10
|
|
20230912,134600,230190000,467500,466000,467500,466000,72
|
|
20230912,134500,196618000,466500,466500,466500,466500,0
|
|
20230912,134400,196618000,466500,466000,466500,466000,53
|
|
20230912,134300,171910500,465500,465000,465500,465000,25
|
|
20230912,134200,160281500,464500,464500,464500,464500,0
|
|
20230912,134100,160281500,464500,464500,464500,464500,0
|
|
20230912,134000,160281500,464500,464500,464500,464500,0
|
|
20230912,133900,160281500,464500,464500,464500,464500,0
|
|
20230912,133800,160281500,464500,464500,464500,464500,0
|
|
20230912,133700,160281500,464500,464500,464500,464500,0
|
|
20230912,133600,160281500,464500,464500,464500,464500,0
|
|
20230912,133500,160281500,464500,464500,464500,464500,0
|
|
20230912,133400,160281500,464500,464500,464500,464500,0
|
|
20230912,133300,160281500,464500,464500,464500,464500,4
|
|
20230912,133200,158423500,465000,465000,465000,465000,0
|
|
20230912,133100,158423500,465000,465000,465000,465000,0
|
|
20230912,133000,158423500,465000,465000,465000,465000,0
|
|
20230912,132900,158423500,465000,465000,465000,465000,0
|
|
20230912,132800,158423500,465000,465000,465000,465000,0
|
|
20230912,132700,158423500,465000,465000,465000,465000,0
|
|
20230912,132600,158423500,465000,465000,465000,465000,0
|
|
20230912,132500,158423500,465000,465000,465000,465000,0
|
|
20230912,132400,158423500,465000,465000,465000,465000,0
|
|
20230912,132300,158423500,465000,465000,465000,465000,0
|
|
20230912,132200,158423500,465000,465000,465000,465000,0
|
|
20230912,132100,158423500,465000,465000,465000,465000,0
|
|
20230912,132000,158423500,465000,465000,465000,465000,0
|
|
20230912,131900,158423500,465000,465000,465000,465000,1
|
|
20230912,131800,157958500,465000,464500,465000,464500,3
|
|
20230912,131700,156564000,464500,464500,464500,464500,0
|
|
20230912,131600,156564000,464500,464500,464500,464500,8
|
|
20230912,131500,152848000,465500,465500,465500,465500,0
|
|
20230912,131400,152848000,465500,465500,465500,465500,0
|
|
20230912,131300,152848000,465500,465500,465500,465500,0
|
|
20230912,131200,152848000,465500,465500,465500,465500,0
|
|
20230912,131100,152848000,465500,465500,465500,465500,0
|
|
20230912,131000,152848000,465500,465500,465500,465500,0
|
|
20230912,130900,152848000,465500,465500,465500,465500,0
|
|
20230912,130800,152848000,465500,465000,465500,465000,7
|
|
20230912,130700,149591000,465500,465500,465500,465500,0
|
|
20230912,130600,149591000,465500,465500,465500,465500,0
|
|
20230912,130500,149591000,465500,465500,465500,465500,0
|
|
20230912,130400,149591000,465500,465500,465500,465500,0
|
|
20230912,130300,149591000,465500,465500,465500,465500,0
|
|
20230912,130200,149591000,465500,465500,465500,465500,0
|
|
20230912,130100,149591000,465500,465500,465500,465500,0
|
|
20230912,130000,149591000,465500,465500,465500,465500,0
|
|
20230912,125900,149591000,465500,465500,465500,465500,0
|
|
20230912,125800,149591000,465500,465500,465500,465500,0
|
|
20230912,125700,149591000,465500,465500,465500,465500,0
|
|
20230912,125600,149591000,465500,465500,465500,465500,0
|
|
20230912,125500,149591000,465500,465500,465500,465500,0
|
|
20230912,125400,149591000,465500,465500,465500,465500,0
|
|
20230912,125300,149591000,465500,465500,465500,465500,0
|
|
20230912,125200,149591000,465500,465500,465500,465500,0
|
|
20230912,125100,149591000,465500,465500,465500,465500,0
|
|
20230912,125000,149591000,465500,465500,465500,465500,0
