581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183800,767924500,461000,461000,461000,461000,33
|
|
20230914,183700,767924500,461000,461000,461000,461000,0
|
|
20230914,183600,767924500,461000,461000,461000,461000,0
|
|
20230914,183500,767924500,461000,461000,461000,461000,0
|
|
20230914,183400,767924500,461000,461000,461000,461000,0
|
|
20230914,183300,767924500,461000,461000,461000,461000,0
|
|
20230914,183200,767924500,461000,461000,461000,461000,0
|
|
20230914,183100,767924500,461000,461000,461000,461000,0
|
|
20230914,183000,767924500,461000,461000,461000,461000,0
|
|
20230914,182900,767924500,461000,461000,461000,461000,0
|
|
20230914,182800,767924500,461000,461000,461000,461000,0
|
|
20230914,182700,767924500,461000,461000,461000,461000,0
|
|
20230914,182600,767924500,461000,461000,461000,461000,0
|
|
20230914,182500,767924500,461000,461000,461000,461000,0
|
|
20230914,182400,767924500,461000,461000,461000,461000,0
|
|
20230914,182300,767924500,461000,461000,461000,461000,0
|
|
20230914,182200,767924500,461000,461000,461000,461000,0
|
|
20230914,182100,767924500,461000,461000,461000,461000,0
|
|
20230914,182000,767924500,461000,461000,461000,461000,0
|
|
20230914,181900,767924500,461000,461000,461000,461000,0
|
|
20230914,181800,767924500,461000,461000,461000,461000,0
|
|
20230914,181700,767924500,461000,461000,461000,461000,0
|
|
20230914,181600,767924500,461000,461000,461000,461000,0
|
|
20230914,181500,767924500,461000,461000,461000,461000,0
|
|
20230914,181400,767924500,461000,461000,461000,461000,0
|
|
20230914,181300,767924500,461000,461000,461000,461000,0
|
|
20230914,181200,767924500,461000,461000,461000,461000,0
|
|
20230914,181100,767924500,461000,461000,461000,461000,0
|
|
20230914,181000,767924500,461000,461000,461000,461000,0
|
|
20230914,180900,767924500,461000,461000,461000,461000,0
|
|
20230914,180800,767924500,461000,461000,461000,461000,33
|
|
20230914,180700,767924500,461000,461000,461000,461000,0
|
|
20230914,180600,767924500,461000,461000,461000,461000,0
|
|
20230914,180500,767924500,461000,461000,461000,461000,0
|
|
20230914,180400,767924500,461000,461000,461000,461000,0
|
|
20230914,180300,767924500,461000,461000,461000,461000,0
|
|
20230914,180200,767924500,461000,461000,461000,461000,0
|
|
20230914,180100,767924500,461000,461000,461000,461000,0
|
|
20230914,180000,767924500,461000,461000,461000,461000,0
|
|
20230914,175900,767924500,461000,461000,461000,461000,0
|
|
20230914,175800,767924500,461000,461000,461000,461000,0
|
|
20230914,175700,767924500,461000,461000,461000,461000,0
|
|
20230914,175600,767924500,461000,461000,461000,461000,0
|
|
20230914,175500,767924500,461000,461000,461000,461000,0
|
|
20230914,175400,767924500,461000,461000,461000,461000,0
|
|
20230914,175300,767924500,461000,461000,461000,461000,0
|
|
20230914,175200,767924500,461000,461000,461000,461000,0
|
|
20230914,175100,767924500,461000,461000,461000,461000,0
|
|
20230914,175000,767924500,461000,461000,461000,461000,0
|
|
20230914,174900,767924500,461000,461000,461000,461000,0
|
|
20230914,174800,767924500,461000,461000,461000,461000,0
|
|
20230914,174700,767924500,461000,461000,461000,461000,0
|
|
20230914,174600,767924500,461000,461000,461000,461000,0
|
|
20230914,174500,767924500,461000,461000,461000,461000,0
|
|
20230914,174400,767924500,461000,461000,461000,461000,0
|
|
20230914,174300,767924500,461000,461000,461000,461000,0
|
|
20230914,174200,767924500,461000,461000,461000,461000,0
|
|
20230914,174100,767924500,461000,461000,461000,461000,0
|
|
20230914,174000,767924500,461000,461000,461000,461000,0
|
|
20230914,173900,767924500,461000,461000,461000,461000,0
|
|
20230914,173800,767924500,461000,461000,461000,461000,33
|
|
20230914,173700,767924500,461000,461000,461000,461000,0
|
|
20230914,173600,767924500,461000,461000,461000,461000,0
|
|
20230914,173500,767924500,461000,461000,461000,461000,0
|
|
20230914,173400,767924500,461000,461000,461000,461000,0
|
|
20230914,173300,767924500,461000,461000,461000,461000,0
|
|
20230914,173200,767924500,461000,461000,461000,461000,0
|
|
20230914,173100,767924500,461000,461000,461000,461000,0
|
|
20230914,173000,767924500,461000,461000,461000,461000,0
|
|
20230914,172900,767924500,461000,461000,461000,461000,0
|
|
20230914,172800,767924500,461000,461000,461000,461000,0
|
|
20230914,172700,767924500,461000,461000,461000,461000,0
