582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183900,121068000,464500,464500,464500,464500,4
|
|
20230913,183800,121068000,464500,464500,464500,464500,0
|
|
20230913,183700,121068000,464500,464500,464500,464500,0
|
|
20230913,183600,121068000,464500,464500,464500,464500,0
|
|
20230913,183500,121068000,464500,464500,464500,464500,0
|
|
20230913,183400,121068000,464500,464500,464500,464500,0
|
|
20230913,183300,121068000,464500,464500,464500,464500,0
|
|
20230913,183200,121068000,464500,464500,464500,464500,0
|
|
20230913,183100,121068000,464500,464500,464500,464500,0
|
|
20230913,183000,121068000,464500,464500,464500,464500,0
|
|
20230913,182900,121068000,464500,464500,464500,464500,0
|
|
20230913,182800,121068000,464500,464500,464500,464500,0
|
|
20230913,182700,121068000,464500,464500,464500,464500,0
|
|
20230913,182600,121068000,464500,464500,464500,464500,0
|
|
20230913,182500,121068000,464500,464500,464500,464500,0
|
|
20230913,182400,121068000,464500,464500,464500,464500,0
|
|
20230913,182300,121068000,464500,464500,464500,464500,0
|
|
20230913,182200,121068000,464500,464500,464500,464500,0
|
|
20230913,182100,121068000,464500,464500,464500,464500,0
|
|
20230913,182000,121068000,464500,464500,464500,464500,0
|
|
20230913,181900,121068000,464500,464500,464500,464500,0
|
|
20230913,181800,121068000,464500,464500,464500,464500,0
|
|
20230913,181700,121068000,464500,464500,464500,464500,0
|
|
20230913,181600,121068000,464500,464500,464500,464500,0
|
|
20230913,181500,121068000,464500,464500,464500,464500,0
|
|
20230913,181400,121068000,464500,464500,464500,464500,0
|
|
20230913,181300,121068000,464500,464500,464500,464500,0
|
|
20230913,181200,121068000,464500,464500,464500,464500,0
|
|
20230913,181100,121068000,464500,464500,464500,464500,0
|
|
20230913,181000,121068000,464500,464500,464500,464500,0
|
|
20230913,180900,121068000,464500,464500,464500,464500,4
|
|
20230913,180800,121068000,464500,464500,464500,464500,0
|
|
20230913,180700,121068000,464500,464500,464500,464500,0
|
|
20230913,180600,121068000,464500,464500,464500,464500,0
|
|
20230913,180500,121068000,464500,464500,464500,464500,0
|
|
20230913,180400,121068000,464500,464500,464500,464500,0
|
|
20230913,180300,121068000,464500,464500,464500,464500,0
|
|
20230913,180200,121068000,464500,464500,464500,464500,0
|
|
20230913,180100,121068000,464500,464500,464500,464500,0
|
|
20230913,180000,121068000,464500,464500,464500,464500,0
|
|
20230913,175900,121068000,464500,464500,464500,464500,0
|
|
20230913,175800,121068000,464500,464500,464500,464500,0
|
|
20230913,175700,121068000,464500,464500,464500,464500,0
|
|
20230913,175600,121068000,464500,464500,464500,464500,0
|
|
20230913,175500,121068000,464500,464500,464500,464500,0
|
|
20230913,175400,121068000,464500,464500,464500,464500,0
|
|
20230913,175300,121068000,464500,464500,464500,464500,0
|
|
20230913,175200,121068000,464500,464500,464500,464500,0
|
|
20230913,175100,121068000,464500,464500,464500,464500,0
|
|
20230913,175000,121068000,464500,464500,464500,464500,0
|
|
20230913,174900,121068000,464500,464500,464500,464500,0
|
|
20230913,174800,121068000,464500,464500,464500,464500,0
|
|
20230913,174700,121068000,464500,464500,464500,464500,0
|
|
20230913,174600,121068000,464500,464500,464500,464500,0
|
|
20230913,174500,121068000,464500,464500,464500,464500,0
|
|
20230913,174400,121068000,464500,464500,464500,464500,0
|
|
20230913,174300,121068000,464500,464500,464500,464500,0
|
|
20230913,174200,121068000,464500,464500,464500,464500,0
|
|
20230913,174100,121068000,464500,464500,464500,464500,0
|
|
20230913,174000,121068000,464500,464500,464500,464500,0
|
|
20230913,173900,121068000,464500,464500,464500,464500,4
|
|
20230913,173800,121068000,464500,464500,464500,464500,0
|
|
20230913,173700,121068000,464500,464500,464500,464500,0
|
|
20230913,173600,121068000,464500,464500,464500,464500,0
|
|
20230913,173500,121068000,464500,464500,464500,464500,0
|
|
20230913,173400,121068000,464500,464500,464500,464500,0
|
|
20230913,173300,121068000,464500,464500,464500,464500,0
|
|
20230913,173200,121068000,464500,464500,464500,464500,0
|
|
20230913,173100,121068000,464500,464500,464500,464500,0
|
|
20230913,173000,121068000,464500,464500,464500,464500,0
|
|
20230913,172900,121068000,464500,464500,464500,464500,0
|
|