|
|
20230912,124900,149591000,465500,465500,465500,465500,0
|
|
20230912,124800,149591000,465500,465500,465500,465500,0
|
|
20230912,124700,149591000,465500,465500,465500,465500,0
|
|
20230912,124600,149591000,465500,464500,465500,464000,24
|
|
20230912,124500,138449000,465000,465000,465000,465000,0
|
|
20230912,124400,138449000,465000,465000,465000,465000,2
|
|
20230912,124300,137519000,466000,466000,466000,466000,0
|
|
20230912,124200,137519000,466000,466000,466000,466000,0
|
|
20230912,124100,137519000,466000,466000,466000,466000,0
|
|
20230912,124000,137519000,466000,466000,466000,466000,0
|
|
20230912,123900,137519000,466000,466000,466000,466000,0
|
|
20230912,123800,137519000,466000,466000,466000,466000,0
|
|
20230912,123700,137519000,466000,466000,466000,466000,0
|
|
20230912,123600,137519000,466000,466000,466000,466000,0
|
|
20230912,123500,137519000,466000,466000,466000,466000,0
|
|
20230912,123400,137519000,466000,466000,466000,466000,0
|
|
20230912,123300,137519000,466000,466000,466000,466000,0
|
|
20230912,123200,137519000,466000,466000,466000,466000,0
|
|
20230912,123100,137519000,466000,464500,466000,464500,15
|
|
20230912,123000,130544000,464500,464500,464500,464500,0
|
|
20230912,122900,130544000,464500,464500,464500,464500,0
|
|
20230912,122800,130544000,464500,464500,464500,464500,0
|
|
20230912,122700,130544000,464500,464500,464500,464500,0
|
|
20230912,122600,130544000,464500,464500,464500,464500,0
|
|
20230912,122500,130544000,464500,464500,464500,464500,0
|
|
20230912,122400,130544000,464500,464500,464500,464500,0
|
|
20230912,122300,130544000,464500,464500,464500,464500,0
|
|
20230912,122200,130544000,464500,464500,464500,464500,0
|
|
20230912,122100,130544000,464500,464500,464500,464500,0
|
|
20230912,122000,130544000,464500,464500,464500,464500,0
|
|
20230912,121900,130544000,464500,464500,464500,464500,0
|
|
20230912,121800,130544000,464500,464500,464500,464500,0
|
|
20230912,121700,130544000,464500,464500,464500,464500,0
|
|
20230912,121600,130544000,464500,464500,464500,464500,0
|
|
20230912,121500,130544000,464500,464500,464500,464500,0
|
|
20230912,121400,130544000,464500,464500,464500,464500,1
|
|
20230912,121300,130079500,466000,466000,466000,466000,0
|
|
20230912,121200,130079500,466000,466000,466000,466000,3
|
|
20230912,121100,128681500,466000,466000,466000,466000,0
|
|
20230912,121000,128681500,466000,466000,466000,466000,0
|
|
20230912,120900,128681500,466000,466000,466000,466000,0
|
|
20230912,120800,128681500,466000,466000,466000,466000,0
|
|
20230912,120700,128681500,466000,466000,466000,466000,0
|
|
20230912,120600,128681500,466000,465500,466000,465000,59
|
|
20230912,120500,101233000,465500,465500,465500,465500,0
|
|
20230912,120400,101233000,465500,465500,465500,465500,0
|
|
20230912,120300,101233000,465500,465500,465500,465500,0
|
|
20230912,120200,101233000,465500,465500,465500,465500,0
|
|
20230912,120100,101233000,465500,465500,465500,465500,3
|
|
20230912,120000,99836500,465000,465000,465000,465000,10
|
|
20230912,115900,95186500,465500,465500,465500,465500,1
|
|
20230912,115800,94721000,465000,465000,465000,465000,0
|
|
20230912,115700,94721000,465000,465000,465000,465000,0
|
|
20230912,115600,94721000,465000,465000,465000,465000,0
|
|
20230912,115500,94721000,465000,465000,465000,465000,0
|
|
20230912,115400,94721000,465000,465000,465000,465000,0
|
|