|
|
20230914,172600,767924500,461000,461000,461000,461000,0
|
|
20230914,172500,767924500,461000,461000,461000,461000,0
|
|
20230914,172400,767924500,461000,461000,461000,461000,0
|
|
20230914,172300,767924500,461000,461000,461000,461000,0
|
|
20230914,172200,767924500,461000,461000,461000,461000,0
|
|
20230914,172100,767924500,461000,461000,461000,461000,0
|
|
20230914,172000,767924500,461000,461000,461000,461000,0
|
|
20230914,171900,767924500,461000,461000,461000,461000,0
|
|
20230914,171800,767924500,461000,461000,461000,461000,0
|
|
20230914,171700,767924500,461000,461000,461000,461000,0
|
|
20230914,171600,767924500,461000,461000,461000,461000,0
|
|
20230914,171500,767924500,461000,461000,461000,461000,0
|
|
20230914,171400,767924500,461000,461000,461000,461000,0
|
|
20230914,171300,767924500,461000,461000,461000,461000,0
|
|
20230914,171200,767924500,461000,461000,461000,461000,0
|
|
20230914,171100,767924500,461000,461000,461000,461000,0
|
|
20230914,171000,767924500,461000,461000,461000,461000,0
|
|
20230914,170900,767924500,461000,461000,461000,461000,0
|
|
20230914,170800,767924500,461000,461000,461000,461000,33
|
|
20230914,170700,767924500,461000,461000,461000,461000,0
|
|
20230914,170600,767924500,461000,461000,461000,461000,0
|
|
20230914,170500,767924500,461000,461000,461000,461000,0
|
|
20230914,170400,767924500,461000,461000,461000,461000,0
|
|
20230914,170300,767924500,461000,461000,461000,461000,0
|
|
20230914,170200,767924500,461000,461000,461000,461000,0
|
|
20230914,170100,767924500,461000,461000,461000,461000,0
|
|
20230914,170000,767924500,461000,461000,461000,461000,0
|
|
20230914,165900,767924500,461000,461000,461000,461000,0
|
|
20230914,165800,767924500,461000,461000,461000,461000,0
|
|
20230914,165700,767924500,461000,461000,461000,461000,0
|
|
20230914,165600,767924500,461000,461000,461000,461000,0
|
|
20230914,165500,767924500,461000,461000,461000,461000,0
|
|
20230914,165400,767924500,461000,461000,461000,461000,0
|
|
20230914,165300,767924500,461000,461000,461000,461000,0
|
|
20230914,165200,767924500,461000,461000,461000,461000,0
|
|
20230914,165100,767924500,461000,461000,461000,461000,0
|
|
20230914,165000,767924500,461000,461000,461000,461000,0
|
|
20230914,164900,767924500,461000,461000,461000,461000,0
|
|
20230914,164800,767924500,461000,461000,461000,461000,0
|
|
20230914,164700,767924500,461000,461000,461000,461000,0
|
|
20230914,164600,767924500,461000,461000,461000,461000,0
|
|
20230914,164500,767924500,461000,461000,461000,461000,0
|
|
20230914,164400,767924500,461000,461000,461000,461000,0
|
|
20230914,164300,767924500,461000,461000,461000,461000,0
|
|
20230914,164200,767924500,461000,461000,461000,461000,0
|
|
20230914,164100,767924500,461000,461000,461000,461000,0
|
|
20230914,164000,767924500,461000,461000,461000,461000,0
|
|
20230914,163900,767924500,461000,461000,461000,461000,0
|
|
20230914,163800,767924500,461000,461000,461000,461000,33
|
|
20230914,163700,767924500,461000,461000,461000,461000,0
|
|
20230914,163600,767924500,461000,461000,461000,461000,0
|
|
20230914,163500,767924500,461000,461000,461000,461000,0
|
|
20230914,163400,767924500,461000,461000,461000,461000,0
|
|
20230914,163300,767924500,461000,461000,461000,461000,0
|
|
20230914,163200,767924500,461000,461000,461000,461000,0
|
|
20230914,163100,767924500,461000,461000,461000,461000,0
|
|
20230914,163000,767924500,461000,461000,461000,461000,0
|
|
20230914,162900,767924500,461000,461000,461000,461000,0
|
|
20230914,162800,767924500,461000,461000,461000,461000,0
|
|
20230914,162700,767924500,461000,461000,461000,461000,0
|
|
20230914,162600,767924500,461000,461000,461000,461000,0
|
|
20230914,162500,767924500,461000,461000,461000,461000,0
|
|
20230914,162400,767924500,461000,461000,461000,461000,0
|
|
20230914,162300,767924500,461000,461000,461000,461000,0
|
|
20230914,162200,767924500,461000,461000,461000,461000,0
|
|
20230914,162100,767924500,461000,461000,461000,461000,0
|
|
20230914,162000,767924500,461000,461000,461000,461000,0
|
|
20230914,161900,767924500,461000,461000,461000,461000,0
|
|
20230914,161800,767924500,461000,461000,461000,461000,0
|
|
20230914,161700,767924500,461000,461000,461000,461000,0
|
|
20230914,161600,767924500,461000,461000,461000,461000,0
|
|
20230914,161500,767924500,461000,461000,461000,461000,0