20230913,172800,121068000,464500,464500,464500,464500,0
|
|
20230913,172700,121068000,464500,464500,464500,464500,0
|
|
20230913,172600,121068000,464500,464500,464500,464500,0
|
|
20230913,172500,121068000,464500,464500,464500,464500,0
|
|
20230913,172400,121068000,464500,464500,464500,464500,0
|
|
20230913,172300,121068000,464500,464500,464500,464500,0
|
|
20230913,172200,121068000,464500,464500,464500,464500,0
|
|
20230913,172100,121068000,464500,464500,464500,464500,0
|
|
20230913,172000,121068000,464500,464500,464500,464500,0
|
|
20230913,171900,121068000,464500,464500,464500,464500,0
|
|
20230913,171800,121068000,464500,464500,464500,464500,0
|
|
20230913,171700,121068000,464500,464500,464500,464500,0
|
|
20230913,171600,121068000,464500,464500,464500,464500,0
|
|
20230913,171500,121068000,464500,464500,464500,464500,0
|
|
20230913,171400,121068000,464500,464500,464500,464500,0
|
|
20230913,171300,121068000,464500,464500,464500,464500,0
|
|
20230913,171200,121068000,464500,464500,464500,464500,0
|
|
20230913,171100,121068000,464500,464500,464500,464500,0
|
|
20230913,171000,121068000,464500,464500,464500,464500,0
|
|
20230913,170900,121068000,464500,464500,464500,464500,4
|
|
20230913,170800,121068000,464500,464500,464500,464500,0
|
|
20230913,170700,121068000,464500,464500,464500,464500,0
|
|
20230913,170600,121068000,464500,464500,464500,464500,0
|
|
20230913,170500,121068000,464500,464500,464500,464500,0
|
|
20230913,170400,121068000,464500,464500,464500,464500,0
|
|
20230913,170300,121068000,464500,464500,464500,464500,0
|
|
20230913,170200,121068000,464500,464500,464500,464500,0
|
|
20230913,170100,121068000,464500,464500,464500,464500,0
|
|
20230913,170000,121068000,464500,464500,464500,464500,0
|
|
20230913,165900,121068000,464500,464500,464500,464500,0
|
|
20230913,165800,121068000,464500,464500,464500,464500,0
|
|
20230913,165700,121068000,464500,464500,464500,464500,0
|
|
20230913,165600,121068000,464500,464500,464500,464500,0
|
|
20230913,165500,121068000,464500,464500,464500,464500,0
|
|
20230913,165400,121068000,464500,464500,464500,464500,0
|
|
20230913,165300,121068000,464500,464500,464500,464500,0
|
|
20230913,165200,121068000,464500,464500,464500,464500,0
|
|
20230913,165100,121068000,464500,464500,464500,464500,0
|
|
20230913,165000,121068000,464500,464500,464500,464500,0
|
|
20230913,164900,121068000,464500,464500,464500,464500,0
|
|
20230913,164800,121068000,464500,464500,464500,464500,0
|
|
20230913,164700,121068000,464500,464500,464500,464500,0
|
|
20230913,164600,121068000,464500,464500,464500,464500,0
|
|
20230913,164500,121068000,464500,464500,464500,464500,0
|
|
20230913,164400,121068000,464500,464500,464500,464500,0
|
|
20230913,164300,121068000,464500,464500,464500,464500,0
|
|
20230913,164200,121068000,464500,464500,464500,464500,0
|
|
20230913,164100,121068000,464500,464500,464500,464500,0
|
|
20230913,164000,121068000,464500,464500,464500,464500,0
|
|
20230913,163900,121068000,464500,464500,464500,464500,4
|
|
20230913,163800,121068000,464500,464500,464500,464500,0
|
|
20230913,163700,121068000,464500,464500,464500,464500,0
|
|
20230913,163600,121068000,464500,464500,464500,464500,0
|
|
20230913,163500,121068000,464500,464500,464500,464500,0
|
|
20230913,163400,121068000,464500,464500,464500,464500,0
|
|
20230913,163300,121068000,464500,464500,464500,464500,0
|
|
20230913,163200,121068000,464500,464500,464500,464500,0
|
|
20230913,163100,121068000,464500,464500,464500,464500,0
|
|
20230913,163000,121068000,464500,464500,464500,464500,0
|
|
20230913,162900,121068000,464500,464500,464500,464500,0
|
|
20230913,162800,121068000,464500,464500,464500,464500,0
|
|
20230913,162700,121068000,464500,464500,464500,464500,0
|
|
20230913,162600,121068000,464500,464500,464500,464500,0
|
|
20230913,162500,121068000,464500,464500,464500,464500,0
|
|
20230913,162400,121068000,464500,464500,464500,464500,0
|
|
20230913,162300,121068000,464500,464500,464500,464500,0
|
|
20230913,162200,121068000,464500,464500,464500,464500,0
|
|
20230913,162100,121068000,464500,464500,464500,464500,0
|
|
20230913,162000,121068000,464500,464500,464500,464500,0
|
|
20230913,161900,121068000,464500,464500,464500,464500,0
|
|
20230913,161800,121068000,464500,464500,464500,464500,0
|
|
20230913,161700,121068000,464500,464500,464500,464500,0