20230912,115300,94721000,465000,465000,465000,465000,0
|
|
20230912,115200,94721000,465000,465000,465000,465000,0
|
|
20230912,115100,94721000,465000,465000,465000,465000,0
|
|
20230912,115000,94721000,465000,465000,465000,465000,0
|
|
20230912,114900,94721000,465000,465000,465000,465000,0
|
|
20230912,114800,94721000,465000,465000,465000,465000,0
|
|
20230912,114700,94721000,465000,465000,465000,465000,0
|
|
20230912,114600,94721000,465000,465000,465000,465000,0
|
|
20230912,114500,94721000,465000,465000,465000,465000,0
|
|
20230912,114400,94721000,465000,465000,465000,465000,0
|
|
20230912,114300,94721000,465000,465000,465000,465000,0
|
|
20230912,114200,94721000,465000,465000,465000,465000,0
|
|
20230912,114100,94721000,465000,465000,465000,465000,0
|
|
20230912,114000,94721000,465000,465000,465000,465000,0
|
|
20230912,113900,94721000,465000,465000,465000,465000,0
|
|
20230912,113800,94721000,465000,465000,465000,465000,0
|
|
20230912,113700,94721000,465000,465000,465000,465000,0
|
|
20230912,113600,94721000,465000,465000,465000,465000,0
|
|
20230912,113500,94721000,465000,465000,465000,465000,0
|
|
20230912,113400,94721000,465000,465000,465000,465000,0
|
|
20230912,113300,94721000,465000,465000,465000,465000,0
|
|
20230912,113200,94721000,465000,465000,465000,465000,0
|
|
20230912,113100,94721000,465000,465000,465000,465000,6
|
|
20230912,113000,91931000,465000,465000,465000,465000,0
|
|
20230912,112900,91931000,465000,465000,465000,465000,1
|
|
20230912,112800,91466000,465500,465500,465500,465500,0
|
|
20230912,112700,91466000,465500,465500,465500,465500,0
|
|
20230912,112600,91466000,465500,465500,465500,465500,0
|
|
20230912,112500,91466000,465500,465500,465500,465500,0
|
|
20230912,112400,91466000,465500,465500,465500,465500,0
|
|
20230912,112300,91466000,465500,465500,465500,465500,1
|
|
20230912,112200,91000500,465500,465500,465500,465500,0
|
|
20230912,112100,91000500,465500,465500,465500,465500,0
|
|
20230912,112000,91000500,465500,465500,465500,465500,0
|
|
20230912,111900,91000500,465500,465500,465500,465500,0
|
|
20230912,111800,91000500,465500,465500,465500,465500,0
|
|
20230912,111700,91000500,465500,465500,465500,465500,0
|
|
20230912,111600,91000500,465500,465500,465500,465500,0
|
|
20230912,111500,91000500,465500,465500,465500,465500,0
|
|
20230912,111400,91000500,465500,465500,465500,465500,0
|
|
20230912,111300,91000500,465500,465500,465500,465500,0
|
|
20230912,111200,91000500,465500,465500,465500,465500,14
|
|
20230912,111100,84483500,463500,463500,463500,463500,0
|
|
20230912,111000,84483500,463500,463500,463500,463500,0
|
|
20230912,110900,84483500,463500,463500,463500,463500,0
|
|
20230912,110800,84483500,463500,463500,463500,463500,0
|
|
20230912,110700,84483500,463500,463500,463500,463500,35
|
|
20230912,110600,68261000,465500,465500,465500,465500,0
|
|
20230912,110500,68261000,465500,465500,465500,465500,4
|
|
20230912,110400,66399000,464500,464500,464500,464500,0
|
|
20230912,110300,66399000,464500,464500,464500,464500,0
|
|
20230912,110200,66399000,464500,464500,464500,464500,0
|
|
20230912,110100,66399000,464500,464500,464500,464500,0
|
|
20230912,110000,66399000,464500,464500,464500,464500,0
|
|
20230912,105900,66399000,464500,464500,464500,464500,0
|
|
20230912,105800,66399000,464500,464500,464500,464500,0
|
|
20230912,105700,66399000,464500,464500,464500,464500,0
|
|
20230912,105600,66399000,464500,464500,464500,464500,0
|
|