|
|
20230914,161400,767924500,461000,461000,461000,461000,0
|
|
20230914,161300,767924500,461000,461000,461000,461000,0
|
|
20230914,161200,767924500,461000,461000,461000,461000,0
|
|
20230914,161100,767924500,461000,461000,461000,461000,0
|
|
20230914,161000,767924500,461000,461000,461000,461000,0
|
|
20230914,160900,767924500,461000,461000,461000,461000,0
|
|
20230914,160800,767924500,461000,461000,461000,461000,33
|
|
20230914,160700,767924500,461000,461000,461000,461000,0
|
|
20230914,160600,767924500,461000,461000,461000,461000,0
|
|
20230914,160500,767924500,461000,461000,461000,461000,0
|
|
20230914,160400,767924500,461000,461000,461000,461000,0
|
|
20230914,160300,767924500,461000,461000,461000,461000,0
|
|
20230914,160200,767924500,461000,461000,461000,461000,0
|
|
20230914,160100,767924500,461000,461000,461000,461000,0
|
|
20230914,160000,767924500,461000,461000,461000,461000,0
|
|
20230914,155900,767924500,461000,461000,461000,461000,0
|
|
20230914,155800,767924500,461000,461000,461000,461000,0
|
|
20230914,155700,767924500,461000,461000,461000,461000,0
|
|
20230914,155600,767924500,461000,461000,461000,461000,0
|
|
20230914,155500,767924500,461000,461000,461000,461000,0
|
|
20230914,155400,767924500,461000,461000,461000,461000,0
|
|
20230914,155300,767924500,461000,461000,461000,461000,0
|
|
20230914,155200,767924500,461000,461000,461000,461000,0
|
|
20230914,155100,767924500,461000,461000,461000,461000,0
|
|
20230914,155000,767924500,461000,461000,461000,461000,0
|
|
20230914,154900,767924500,461000,461000,461000,461000,0
|
|
20230914,154800,767924500,461000,461000,461000,461000,0
|
|
20230914,154700,767924500,461000,461000,461000,461000,0
|
|
20230914,154600,767924500,461000,461000,461000,461000,0
|
|
20230914,154500,767924500,461000,461000,461000,461000,0
|
|
20230914,154400,767924500,461000,461000,461000,461000,0
|
|
20230914,154300,767924500,461000,461000,461000,461000,0
|
|
20230914,154200,767924500,461000,461000,461000,461000,0
|
|
20230914,154100,767924500,461000,461000,461000,461000,0
|
|
20230914,154000,767924500,461000,461000,461000,461000,0
|
|
20230914,153900,767924500,461000,461000,461000,461000,0
|
|
20230914,153800,767924500,461000,461000,461000,461000,33
|
|
20230914,153700,767924500,461000,461000,461000,461000,0
|
|
20230914,153600,767924500,461000,461000,461000,461000,0
|
|
20230914,153500,767924500,461000,461000,461000,461000,0
|
|
20230914,153400,767924500,461000,461000,461000,461000,0
|
|
20230914,153300,767924500,461000,461000,461000,461000,0
|
|
20230914,153200,767924500,461000,461000,461000,461000,0
|
|
20230914,153100,767924500,461000,461000,461000,461000,0
|
|
20230914,153000,767924500,461000,461000,461000,461000,33
|
|
20230914,152900,752711500,464000,464000,464000,464000,0
|
|
20230914,152800,752711500,464000,464000,464000,464000,0
|
|
20230914,152700,752711500,464000,464000,464000,464000,0
|
|
20230914,152600,752711500,464000,464000,464000,464000,0
|
|
20230914,152500,752711500,464000,464000,464000,464000,0
|
|
20230914,152400,752711500,464000,464000,464000,464000,0
|
|
20230914,152300,752711500,464000,464000,464000,464000,0
|
|
20230914,152200,752711500,464000,464000,464000,464000,0
|
|
20230914,152100,752711500,464000,464000,464000,464000,0
|
|
20230914,152000,752711500,464000,464000,464000,464000,0
|
|
20230914,151900,752711500,464000,464000,464000,464000,7
|
|
20230914,151800,749463500,464000,464000,464000,464000,0
|
|
20230914,151700,749463500,464000,464000,464000,464000,0
|
|
20230914,151600,749463500,464000,464000,464000,464000,2
|
|
20230914,151500,748535500,463500,463500,463500,463500,0
|
|
20230914,151400,748535500,463500,463500,463500,463500,0
|
|
20230914,151300,748535500,463500,463500,463500,463500,0
|
|
20230914,151200,748535500,463500,463500,463500,463500,0
|
|
20230914,151100,748535500,463500,463500,463500,463500,4
|
|
20230914,151000,746681500,461000,461000,461000,461000,1
|
|
20230914,150900,746220500,461500,461500,461500,461500,11
|
|
20230914,150800,741144000,464000,464000,464000,464000,0
|
|
20230914,150700,741144000,464000,464000,464000,464000,0
|
|
20230914,150600,741144000,464000,464000,464000,464000,0
|
|
20230914,150500,741144000,464000,464000,464000,464000,0
|
|
20230914,150400,741144000,464000,464000,464000,464000,0
|
|
20230914,150300,741144000,464000,464000,464000,464000,0
|
|