|
|
20230913,161600,121068000,464500,464500,464500,464500,0
|
|
20230913,161500,121068000,464500,464500,464500,464500,0
|
|
20230913,161400,121068000,464500,464500,464500,464500,0
|
|
20230913,161300,121068000,464500,464500,464500,464500,0
|
|
20230913,161200,121068000,464500,464500,464500,464500,0
|
|
20230913,161100,121068000,464500,464500,464500,464500,0
|
|
20230913,161000,121068000,464500,464500,464500,464500,0
|
|
20230913,160900,121068000,464500,464500,464500,464500,4
|
|
20230913,160800,121068000,464500,464500,464500,464500,0
|
|
20230913,160700,121068000,464500,464500,464500,464500,0
|
|
20230913,160600,121068000,464500,464500,464500,464500,0
|
|
20230913,160500,121068000,464500,464500,464500,464500,0
|
|
20230913,160400,121068000,464500,464500,464500,464500,0
|
|
20230913,160300,121068000,464500,464500,464500,464500,0
|
|
20230913,160200,121068000,464500,464500,464500,464500,0
|
|
20230913,160100,121068000,464500,464500,464500,464500,0
|
|
20230913,160000,121068000,464500,464500,464500,464500,0
|
|
20230913,155900,121068000,464500,464500,464500,464500,0
|
|
20230913,155800,121068000,464500,464500,464500,464500,0
|
|
20230913,155700,121068000,464500,464500,464500,464500,0
|
|
20230913,155600,121068000,464500,464500,464500,464500,0
|
|
20230913,155500,121068000,464500,464500,464500,464500,0
|
|
20230913,155400,121068000,464500,464500,464500,464500,0
|
|
20230913,155300,121068000,464500,464500,464500,464500,0
|
|
20230913,155200,121068000,464500,464500,464500,464500,0
|
|
20230913,155100,121068000,464500,464500,464500,464500,0
|
|
20230913,155000,121068000,464500,464500,464500,464500,0
|
|
20230913,154900,121068000,464500,464500,464500,464500,0
|
|
20230913,154800,121068000,464500,464500,464500,464500,0
|
|
20230913,154700,121068000,464500,464500,464500,464500,0
|
|
20230913,154600,121068000,464500,464500,464500,464500,0
|
|
20230913,154500,121068000,464500,464500,464500,464500,0
|
|
20230913,154400,121068000,464500,464500,464500,464500,0
|
|
20230913,154300,121068000,464500,464500,464500,464500,0
|
|
20230913,154200,121068000,464500,464500,464500,464500,0
|
|
20230913,154100,121068000,464500,464500,464500,464500,0
|
|
20230913,154000,121068000,464500,464500,464500,464500,0
|
|
20230913,153900,121068000,464500,464500,464500,464500,4
|
|
20230913,153800,121068000,464500,464500,464500,464500,0
|
|
20230913,153700,121068000,464500,464500,464500,464500,0
|
|
20230913,153600,121068000,464500,464500,464500,464500,0
|
|
20230913,153500,121068000,464500,464500,464500,464500,0
|
|
20230913,153400,121068000,464500,464500,464500,464500,0
|
|
20230913,153300,121068000,464500,464500,464500,464500,0
|
|
20230913,153200,121068000,464500,464500,464500,464500,0
|
|
20230913,153100,121068000,464500,464500,464500,464500,0
|
|
20230913,153000,121068000,464500,464500,464500,464500,4
|
|
20230913,152900,119210000,464500,464500,464500,464500,0
|
|
20230913,152800,119210000,464500,464500,464500,464500,0
|
|
20230913,152700,119210000,464500,464500,464500,464500,0
|
|
20230913,152600,119210000,464500,464500,464500,464500,0
|
|
20230913,152500,119210000,464500,464500,464500,464500,0
|
|
20230913,152400,119210000,464500,464500,464500,464500,0
|
|
20230913,152300,119210000,464500,464500,464500,464500,0
|
|
20230913,152200,119210000,464500,464500,464500,464500,0
|
|
20230913,152100,119210000,464500,464500,464500,464500,0
|
|
20230913,152000,119210000,464500,464500,464500,464500,0
|
|
20230913,151900,119210000,464500,464500,464500,464500,0
|
|
20230913,151800,119210000,464500,464500,464500,464500,0
|
|
20230913,151700,119210000,464500,464500,464500,464500,0
|
|
20230913,151600,119210000,464500,464500,464500,464500,0
|
|
20230913,151500,119210000,464500,464500,464500,464500,0
|
|
20230913,151400,119210000,464500,464500,464500,464500,0
|
|
20230913,151300,119210000,464500,464500,464500,464500,0
|
|
20230913,151200,119210000,464500,464500,464500,464500,0
|
|
20230913,151100,119210000,464500,464500,464500,464500,0
|
|
20230913,151000,119210000,464500,464500,464500,464500,0
|
|
20230913,150900,119210000,464500,464500,464500,464500,0
|
|
20230913,150800,119210000,464500,464500,464500,464500,0
|
|
20230913,150700,119210000,464500,464500,464500,464500,0
|
|
20230913,150600,119210000,464500,464500,464500,464500,0
|
|
20230913,150500,119210000,464500,464500,464500,464500,0