20230912,105500,66399000,464500,464500,464500,464500,0
|
|
20230912,105400,66399000,464500,464500,464500,464500,0
|
|
20230912,105300,66399000,464500,464500,464500,464500,0
|
|
20230912,105200,66399000,464500,464500,464500,464500,0
|
|
20230912,105100,66399000,464500,464500,464500,464500,0
|
|
20230912,105000,66399000,464500,464500,464500,464500,0
|
|
20230912,104900,66399000,464500,464500,464500,464500,0
|
|
20230912,104800,66399000,464500,464500,464500,464500,0
|
|
20230912,104700,66399000,464500,464500,464500,464500,0
|
|
20230912,104600,66399000,464500,464500,464500,464500,0
|
|
20230912,104500,66399000,464500,464500,464500,464500,0
|
|
20230912,104400,66399000,464500,464500,464500,464500,0
|
|
20230912,104300,66399000,464500,464500,464500,464500,0
|
|
20230912,104200,66399000,464500,464500,464500,464500,0
|
|
20230912,104100,66399000,464500,464500,464500,464500,0
|
|
20230912,104000,66399000,464500,464500,464500,464500,0
|
|
20230912,103900,66399000,464500,464500,464500,464500,0
|
|
20230912,103800,66399000,464500,464500,464500,464500,0
|
|
20230912,103700,66399000,464500,464500,464500,464500,0
|
|
20230912,103600,66399000,464500,464500,464500,464500,0
|
|
20230912,103500,66399000,464500,464500,464500,464500,0
|
|
20230912,103400,66399000,464500,464500,464500,464500,0
|
|
20230912,103300,66399000,464500,464500,464500,464500,3
|
|
20230912,103200,65005500,465000,465000,465000,465000,0
|
|
20230912,103100,65005500,465000,465000,465000,465000,0
|
|
20230912,103000,65005500,465000,465000,465000,465000,0
|
|
20230912,102900,65005500,465000,465000,465000,465000,0
|
|
20230912,102800,65005500,465000,465000,465000,465000,0
|
|
20230912,102700,65005500,465000,465000,465000,465000,0
|
|
20230912,102600,65005500,465000,465000,465000,465000,0
|
|
20230912,102500,65005500,465000,465000,465000,465000,0
|
|
20230912,102400,65005500,465000,465000,465000,465000,0
|
|
20230912,102300,65005500,465000,465000,465000,465000,0
|
|
20230912,102200,65005500,465000,465000,465000,465000,0
|
|
20230912,102100,65005500,465000,465000,465000,465000,0
|
|
20230912,102000,65005500,465000,465000,465000,465000,0
|
|
20230912,101900,65005500,465000,465000,465000,465000,1
|
|
20230912,101800,64540500,465000,465000,465000,465000,0
|
|
20230912,101700,64540500,465000,465000,465000,465000,0
|
|
20230912,101600,64540500,465000,465000,465000,465000,0
|
|
20230912,101500,64540500,465000,465000,465000,465000,0
|
|
20230912,101400,64540500,465000,465000,465000,465000,0
|
|
20230912,101300,64540500,465000,465000,465000,465000,0
|
|
20230912,101200,64540500,465000,465000,465000,465000,0
|
|
20230912,101100,64540500,465000,465000,465000,465000,0
|
|
20230912,101000,64540500,465000,465000,465000,465000,1
|
|
20230912,100900,64075500,465000,465000,465000,465000,5
|
|
20230912,100800,61750500,466000,466000,466000,466000,0
|
|
20230912,100700,61750500,466000,466000,466000,466000,0
|
|
20230912,100600,61750500,466000,466000,466000,466000,0
|
|
20230912,100500,61750500,466000,466000,466000,466000,0
|
|
20230912,100400,61750500,466000,466000,466000,466000,0
|
|
20230912,100300,61750500,466000,466000,466000,466000,0
|
|
20230912,100200,61750500,466000,466000,466000,466000,0
|
|
20230912,100100,61750500,466000,466000,466000,466000,0
|
|
20230912,100000,61750500,466000,465000,466000,465000,2
|
|
20230912,095900,60819500,465000,465000,465000,465000,15
|
|
20230912,095800,53844500,466000,466000,466000,466000,0