20230914,150200,741144000,464000,464000,464000,464000,0
|
|
20230914,150100,741144000,464000,464000,464000,464000,0
|
|
20230914,150000,741144000,464000,464000,464000,464000,0
|
|
20230914,145900,741144000,464000,464000,464000,464000,0
|
|
20230914,145800,741144000,464000,464000,464000,464000,1
|
|
20230914,145700,740680000,461000,461000,461000,461000,0
|
|
20230914,145600,740680000,461000,461000,461000,461000,0
|
|
20230914,145500,740680000,461000,461000,461000,461000,0
|
|
20230914,145400,740680000,461000,461000,461000,461000,0
|
|
20230914,145300,740680000,461000,461000,461000,461000,0
|
|
20230914,145200,740680000,461000,461000,461000,461000,0
|
|
20230914,145100,740680000,461000,461000,461000,461000,0
|
|
20230914,145000,740680000,461000,461000,461000,461000,0
|
|
20230914,144900,740680000,461000,461500,461500,461000,50
|
|
20230914,144800,717628500,462000,462000,462000,462000,0
|
|
20230914,144700,717628500,462000,462000,462000,462000,0
|
|
20230914,144600,717628500,462000,462000,462000,462000,0
|
|
20230914,144500,717628500,462000,462000,462000,462000,0
|
|
20230914,144400,717628500,462000,462000,462000,462000,0
|
|
20230914,144300,717628500,462000,462000,462000,462000,0
|
|
20230914,144200,717628500,462000,462000,462000,462000,0
|
|
20230914,144100,717628500,462000,462000,462000,462000,0
|
|
20230914,144000,717628500,462000,462000,462000,462000,0
|
|
20230914,143900,717628500,462000,462000,462000,462000,0
|
|
20230914,143800,717628500,462000,462000,462000,462000,0
|
|
20230914,143700,717628500,462000,462000,462000,462000,15
|
|
20230914,143600,710698500,462000,462000,462000,462000,0
|
|
20230914,143500,710698500,462000,462000,462000,462000,2
|
|
20230914,143400,709774500,462000,462000,462000,462000,0
|
|
20230914,143300,709774500,462000,461000,462000,461000,41
|
|
20230914,143200,690859500,461000,461000,461000,461000,1
|
|
20230914,143100,690398500,461000,461000,461000,461000,0
|
|
20230914,143000,690398500,461000,461000,461000,461000,1
|
|
20230914,142900,689937500,461000,461000,461000,461000,10
|
|
20230914,142800,685327500,462000,462000,462000,462000,0
|
|
20230914,142700,685327500,462000,462000,462000,462000,0
|
|
20230914,142600,685327500,462000,462000,462000,462000,0
|
|
20230914,142500,685327500,462000,462000,462000,462000,0
|
|
20230914,142400,685327500,462000,462000,462000,462000,0
|
|
20230914,142300,685327500,462000,462000,462000,462000,0
|
|
20230914,142200,685327500,462000,462000,462000,462000,0
|
|
20230914,142100,685327500,462000,462000,462000,462000,0
|
|
20230914,142000,685327500,462000,462000,462000,462000,0
|
|
20230914,141900,685327500,462000,462000,462000,462000,0
|
|
20230914,141800,685327500,462000,462000,462000,462000,0
|
|
20230914,141700,685327500,462000,462000,462000,462000,0
|
|
20230914,141600,685327500,462000,462000,462000,462000,0
|
|
20230914,141500,685327500,462000,462000,462000,462000,0
|
|
20230914,141400,685327500,462000,462000,464000,462000,31
|
|
20230914,141300,671000000,462000,462000,462000,462000,48
|
|
20230914,141200,648824000,462500,462000,462500,462000,28
|
|
20230914,141100,635880500,462000,462000,462000,462000,0
|
|
20230914,141000,635880500,462000,462000,462000,462000,0
|
|
20230914,140900,635880500,462000,462000,462000,462000,0
|
|
20230914,140800,635880500,462000,462000,462000,462000,0
|
|
20230914,140700,635880500,462000,462000,462000,462000,0
|
|
20230914,140600,635880500,462000,462000,462000,462000,0
|
|
20230914,140500,635880500,462000,462000,462000,462000,0
|
|
20230914,140400,635880500,462000,462000,462000,462000,0
|
|
20230914,140300,635880500,462000,462000,462000,462000,0
|
|
20230914,140200,635880500,462000,462000,462000,462000,0
|
|
20230914,140100,635880500,462000,462000,462000,462000,0
|
|
20230914,140000,635880500,462000,462000,462000,462000,0
|
|
20230914,135900,635880500,462000,462000,462000,462000,0
|
|
20230914,135800,635880500,462000,462000,462000,462000,0
|
|
20230914,135700,635880500,462000,462000,462000,462000,0
|
|
20230914,135600,635880500,462000,462000,462000,462000,0
|
|
20230914,135500,635880500,462000,462000,462000,462000,0
|
|
20230914,135400,635880500,462000,462000,462000,462000,0
|
|
20230914,135300,635880500,462000,462000,462000,462000,0
|
|
20230914,135200,635880500,462000,462000,462000,462000,0
|
|
20230914,135100,635880500,462000,462000,462000,462000,0
|
|
20230914,135000,635880500,462000,462000,462000,462000,0