|
|
20230913,150400,119210000,464500,464500,464500,464500,0
|
|
20230913,150300,119210000,464500,464500,464500,464500,0
|
|
20230913,150200,119210000,464500,464500,464500,464500,0
|
|
20230913,150100,119210000,464500,464500,464500,464500,0
|
|
20230913,150000,119210000,464500,464500,464500,464500,0
|
|
20230913,145900,119210000,464500,464500,464500,464500,1
|
|
20230913,145800,118745500,464500,464500,464500,464500,0
|
|
20230913,145700,118745500,464500,464500,464500,464500,1
|
|
20230913,145600,118281000,464500,464500,464500,464500,0
|
|
20230913,145500,118281000,464500,464500,464500,464500,1
|
|
20230913,145400,117816500,464500,464500,464500,464500,0
|
|
20230913,145300,117816500,464500,464500,464500,464500,0
|
|
20230913,145200,117816500,464500,464500,464500,464500,0
|
|
20230913,145100,117816500,464500,464500,464500,464500,0
|
|
20230913,145000,117816500,464500,464500,464500,464500,0
|
|
20230913,144900,117816500,464500,464500,464500,464500,1
|
|
20230913,144800,117352000,464500,464500,464500,464500,0
|
|
20230913,144700,117352000,464500,464500,464500,464500,0
|
|
20230913,144600,117352000,464500,464500,464500,464500,0
|
|
20230913,144500,117352000,464500,464500,464500,464500,0
|
|
20230913,144400,117352000,464500,464500,464500,464500,1
|
|
20230913,144300,116887500,464500,464500,464500,464500,0
|
|
20230913,144200,116887500,464500,464500,464500,464500,0
|
|
20230913,144100,116887500,464500,464500,464500,464500,0
|
|
20230913,144000,116887500,464500,464500,464500,464500,0
|
|
20230913,143900,116887500,464500,464500,464500,464500,1
|
|
20230913,143800,116423000,464500,464500,464500,464500,0
|
|
20230913,143700,116423000,464500,464500,464500,464500,0
|
|
20230913,143600,116423000,464500,464500,464500,464500,0
|
|
20230913,143500,116423000,464500,462500,464500,462500,4
|
|
20230913,143400,114567000,462500,462500,462500,462500,2
|
|
20230913,143300,113642000,464000,464000,464000,464000,0
|
|
20230913,143200,113642000,464000,464000,464000,464000,0
|
|
20230913,143100,113642000,464000,464000,464000,464000,0
|
|
20230913,143000,113642000,464000,464000,464000,464000,0
|
|
20230913,142900,113642000,464000,464000,464000,464000,0
|
|
20230913,142800,113642000,464000,464000,464000,464000,1
|
|
20230913,142700,113178000,464000,464000,464000,464000,0
|
|
20230913,142600,113178000,464000,464000,464000,464000,0
|
|
20230913,142500,113178000,464000,464000,464000,464000,0
|
|
20230913,142400,113178000,464000,464000,464000,464000,1
|
|
20230913,142300,112714000,464000,464000,464000,464000,0
|
|
20230913,142200,112714000,464000,464000,464000,464000,0
|
|
20230913,142100,112714000,464000,464000,464000,464000,0
|
|
20230913,142000,112714000,464000,464000,464000,464000,0
|
|
20230913,141900,112714000,464000,464000,464000,464000,0
|
|
20230913,141800,112714000,464000,464000,464000,464000,1
|
|
20230913,141700,112250000,464500,464500,464500,464500,0
|
|
20230913,141600,112250000,464500,464500,464500,464500,0
|
|
20230913,141500,112250000,464500,464500,464500,464500,0
|
|
20230913,141400,112250000,464500,464500,464500,464500,1
|
|
20230913,141300,111785500,464500,464500,464500,464500,1
|
|
20230913,141200,111321000,464500,464500,464500,462500,11
|
|
20230913,141100,106218000,464500,464500,464500,464500,3
|
|
20230913,141000,104824500,465000,465000,465000,465000,0
|
|
20230913,140900,104824500,465000,465000,465000,465000,0
|
|
20230913,140800,104824500,465000,465000,465000,465000,0
|
|
20230913,140700,104824500,465000,465000,465000,465000,1
|
|
20230913,140600,104359500,465000,465000,465000,465000,0
|
|
20230913,140500,104359500,465000,465000,465000,465000,0
|
|
20230913,140400,104359500,465000,465000,465000,465000,0
|
|
20230913,140300,104359500,465000,464500,465000,464500,4
|
|
20230913,140200,102500500,464500,464500,464500,464500,0
|
|
20230913,140100,102500500,464500,464500,464500,464500,0
|
|
20230913,140000,102500500,464500,464500,464500,464500,0
|
|
20230913,135900,102500500,464500,464500,464500,464500,0
|
|
20230913,135800,102500500,464500,464500,464500,464500,0
|
|
20230913,135700,102500500,464500,464500,464500,464500,0
|
|
20230913,135600,102500500,464500,464500,464500,464500,5
|
|
20230913,135500,100178000,464500,464500,464500,464500,0
|
|
20230913,135400,100178000,464500,464500,464500,464500,0
|
|
20230913,135300,100178000,464500,464500,464500,464500,0