|
|
20230912,095700,53844500,466000,466000,466000,466000,0
|
|
20230912,095600,53844500,466000,466000,466000,466000,1
|
|
20230912,095500,53378500,466500,466500,466500,466500,0
|
|
20230912,095400,53378500,466500,466500,466500,466500,0
|
|
20230912,095300,53378500,466500,466500,466500,466500,0
|
|
20230912,095200,53378500,466500,466500,466500,466500,0
|
|
20230912,095100,53378500,466500,466500,466500,466500,0
|
|
20230912,095000,53378500,466500,466500,466500,466500,0
|
|
20230912,094900,53378500,466500,466500,466500,466500,0
|
|
20230912,094800,53378500,466500,466500,466500,466500,0
|
|
20230912,094700,53378500,466500,466500,466500,466500,0
|
|
20230912,094600,53378500,466500,466500,466500,466500,0
|
|
20230912,094500,53378500,466500,466500,466500,466500,1
|
|
20230912,094400,52912000,467000,467000,467000,467000,0
|
|
20230912,094300,52912000,467000,467000,467000,467000,0
|
|
20230912,094200,52912000,467000,467000,467000,467000,0
|
|
20230912,094100,52912000,467000,467000,467000,467000,0
|
|
20230912,094000,52912000,467000,467000,467000,467000,2
|
|
20230912,093900,51978000,467000,467000,467000,467000,5
|
|
20230912,093800,49643000,467000,467000,467000,467000,0
|
|
20230912,093700,49643000,467000,467000,467000,467000,0
|
|
20230912,093600,49643000,467000,467000,467000,467000,1
|
|
20230912,093500,49176000,467000,467000,467000,467000,0
|
|
20230912,093400,49176000,467000,467000,467000,467000,0
|
|
20230912,093300,49176000,467000,467000,467000,467000,0
|
|
20230912,093200,49176000,467000,467000,467000,467000,0
|
|
20230912,093100,49176000,467000,467000,467000,467000,0
|
|
20230912,093000,49176000,467000,467000,467000,467000,0
|
|
20230912,092900,49176000,467000,467000,467000,467000,0
|
|
20230912,092800,49176000,467000,467000,467000,467000,0
|
|
20230912,092700,49176000,467000,467000,467000,467000,0
|
|
20230912,092600,49176000,467000,467000,467000,467000,0
|
|
20230912,092500,49176000,467000,467000,467000,467000,2
|
|
20230912,092400,48242000,467000,467000,467000,467000,5
|
|
20230912,092300,45907000,467000,467000,467000,467000,0
|
|
20230912,092200,45907000,467000,470000,470000,467000,79
|
|
20230912,092100,8942500,472000,472000,472000,472000,0
|
|
20230912,092000,8942500,472000,472000,472000,472000,0
|
|
20230912,091900,8942500,472000,472000,472000,472000,0
|
|
20230912,091800,8942500,472000,471500,472000,471500,10
|
|
20230912,091700,4223000,473500,473500,473500,473500,0
|
|
20230912,091600,4223000,473500,473500,473500,473500,0
|
|
20230912,091500,4223000,473500,473500,473500,473500,0
|
|
20230912,091400,4223000,473500,473500,473500,473500,0
|
|
20230912,091300,4223000,473500,473500,473500,473500,0
|
|
20230912,091200,4223000,473500,473500,473500,473500,0
|
|
20230912,091100,4223000,473500,473500,473500,473500,0
|
|
20230912,091000,4223000,473500,473500,473500,473500,0
|
|
20230912,090900,4223000,473500,473500,473500,473500,0
|
|
20230912,090800,4223000,473500,473500,473500,473500,0
|
|
20230912,090700,4223000,473500,473500,473500,473500,0
|
|
20230912,090600,4223000,473500,473500,473500,473500,0
|
|
20230912,090500,4223000,473500,473500,473500,473500,0
|
|
20230912,090400,4223000,473500,473500,473500,473500,0
|
|
20230912,090300,4223000,473500,473500,473500,473500,0
|
|
20230912,090200,4223000,473500,473500,473500,473500,1
|
|
20230912,090100,3749500,474000,474000,474000,474000,0
|
|
20230912,090000,3749500,474000,465000,474000,458500,8
|