|
|
20230914,134900,635880500,462000,462000,462000,462000,0
|
|
20230914,134800,635880500,462000,462000,462000,462000,0
|
|
20230914,134700,635880500,462000,462000,462000,462000,0
|
|
20230914,134600,635880500,462000,462000,462000,462000,0
|
|
20230914,134500,635880500,462000,462000,462000,462000,0
|
|
20230914,134400,635880500,462000,462000,462000,462000,0
|
|
20230914,134300,635880500,462000,462000,462000,462000,0
|
|
20230914,134200,635880500,462000,462000,462000,462000,0
|
|
20230914,134100,635880500,462000,462000,462000,462000,0
|
|
20230914,134000,635880500,462000,462000,462000,462000,0
|
|
20230914,133900,635880500,462000,462000,462000,462000,0
|
|
20230914,133800,635880500,462000,462000,462000,462000,0
|
|
20230914,133700,635880500,462000,462000,462000,462000,0
|
|
20230914,133600,635880500,462000,462000,462000,462000,1
|
|
20230914,133500,635418500,462500,462500,462500,462500,0
|
|
20230914,133400,635418500,462500,462500,462500,462500,0
|
|
20230914,133300,635418500,462500,462500,462500,462500,0
|
|
20230914,133200,635418500,462500,462500,462500,462500,0
|
|
20230914,133100,635418500,462500,462500,462500,462500,0
|
|
20230914,133000,635418500,462500,462500,462500,462500,7
|
|
20230914,132900,632181000,462500,462500,462500,462500,0
|
|
20230914,132800,632181000,462500,462500,462500,462500,0
|
|
20230914,132700,632181000,462500,462500,462500,462500,0
|
|
20230914,132600,632181000,462500,462500,462500,462500,0
|
|
20230914,132500,632181000,462500,462500,462500,462500,0
|
|
20230914,132400,632181000,462500,462500,462500,462500,0
|
|
20230914,132300,632181000,462500,462500,462500,462500,0
|
|
20230914,132200,632181000,462500,462500,462500,462500,0
|
|
20230914,132100,632181000,462500,462500,462500,462500,0
|
|
20230914,132000,632181000,462500,462500,462500,462500,0
|
|
20230914,131900,632181000,462500,462500,462500,462500,0
|
|
20230914,131800,632181000,462500,462500,462500,462500,0
|
|
20230914,131700,632181000,462500,462500,462500,462500,0
|
|
20230914,131600,632181000,462500,462500,462500,462500,0
|
|
20230914,131500,632181000,462500,462500,462500,462500,0
|
|
20230914,131400,632181000,462500,462500,462500,462500,0
|
|
20230914,131300,632181000,462500,462500,462500,462500,0
|
|
20230914,131200,632181000,462500,462500,462500,462500,0
|
|
20230914,131100,632181000,462500,462500,462500,462500,0
|
|
20230914,131000,632181000,462500,462500,462500,462500,0
|
|
20230914,130900,632181000,462500,462500,462500,462500,0
|
|
20230914,130800,632181000,462500,462500,462500,462500,0
|
|
20230914,130700,632181000,462500,462500,462500,462500,0
|
|
20230914,130600,632181000,462500,463500,463500,462500,5
|
|
20230914,130500,629867500,463500,463500,463500,463500,0
|
|
20230914,130400,629867500,463500,463500,463500,463500,0
|
|
20230914,130300,629867500,463500,463500,463500,463500,0
|
|
20230914,130200,629867500,463500,463500,463500,463500,0
|
|
20230914,130100,629867500,463500,463500,463500,463500,0
|
|
20230914,130000,629867500,463500,463500,463500,463500,0
|
|
20230914,125900,629867500,463500,463500,463500,463500,0
|
|
20230914,125800,629867500,463500,463500,463500,463500,0
|
|
20230914,125700,629867500,463500,463500,463500,463500,0
|
|
20230914,125600,629867500,463500,463500,463500,463500,0
|
|
20230914,125500,629867500,463500,463500,463500,463500,0
|
|
20230914,125400,629867500,463500,463500,463500,463500,0
|
|
20230914,125300,629867500,463500,463500,463500,463500,0
|
|
20230914,125200,629867500,463500,463500,463500,463500,0
|
|
20230914,125100,629867500,463500,463500,463500,463500,0
|
|
20230914,125000,629867500,463500,463500,463500,463500,0
|
|
20230914,124900,629867500,463500,463500,463500,463500,0
|
|
20230914,124800,629867500,463500,463500,463500,463500,0
|
|
20230914,124700,629867500,463500,463500,463500,463500,0
|
|
20230914,124600,629867500,463500,463500,463500,463500,0
|
|
20230914,124500,629867500,463500,463500,463500,463500,0
|
|
20230914,124400,629867500,463500,463500,463500,463500,0
|
|
20230914,124300,629867500,463500,463500,463500,463500,0
|
|
20230914,124200,629867500,463500,463500,463500,463500,0
|
|
20230914,124100,629867500,463500,463500,463500,463500,13
|
|
20230914,124000,623842000,464000,464000,464000,464000,0
|
|
20230914,123900,623842000,464000,464000,464000,464000,0
|
|
20230914,123800,623842000,464000,464000,464000,464000,0
|