|
|
20230913,135200,100178000,464500,464500,464500,464500,0
|
|
20230913,135100,100178000,464500,464500,464500,464500,0
|
|
20230913,135000,100178000,464500,464500,464500,464500,0
|
|
20230913,134900,100178000,464500,464500,464500,464500,0
|
|
20230913,134800,100178000,464500,464500,464500,464500,0
|
|
20230913,134700,100178000,464500,464500,464500,464500,0
|
|
20230913,134600,100178000,464500,464500,464500,464500,0
|
|
20230913,134500,100178000,464500,464500,464500,464500,0
|
|
20230913,134400,100178000,464500,464500,464500,464500,0
|
|
20230913,134300,100178000,464500,464500,464500,464500,0
|
|
20230913,134200,100178000,464500,464500,464500,464500,0
|
|
20230913,134100,100178000,464500,464500,464500,464500,0
|
|
20230913,134000,100178000,464500,464500,464500,464500,0
|
|
20230913,133900,100178000,464500,464500,464500,464500,0
|
|
20230913,133800,100178000,464500,464500,464500,464500,0
|
|
20230913,133700,100178000,464500,464500,464500,464500,0
|
|
20230913,133600,100178000,464500,464500,464500,464500,0
|
|
20230913,133500,100178000,464500,464500,464500,464500,0
|
|
20230913,133400,100178000,464500,464500,464500,464500,0
|
|
20230913,133300,100178000,464500,464500,464500,464500,0
|
|
20230913,133200,100178000,464500,464500,464500,464500,0
|
|
20230913,133100,100178000,464500,464500,464500,464500,0
|
|
20230913,133000,100178000,464500,464500,464500,464500,0
|
|
20230913,132900,100178000,464500,464500,464500,464500,1
|
|
20230913,132800,99713500,464500,464500,464500,464500,0
|
|
20230913,132700,99713500,464500,464500,464500,464500,0
|
|
20230913,132600,99713500,464500,464500,464500,464500,0
|
|
20230913,132500,99713500,464500,464500,464500,464500,0
|
|
20230913,132400,99713500,464500,464500,464500,464500,0
|
|
20230913,132300,99713500,464500,464500,464500,464500,0
|
|
20230913,132200,99713500,464500,464500,464500,464500,0
|
|
20230913,132100,99713500,464500,464500,464500,464500,0
|
|
20230913,132000,99713500,464500,464500,464500,464500,0
|
|
20230913,131900,99713500,464500,464500,464500,464500,0
|
|
20230913,131800,99713500,464500,464500,464500,464500,0
|
|
20230913,131700,99713500,464500,464500,464500,464500,0
|
|
20230913,131600,99713500,464500,464500,464500,464500,0
|
|
20230913,131500,99713500,464500,464500,464500,464500,0
|
|
20230913,131400,99713500,464500,464500,464500,464500,0
|
|
20230913,131300,99713500,464500,464500,464500,464500,0
|
|
20230913,131200,99713500,464500,463500,464500,463000,13
|
|
20230913,131100,93688000,464500,464500,464500,464500,0
|
|
20230913,131000,93688000,464500,464500,464500,464500,1
|
|
20230913,130900,93223500,464500,464500,464500,464500,0
|
|
20230913,130800,93223500,464500,464500,464500,464500,0
|
|
20230913,130700,93223500,464500,464500,464500,464500,0
|
|
20230913,130600,93223500,464500,464500,464500,464500,0
|
|
20230913,130500,93223500,464500,464500,464500,464500,0
|
|
20230913,130400,93223500,464500,464500,464500,464500,0
|
|
20230913,130300,93223500,464500,464500,464500,464500,0
|
|
20230913,130200,93223500,464500,464500,464500,464500,4
|
|
20230913,130100,91365500,464500,464500,464500,464500,0
|
|
20230913,130000,91365500,464500,464500,464500,464500,0
|
|
20230913,125900,91365500,464500,464500,464500,464500,0
|
|
20230913,125800,91365500,464500,464500,464500,464500,0
|
|
20230913,125700,91365500,464500,464500,464500,464500,0
|
|
20230913,125600,91365500,464500,464500,464500,464500,0
|
|
20230913,125500,91365500,464500,464500,464500,464500,0
|
|
20230913,125400,91365500,464500,464500,464500,464500,0
|
|
20230913,125300,91365500,464500,464500,464500,464500,0
|
|
20230913,125200,91365500,464500,464500,464500,464500,0
|
|
20230913,125100,91365500,464500,464500,464500,464500,0
|
|
20230913,125000,91365500,464500,464500,464500,464500,0
|
|
20230913,124900,91365500,464500,464500,464500,464500,0
|
|
20230913,124800,91365500,464500,464500,464500,464500,0
|
|
20230913,124700,91365500,464500,464500,464500,464500,0
|
|
20230913,124600,91365500,464500,464500,464500,464500,0
|
|
20230913,124500,91365500,464500,464500,464500,464500,0
|
|
20230913,124400,91365500,464500,464500,464500,464500,0
|
|
20230913,124300,91365500,464500,464500,464500,464500,0
|
|
20230913,124200,91365500,464500,464500,464500,464500,0
|
|
20230913,124100,91365500,464500,464500,464500,464500,0
|
|