|
20230914,123700,623842000,464000,464000,464000,464000,0
|
|
20230914,123600,623842000,464000,464000,464000,464000,0
|
|
20230914,123500,623842000,464000,464000,464000,464000,0
|
|
20230914,123400,623842000,464000,464000,464000,464000,0
|
|
20230914,123300,623842000,464000,464000,464000,464000,0
|
|
20230914,123200,623842000,464000,464000,464000,464000,0
|
|
20230914,123100,623842000,464000,464000,464000,464000,0
|
|
20230914,123000,623842000,464000,464000,464000,464000,0
|
|
20230914,122900,623842000,464000,464000,464000,464000,0
|
|
20230914,122800,623842000,464000,464000,464000,464000,0
|
|
20230914,122700,623842000,464000,464000,464000,464000,0
|
|
20230914,122600,623842000,464000,464000,464000,464000,0
|
|
20230914,122500,623842000,464000,464000,464000,464000,0
|
|
20230914,122400,623842000,464000,464000,464000,464000,1
|
|
20230914,122300,623378000,464000,464000,464000,464000,0
|
|
20230914,122200,623378000,464000,464000,464000,464000,14
|
|
20230914,122100,616882000,463500,463500,463500,463500,0
|
|
20230914,122000,616882000,463500,463500,463500,463500,11
|
|
20230914,121900,611783500,464000,464000,464000,464000,0
|
|
20230914,121800,611783500,464000,464000,464000,464000,0
|
|
20230914,121700,611783500,464000,464000,464000,464000,0
|
|
20230914,121600,611783500,464000,464000,464000,464000,0
|
|
20230914,121500,611783500,464000,464000,464000,464000,0
|
|
20230914,121400,611783500,464000,464000,464000,464000,0
|
|
20230914,121300,611783500,464000,464000,464000,464000,0
|
|
20230914,121200,611783500,464000,464000,464000,464000,0
|
|
20230914,121100,611783500,464000,464000,464000,464000,5
|
|
20230914,121000,609463500,464000,464000,464000,464000,0
|
|
20230914,120900,609463500,464000,464000,464000,464000,0
|
|
20230914,120800,609463500,464000,464000,464000,464000,0
|
|
20230914,120700,609463500,464000,464000,464000,464000,0
|
|
20230914,120600,609463500,464000,463000,464000,463000,21
|
|
20230914,120500,599734000,463000,463000,463000,463000,0
|
|
20230914,120400,599734000,463000,463000,463000,463000,0
|
|
20230914,120300,599734000,463000,463000,463000,463000,0
|
|
20230914,120200,599734000,463000,463000,463000,463000,0
|
|
20230914,120100,599734000,463000,463000,463000,463000,0
|
|
20230914,120000,599734000,463000,463000,463000,463000,0
|
|
20230914,115900,599734000,463000,463000,463000,463000,0
|
|
20230914,115800,599734000,463000,463000,463000,463000,14
|
|
20230914,115700,593252000,463500,463500,463500,463500,0
|
|
20230914,115600,593252000,463500,463500,463500,463500,3
|
|
20230914,115500,591861500,463500,463500,463500,463500,0
|
|
20230914,115400,591861500,463500,463500,463500,463500,0
|
|
20230914,115300,591861500,463500,463500,463500,463500,0
|
|
20230914,115200,591861500,463500,463500,463500,463500,0
|
|
20230914,115100,591861500,463500,463500,463500,463500,0
|
|
20230914,115000,591861500,463500,463500,463500,463500,0
|
|
20230914,114900,591861500,463500,463500,463500,463500,0
|
|
20230914,114800,591861500,463500,463500,463500,463500,0
|
|
20230914,114700,591861500,463500,463500,463500,463500,0
|
|
20230914,114600,591861500,463500,463500,463500,463500,7
|
|
20230914,114500,588617000,462000,462000,462000,462000,0
|
|
20230914,114400,588617000,462000,462000,462000,462000,0
|
|
20230914,114300,588617000,462000,462000,462000,462000,0
|
|
20230914,114200,588617000,462000,462000,462000,462000,0
|
|
20230914,114100,588617000,462000,461000,462500,461000,15
|
|
20230914,114000,581696000,462000,462000,462000,462000,0
|
|
20230914,113900,581696000,462000,462000,462000,462000,0
|
|
20230914,113800,581696000,462000,462000,462000,462000,0
|
|
20230914,113700,581696000,462000,462000,462000,462000,0
|
|
20230914,113600,581696000,462000,462000,462000,462000,0
|
|
20230914,113500,581696000,462000,462000,462000,462000,0
|
|
20230914,113400,581696000,462000,462000,462000,462000,0
|
|
20230914,113300,581696000,462000,458500,462000,458500,130
|
|
20230914,113200,521941500,458500,458500,458500,458500,1
|
|
20230914,113100,521483000,458500,458500,458500,458500,36
|
|
20230914,113000,504977000,459500,459500,459500,459500,0
|
|
20230914,112900,504977000,459500,459500,459500,459500,0
|
|
20230914,112800,504977000,459500,459500,459500,459500,0
|
|
20230914,112700,504977000,459500,459500,459500,459500,4
|
|
20230914,112600,503139000,458000,458500,458500,458000,32
|
|