20230913,124000,91365500,464500,464500,464500,464500,0
|
|
20230913,123900,91365500,464500,464500,464500,464500,0
|
|
20230913,123800,91365500,464500,463000,464500,463000,3
|
|
20230913,123700,89973500,464500,463000,464500,463000,13
|
|
20230913,123600,83948500,463000,463000,463000,463000,0
|
|
20230913,123500,83948500,463000,463000,463000,463000,0
|
|
20230913,123400,83948500,463000,463000,463000,463000,0
|
|
20230913,123300,83948500,463000,463000,463000,463000,0
|
|
20230913,123200,83948500,463000,463000,463000,463000,0
|
|
20230913,123100,83948500,463000,463000,463000,463000,0
|
|
20230913,123000,83948500,463000,463000,463000,463000,0
|
|
20230913,122900,83948500,463000,463000,463000,463000,0
|
|
20230913,122800,83948500,463000,463000,463000,463000,5
|
|
20230913,122700,81633500,464500,464500,464500,464500,0
|
|
20230913,122600,81633500,464500,464500,464500,464500,0
|
|
20230913,122500,81633500,464500,464500,464500,464500,0
|
|
20230913,122400,81633500,464500,464500,464500,464500,0
|
|
20230913,122300,81633500,464500,464500,464500,464500,0
|
|
20230913,122200,81633500,464500,464500,464500,464500,0
|
|
20230913,122100,81633500,464500,464500,464500,464500,0
|
|
20230913,122000,81633500,464500,464500,464500,464500,0
|
|
20230913,121900,81633500,464500,464500,464500,464500,0
|
|
20230913,121800,81633500,464500,464500,464500,464500,0
|
|
20230913,121700,81633500,464500,464500,464500,464500,0
|
|
20230913,121600,81633500,464500,464500,464500,464500,0
|
|
20230913,121500,81633500,464500,464500,464500,464500,0
|
|
20230913,121400,81633500,464500,464500,464500,464500,0
|
|
20230913,121300,81633500,464500,464500,464500,464500,0
|
|
20230913,121200,81633500,464500,464500,464500,464500,0
|
|
20230913,121100,81633500,464500,464500,464500,464500,0
|
|
20230913,121000,81633500,464500,464500,464500,464500,0
|
|
20230913,120900,81633500,464500,464500,464500,464500,0
|
|
20230913,120800,81633500,464500,464500,464500,464500,0
|
|
20230913,120700,81633500,464500,463000,464500,463000,9
|
|
20230913,120600,77459000,464000,464000,464000,464000,0
|
|
20230913,120500,77459000,464000,464000,464000,464000,0
|
|
20230913,120400,77459000,464000,464000,464000,464000,0
|
|
20230913,120300,77459000,464000,464000,464000,464000,0
|
|
20230913,120200,77459000,464000,463000,464000,463000,13
|
|
20230913,120100,71435000,463000,463000,463000,463000,0
|
|
20230913,120000,71435000,463000,463000,463000,463000,0
|
|
20230913,115900,71435000,463000,463000,463000,463000,0
|
|
20230913,115800,71435000,463000,463000,463000,463000,0
|
|
20230913,115700,71435000,463000,463000,463000,463000,0
|
|
20230913,115600,71435000,463000,463000,463000,463000,0
|
|
20230913,115500,71435000,463000,463000,463000,463000,0
|
|
20230913,115400,71435000,463000,463000,463000,463000,0
|
|
20230913,115300,71435000,463000,463000,463000,463000,0
|
|
20230913,115200,71435000,463000,463000,463000,463000,0
|
|
20230913,115100,71435000,463000,463000,463000,463000,0
|
|
20230913,115000,71435000,463000,463000,463000,463000,0
|
|
20230913,114900,71435000,463000,463000,463000,463000,1
|
|
20230913,114800,70972000,463000,463000,463000,463000,0
|
|
20230913,114700,70972000,463000,463000,463000,463000,0
|
|
20230913,114600,70972000,463000,463000,463000,463000,0
|
|
20230913,114500,70972000,463000,463000,463000,463000,0
|
|
20230913,114400,70972000,463000,463000,463000,463000,0
|
|
20230913,114300,70972000,463000,463000,463000,463000,0
|
|
20230913,114200,70972000,463000,463000,463000,463000,0
|
|
20230913,114100,70972000,463000,463000,463000,463000,0
|
|
20230913,114000,70972000,463000,463000,463000,463000,0
|
|
20230913,113900,70972000,463000,463000,463000,463000,0
|
|
20230913,113800,70972000,463000,463000,463000,463000,0
|
|
20230913,113700,70972000,463000,463000,463000,463000,0
|
|
20230913,113600,70972000,463000,463000,463000,463000,0
|
|
20230913,113500,70972000,463000,463000,463000,463000,0
|
|
20230913,113400,70972000,463000,463000,463000,463000,0
|
|
20230913,113300,70972000,463000,463000,463000,463000,5
|
|
20230913,113200,68657000,464500,464500,464500,464500,0
|
|
20230913,113100,68657000,464500,464500,464500,464500,1
|
|
20230913,113000,68192500,462000,462000,462000,462000,0
|
|
20230913,112900,68192500,462000,462000,462000,462000,0
|
|
20230913,112800,68192500,462000,464000,464000,462000,10
|
|
20230913,112700,63559500,464500,464500,464500,464500,0
|
|
20230913,112600,63559500,464500,464500,464500,464500,0
|
|
20230913,112500,63559500,464500,464500,464500,464500,0
|
|
20230913,112400,63559500,464500,464500,464500,464500,0
|
|
20230913,112300,63559500,464500,463000,464500,463000,17
|
|
20230913,112200,55678000,464000,464000,464000,464000,0
|
|
20230913,112100,55678000,464000,464000,464000,464000,0
|
|
20230913,112000,55678000,464000,464000,464000,464000,0
|
|
20230913,111900,55678000,464000,464000,464000,464000,0
|
|
20230913,111800,55678000,464000,464000,464000,464000,0
|
|
20230913,111700,55678000,464000,464000,464000,464000,0
|
|
20230913,111600,55678000,464000,463000,464000,463000,27
|
|
20230913,111500,43167000,464500,464500,464500,464500,0
|
|
20230913,111400,43167000,464500,464500,464500,464500,0
|
|
20230913,111300,43167000,464500,464500,464500,464500,0
|
|
20230913,111200,43167000,464500,464500,464500,464500,0
|
|
20230913,111100,43167000,464500,464500,464500,464500,0
|
|
20230913,111000,43167000,464500,464500,464500,464500,0
|
|
20230913,110900,43167000,464500,464500,464500,464500,0
|
|
20230913,110800,43167000,464500,464500,464500,464500,0
|
|
20230913,110700,43167000,464500,464500,464500,464500,0
|
|
20230913,110600,43167000,464500,464500,464500,464500,0
|
|
20230913,110500,43167000,464500,464500,464500,464500,0
|
|
20230913,110400,43167000,464500,464500,464500,464500,0
|
|
20230913,110300,43167000,464500,464500,464500,464500,0
|
|
20230913,110200,43167000,464500,464500,464500,464500,0
|
|
20230913,110100,43167000,464500,464500,464500,464500,0
|
|
20230913,110000,43167000,464500,464500,464500,464500,0
|
|
20230913,105900,43167000,464500,464500,464500,464500,0
|
|
20230913,105800,43167000,464500,464500,464500,464500,0
|
|
20230913,105700,43167000,464500,464500,464500,464500,0
|
|
20230913,105600,43167000,464500,464500,464500,464500,0
|
|
20230913,105500,43167000,464500,464500,464500,464500,0
|
|
20230913,105400,43167000,464500,464500,464500,464500,0
|
|
20230913,105300,43167000,464500,464500,464500,464500,0
|
|
20230913,105200,43167000,464500,464500,464500,464500,0
|
|
20230913,105100,43167000,464500,464500,464500,464500,0
|
|
20230913,105000,43167000,464500,464500,464500,464500,0
|
|
20230913,104900,43167000,464500,464500,464500,464500,0
|
|
20230913,104800,43167000,464500,464500,464500,464500,0
|
|
20230913,104700,43167000,464500,464500,464500,464500,2
|
|
20230913,104600,42238000,464500,464500,464500,464500,0
|
|
20230913,104500,42238000,464500,464500,464500,464500,0
|
|
20230913,104400,42238000,464500,464500,464500,464500,0
|
|
20230913,104300,42238000,464500,464500,464500,464500,0
|
|
20230913,104200,42238000,464500,464500,464500,464500,0
|
|
20230913,104100,42238000,464500,464500,464500,464500,0
|
|
20230913,104000,42238000,464500,464500,464500,464500,0
|
|
20230913,103900,42238000,464500,464500,464500,464500,0
|
|
20230913,103800,42238000,464500,464500,464500,464500,1
|
|
20230913,103700,41773500,465000,465000,465000,465000,0
|
|
20230913,103600,41773500,465000,465000,465000,465000,0
|
|
20230913,103500,41773500,465000,465000,465000,465000,0
|
|
20230913,103400,41773500,465000,465000,465000,465000,0
|
|
20230913,103300,41773500,465000,465000,465000,465000,0
|
|
20230913,103200,41773500,465000,465000,465000,465000,0
|
|
20230913,103100,41773500,465000,465000,465000,465000,0
|
|
20230913,103000,41773500,465000,465000,465000,465000,0
|
|
20230913,102900,41773500,465000,465000,465000,465000,0
|
|
20230913,102800,41773500,465000,465000,465000,465000,0
|
|
20230913,102700,41773500,465000,465000,465000,464000,7
|
|
20230913,102600,38523500,464500,464500,464500,464500,0
|
|
20230913,102500,38523500,464500,464500,464500,464500,0
|
|
20230913,102400,38523500,464500,464500,464500,464500,0
|
|
20230913,102300,38523500,464500,464000,464500,464000,9
|
|
20230913,102200,34344500,465500,465500,465500,465500,0
|
|
20230913,102100,34344500,465500,465500,465500,465500,0
|
|
20230913,102000,34344500,465500,465500,465500,465500,0
|
|
20230913,101900,34344500,465500,465500,465500,465500,0
|
|
20230913,101800,34344500,465500,465500,465500,465500,0
|
|
20230913,101700,34344500,465500,465500,465500,465500,0
|
|
20230913,101600,34344500,465500,465500,465500,465500,0
|
|
20230913,101500,34344500,465500,465500,465500,465500,0
|
|