20230914,112500,488481500,458000,459000,459000,458000,73
|
|
20230914,112400,455019500,459500,459500,459500,459500,0
|
|
20230914,112300,455019500,459500,460500,460500,459500,31
|
|
20230914,112200,440760500,461500,461500,461500,461500,0
|
|
20230914,112100,440760500,461500,461500,461500,461500,12
|
|
20230914,112000,435222500,463000,463000,463000,463000,0
|
|
20230914,111900,435222500,463000,460000,463500,460000,95
|
|
20230914,111800,391393000,460000,460500,460500,460000,7
|
|
20230914,111700,388171000,460000,460500,460500,460000,22
|
|
20230914,111600,378050000,460000,461000,461000,460000,23
|
|
20230914,111500,367460000,462000,462000,462000,462000,0
|
|
20230914,111400,367460000,462000,463000,463000,462000,31
|
|
20230914,111300,353131000,463000,463500,463500,463000,13
|
|
20230914,111200,347108000,463500,460000,463500,460000,48
|
|
20230914,111100,324948000,460000,460000,460000,460000,6
|
|
20230914,111000,322188000,460000,460000,460000,460000,0
|
|
20230914,110900,322188000,460000,460000,460000,460000,0
|
|
20230914,110800,322188000,460000,460000,460000,460000,0
|
|
20230914,110700,322188000,460000,460000,460000,460000,1
|
|
20230914,110600,321728000,458500,458500,458500,458500,0
|
|
20230914,110500,321728000,458500,458500,458500,458500,6
|
|
20230914,110400,318977000,458500,458500,458500,458500,0
|
|
20230914,110300,318977000,458500,459000,459000,458500,53
|
|
20230914,110200,294674000,458500,458500,458500,458500,0
|
|
20230914,110100,294674000,458500,459000,460000,458500,55
|
|
20230914,110000,269449000,460000,458500,460000,458500,34
|
|
20230914,105900,253856000,460500,460500,460500,460500,0
|
|
20230914,105800,253856000,460500,460000,460500,458500,31
|
|
20230914,105700,239623500,458500,458500,458500,458500,57
|
|
20230914,105600,213489000,458500,460500,460500,458500,13
|
|
20230914,105500,207508500,464000,464000,464000,464000,0
|
|
20230914,105400,207508500,464000,464000,464000,464000,0
|
|
20230914,105300,207508500,464000,464000,464000,464000,0
|
|
20230914,105200,207508500,464000,464000,464000,464000,0
|
|
20230914,105100,207508500,464000,460000,464000,460000,39
|
|
20230914,105000,189540000,461000,461000,461000,461000,0
|
|
20230914,104900,189540000,461000,461000,461000,461000,0
|
|
20230914,104800,189540000,461000,461000,461000,461000,0
|
|
20230914,104700,189540000,461000,461000,461000,461000,0
|
|
20230914,104600,189540000,461000,461000,461000,461000,0
|
|
20230914,104500,189540000,461000,461000,461000,461000,0
|
|
20230914,104400,189540000,461000,461000,461000,461000,0
|
|
20230914,104300,189540000,461000,461000,461000,461000,3
|
|
20230914,104200,188157000,461000,461000,461000,461000,0
|
|
20230914,104100,188157000,461000,460000,461000,460000,65
|
|
20230914,104000,158251000,460000,460000,460000,460000,1
|
|
20230914,103900,157791000,455000,455000,455000,455000,0
|
|
20230914,103800,157791000,455000,455000,455000,455000,0
|
|
20230914,103700,157791000,455000,455000,455000,455000,0
|
|
20230914,103600,157791000,455000,462000,462000,455000,27
|
|
20230914,103500,145363000,462000,462000,462000,462000,0
|
|
20230914,103400,145363000,462000,462000,462000,462000,0
|
|
20230914,103300,145363000,462000,462000,462000,462000,0
|
|
20230914,103200,145363000,462000,462000,462000,462000,0
|
|
20230914,103100,145363000,462000,462000,462000,462000,5
|
|
20230914,103000,143053000,462500,462500,462500,462500,0
|
|
20230914,102900,143053000,462500,462500,462500,462500,0
|
|
20230914,102800,143053000,462500,462500,462500,462500,0
|
|
20230914,102700,143053000,462500,462500,462500,462500,0
|
|
20230914,102600,143053000,462500,462500,462500,462500,0
|
|
20230914,102500,143053000,462500,462000,462500,462000,19
|
|
20230914,102400,134274000,463500,463500,463500,463500,0
|
|
20230914,102300,134274000,463500,462500,463500,462000,24
|
|
20230914,102200,123179000,463500,463500,463500,463500,1
|
|
20230914,102100,122715500,464000,464000,464000,464000,0
|
|
20230914,102000,122715500,464000,464000,464000,464000,0
|
|
20230914,101900,122715500,464000,464000,464000,464000,0
|
|
20230914,101800,122715500,464000,464000,464000,464000,0
|
|
20230914,101700,122715500,464000,464000,464000,464000,0
|
|
20230914,101600,122715500,464000,464000,464000,464000,0
|
|
20230914,101500,122715500,464000,464000,464000,464000,0
|
|
20230914,101400,122715500,464000,464000,464000,464000,0
|
|
20230914,101300,122715500,464000,464000,464000,464000,0
|
|
20230914,101200,122715500,464000,464000,464000,464000,0
|
|
20230914,101100,122715500,464000,464000,464000,464000,0
|
|
20230914,101000,122715500,464000,462500,464000,462500,23
|
|
20230914,100900,112067500,464000,463000,464000,463000,16
|
|
20230914,100800,104655500,464500,464000,464500,464000,8
|
|
20230914,100700,100942000,464000,464000,464000,464000,1
|
|
20230914,100600,100478000,464000,464000,464000,464000,0
|
|
20230914,100500,100478000,464000,464000,464000,464000,0
|
|
20230914,100400,100478000,464000,464000,464000,464000,0
|
|
20230914,100300,100478000,464000,464000,464000,464000,0
|
|
20230914,100200,100478000,464000,464000,464000,464000,0
|
|
20230914,100100,100478000,464000,464000,464000,464000,0
|
|
20230914,100000,100478000,464000,464000,464000,464000,1
|
|
20230914,095900,100014000,463000,463000,463000,463000,0
|
|
20230914,095800,100014000,463000,463000,463000,463000,0
|
|
20230914,095700,100014000,463000,463000,463000,463000,0
|
|
20230914,095600,100014000,463000,463000,463000,463000,0
|
|
20230914,095500,100014000,463000,463000,463000,463000,0
|
|
20230914,095400,100014000,463000,463000,463000,463000,0
|
|
20230914,095300,100014000,463000,463000,463000,463000,0
|
|
20230914,095200,100014000,463000,463000,463000,463000,0
|
|
20230914,095100,100014000,463000,463000,463000,463000,0
|
|
20230914,095000,100014000,463000,463000,463000,463000,0
|
|
20230914,094900,100014000,463000,463000,463000,463000,0
|
|
20230914,094800,100014000,463000,463000,463000,463000,0
|
|
20230914,094700,100014000,463000,463000,463000,463000,10
|
|
20230914,094600,95384000,465000,461500,465000,450000,147
|
|
20230914,094500,27781000,461500,461500,461500,461500,1
|
|
20230914,094400,27319500,462500,462500,462500,462500,0
|
|
20230914,094300,27319500,462500,462500,462500,462500,0
|
|
20230914,094200,27319500,462500,462500,462500,462500,0
|
|
20230914,094100,27319500,462500,462500,462500,462500,0
|
|
20230914,094000,27319500,462500,462500,462500,462500,0
|
|
20230914,093900,27319500,462500,462500,462500,462500,0
|
|
20230914,093800,27319500,462500,461500,462500,461500,10
|
|
20230914,093700,22699500,462500,462500,462500,462500,0
|
|
20230914,093600,22699500,462500,462500,462500,462500,0
|
|
20230914,093500,22699500,462500,463000,463000,462500,28
|
|
20230914,093400,9740500,463000,463000,463000,463000,0
|
|
20230914,093300,9740500,463000,463000,463000,463000,0
|
|
20230914,093200,9740500,463000,463000,463000,463000,0
|
|
20230914,093100,9740500,463000,463000,463000,463000,0
|
|
20230914,093000,9740500,463000,463000,463000,463000,0
|
|
20230914,092900,9740500,463000,463000,463000,463000,5
|
|
20230914,092800,7425500,463000,463000,463000,463000,0
|
|
20230914,092700,7425500,463000,463000,463000,463000,0
|
|
20230914,092600,7425500,463000,463000,463000,463000,0
|
|
20230914,092500,7425500,463000,463000,463000,463000,0
|
|
20230914,092400,7425500,463000,463000,463000,463000,0
|
|
20230914,092300,7425500,463000,463000,463000,463000,0
|
|
20230914,092200,7425500,463000,463000,463000,463000,0
|
|
20230914,092100,7425500,463000,463000,463000,463000,0
|
|
20230914,092000,7425500,463000,463000,463000,463000,0
|
|
20230914,091900,7425500,463000,463000,463000,463000,0
|
|
20230914,091800,7425500,463000,463000,463000,463000,0
|
|
20230914,091700,7425500,463000,463000,463000,463000,0
|
|
20230914,091600,7425500,463000,463000,463000,463000,0
|
|
20230914,091500,7425500,463000,463000,463000,463000,0
|
|
20230914,091400,7425500,463000,463000,463000,463000,2
|
|
20230914,091300,6499500,464000,464000,464000,464000,0
|
|
20230914,091200,6499500,464000,464000,464000,464000,7
|
|
20230914,091100,3251500,464500,464500,464500,464500,0
|
|
20230914,091000,3251500,464500,464500,464500,464500,0
|
|
20230914,090900,3251500,464500,464500,464500,464500,0
|
|
20230914,090800,3251500,464500,464500,464500,464500,1
|
|
20230914,090700,2787000,464500,464500,464500,464500,0
|
|
20230914,090600,2787000,464500,464500,464500,464500,3
|
|
20230914,090500,1393500,464500,464500,464500,464500,0
|
|
20230914,090400,1393500,464500,464500,464500,464500,0
|
|
20230914,090300,1393500,464500,464500,464500,464500,0
|
|
20230914,090200,1393500,464500,464500,464500,464500,0
|
|
20230914,090100,1393500,464500,464500,464500,464500,0
|
|
20230914,090000,1393500,464500,464500,464500,464500,3
|