20230913,101400,34344500,465500,465500,465500,465500,0
|
|
20230913,101300,34344500,465500,465500,465500,465500,0
|
|
20230913,101200,34344500,465500,465500,465500,465500,0
|
|
20230913,101100,34344500,465500,465500,465500,465500,0
|
|
20230913,101000,34344500,465500,465500,465500,465500,0
|
|
20230913,100900,34344500,465500,465500,465500,465500,0
|
|
20230913,100800,34344500,465500,465500,465500,465500,0
|
|
20230913,100700,34344500,465500,465500,465500,465500,0
|
|
20230913,100600,34344500,465500,465500,465500,465500,0
|
|
20230913,100500,34344500,465500,465500,465500,465500,0
|
|
20230913,100400,34344500,465500,465500,465500,465500,0
|
|
20230913,100300,34344500,465500,465500,465500,465500,0
|
|
20230913,100200,34344500,465500,465500,465500,465500,0
|
|
20230913,100100,34344500,465500,465500,465500,465500,0
|
|
20230913,100000,34344500,465500,465500,465500,465500,0
|
|
20230913,095900,34344500,465500,465500,465500,465500,0
|
|
20230913,095800,34344500,465500,465500,465500,465500,0
|
|
20230913,095700,34344500,465500,465500,465500,465500,0
|
|
20230913,095600,34344500,465500,465500,465500,465500,0
|
|
20230913,095500,34344500,465500,465500,465500,465500,0
|
|
20230913,095400,34344500,465500,465500,465500,465500,0
|
|
20230913,095300,34344500,465500,465500,465500,465500,0
|
|
20230913,095200,34344500,465500,465500,465500,465500,0
|
|
20230913,095100,34344500,465500,465500,465500,465500,0
|
|
20230913,095000,34344500,465500,465500,465500,465500,0
|
|
20230913,094900,34344500,465500,465500,465500,465500,0
|
|
20230913,094800,34344500,465500,465500,465500,465500,1
|
|
20230913,094700,33879000,465000,463500,465000,463500,25
|
|
20230913,094600,22276500,464000,464000,464000,464000,1
|
|
20230913,094500,21812500,465000,465000,465000,465000,1
|
|
20230913,094400,21347500,464500,464500,464500,464500,1
|
|
20230913,094300,20883000,464000,464000,465000,463500,32
|
|
20230913,094200,6034000,463500,464500,464500,463500,9
|
|
20230913,094100,1861500,464000,464000,464000,464000,0
|
|
20230913,094000,1861500,464000,464000,464000,464000,0
|
|
20230913,093900,1861500,464000,464000,464000,464000,0
|
|
20230913,093800,1861500,464000,464000,464000,464000,1
|
|
20230913,093700,1397500,466000,466000,466000,466000,0
|
|
20230913,093600,1397500,466000,466000,466000,466000,0
|
|
20230913,093500,1397500,466000,466000,466000,466000,0
|
|
20230913,093400,1397500,466000,466000,466000,466000,0
|
|
20230913,093300,1397500,466000,466000,466000,466000,0
|
|
20230913,093200,1397500,466000,466000,466000,466000,0
|
|
20230913,093100,1397500,466000,466000,466000,466000,0
|
|
20230913,093000,1397500,466000,466000,466000,466000,0
|
|
20230913,092900,1397500,466000,466000,466000,466000,0
|
|
20230913,092800,1397500,466000,466000,466000,466000,0
|
|
20230913,092700,1397500,466000,466000,466000,466000,0
|
|
20230913,092600,1397500,466000,466000,466000,466000,0
|
|
20230913,092500,1397500,466000,466000,466000,466000,0
|
|
20230913,092400,1397500,466000,466000,466000,466000,0
|
|
20230913,092300,1397500,466000,466000,466000,466000,0
|
|
20230913,092200,1397500,466000,466000,466000,466000,0
|
|
20230913,092100,1397500,466000,466000,466000,466000,0
|
|
20230913,092000,1397500,466000,466000,466000,466000,0
|
|
20230913,091900,1397500,466000,466000,466000,466000,0
|
|
20230913,091800,1397500,466000,466000,466000,466000,0
|
|
20230913,091700,1397500,466000,466000,466000,466000,0
|
|
20230913,091600,1397500,466000,466000,466000,466000,0
|
|
20230913,091500,1397500,466000,466000,466000,466000,0
|
|
20230913,091400,1397500,466000,466000,466000,466000,0
|
|
20230913,091300,1397500,466000,466000,466000,466000,0
|
|
20230913,091200,1397500,466000,466000,466000,466000,0
|
|
20230913,091100,1397500,466000,466000,466000,466000,0
|
|
20230913,091000,1397500,466000,466000,466000,466000,0
|
|
20230913,090900,1397500,466000,466000,466000,466000,1
|
|
20230913,090800,931500,466000,465500,466000,465500,2
|
|
20230913,090700,0,465500,465500,465500,465500,0
|
|
20230913,090600,0,465500,465500,465500,465500,0
|
|
20230913,090500,0,465500,465500,465500,465500,0
|
|
20230913,090400,0,465500,465500,465500,465500,0
|
|
20230913,090300,0,465500,465500,465500,465500,0
|
|
20230913,090200,0,465500,465500,465500,465500,0
|
|
20230913,090100,0,465500,465500,465500,465500,0
|
|
20230913,090000,0,465500,465500,465500,465500,0
|