582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183900,516356500,473000,473000,473000,473000,8
|
|
20230918,183800,516356500,473000,473000,473000,473000,0
|
|
20230918,183700,516356500,473000,473000,473000,473000,0
|
|
20230918,183600,516356500,473000,473000,473000,473000,0
|
|
20230918,183500,516356500,473000,473000,473000,473000,0
|
|
20230918,183400,516356500,473000,473000,473000,473000,0
|
|
20230918,183300,516356500,473000,473000,473000,473000,0
|
|
20230918,183200,516356500,473000,473000,473000,473000,0
|
|
20230918,183100,516356500,473000,473000,473000,473000,0
|
|
20230918,183000,516356500,473000,473000,473000,473000,0
|
|
20230918,182900,516356500,473000,473000,473000,473000,0
|
|
20230918,182800,516356500,473000,473000,473000,473000,0
|
|
20230918,182700,516356500,473000,473000,473000,473000,0
|
|
20230918,182600,516356500,473000,473000,473000,473000,0
|
|
20230918,182500,516356500,473000,473000,473000,473000,0
|
|
20230918,182400,516356500,473000,473000,473000,473000,0
|
|
20230918,182300,516356500,473000,473000,473000,473000,0
|
|
20230918,182200,516356500,473000,473000,473000,473000,0
|
|
20230918,182100,516356500,473000,473000,473000,473000,0
|
|
20230918,182000,516356500,473000,473000,473000,473000,0
|
|
20230918,181900,516356500,473000,473000,473000,473000,0
|
|
20230918,181800,516356500,473000,473000,473000,473000,0
|
|
20230918,181700,516356500,473000,473000,473000,473000,0
|
|
20230918,181600,516356500,473000,473000,473000,473000,0
|
|
20230918,181500,516356500,473000,473000,473000,473000,0
|
|
20230918,181400,516356500,473000,473000,473000,473000,0
|
|
20230918,181300,516356500,473000,473000,473000,473000,0
|
|
20230918,181200,516356500,473000,473000,473000,473000,0
|
|
20230918,181100,516356500,473000,473000,473000,473000,0
|
|
20230918,181000,516356500,473000,473000,473000,473000,0
|
|
20230918,180900,516356500,473000,473000,473000,473000,8
|
|
20230918,180800,516356500,473000,473000,473000,473000,0
|
|
20230918,180700,516356500,473000,473000,473000,473000,0
|
|
20230918,180600,516356500,473000,473000,473000,473000,0
|
|
20230918,180500,516356500,473000,473000,473000,473000,0
|
|
20230918,180400,516356500,473000,473000,473000,473000,0
|
|
20230918,180300,516356500,473000,473000,473000,473000,0
|
|
20230918,180200,516356500,473000,473000,473000,473000,0
|
|
20230918,180100,516356500,473000,473000,473000,473000,0
|
|
20230918,180000,516356500,473000,473000,473000,473000,0
|
|
20230918,175900,516356500,473000,473000,473000,473000,0
|
|
20230918,175800,516356500,473000,473000,473000,473000,0
|
|
20230918,175700,516356500,473000,473000,473000,473000,0
|
|
20230918,175600,516356500,473000,473000,473000,473000,0
|
|
20230918,175500,516356500,473000,473000,473000,473000,0
|
|
20230918,175400,516356500,473000,473000,473000,473000,0
|
|
20230918,175300,516356500,473000,473000,473000,473000,0
|
|
20230918,175200,516356500,473000,473000,473000,473000,0
|
|
20230918,175100,516356500,473000,473000,473000,473000,0
|
|
20230918,175000,516356500,473000,473000,473000,473000,0
|
|
20230918,174900,516356500,473000,473000,473000,473000,0
|
|
20230918,174800,516356500,473000,473000,473000,473000,0
|
|
20230918,174700,516356500,473000,473000,473000,473000,0
|
|
20230918,174600,516356500,473000,473000,473000,473000,0
|
|
20230918,174500,516356500,473000,473000,473000,473000,0
|
|
20230918,174400,516356500,473000,473000,473000,473000,0
|
|
20230918,174300,516356500,473000,473000,473000,473000,0
|
|
20230918,174200,516356500,473000,473000,473000,473000,0
|
|
20230918,174100,516356500,473000,473000,473000,473000,0
|
|
20230918,174000,516356500,473000,473000,473000,473000,0
|
|
20230918,173900,516356500,473000,473000,473000,473000,8
|
|
20230918,173800,516356500,473000,473000,473000,473000,0
|
|
20230918,173700,516356500,473000,473000,473000,473000,0
|
|
20230918,173600,516356500,473000,473000,473000,473000,0
|
|
20230918,173500,516356500,473000,473000,473000,473000,0
|
|
20230918,173400,516356500,473000,473000,473000,473000,0
|
|
20230918,173300,516356500,473000,473000,473000,473000,0
|
|
20230918,173200,516356500,473000,473000,473000,473000,0
|
|
20230918,173100,516356500,473000,473000,473000,473000,0
|
|
20230918,173000,516356500,473000,473000,473000,473000,0
|
|
20230918,172900,516356500,473000,473000,473000,473000,0
|
|
20230918,172800,516356500,473000,473000,473000,473000,0
|
|
20230918,172700,516356500,473000,473000,473000,473000,0
|
|
20230918,172600,516356500,473000,473000,473000,473000,0
|
|
20230918,172500,516356500,473000,473000,473000,473000,0
|
|
20230918,172400,516356500,473000,473000,473000,473000,0
|
|
20230918,172300,516356500,473000,473000,473000,473000,0
|
|
20230918,172200,516356500,473000,473000,473000,473000,0
|
|
20230918,172100,516356500,473000,473000,473000,473000,0
|
|
20230918,172000,516356500,473000,473000,473000,473000,0
|
|
20230918,171900,516356500,473000,473000,473000,473000,0
|
|
20230918,171800,516356500,473000,473000,473000,473000,0
|
|
20230918,171700,516356500,473000,473000,473000,473000,0
|
|
20230918,171600,516356500,473000,473000,473000,473000,0
|
|
20230918,171500,516356500,473000,473000,473000,473000,0
|
|
20230918,171400,516356500,473000,473000,473000,473000,0
|
|
20230918,171300,516356500,473000,473000,473000,473000,0
|
|
20230918,171200,516356500,473000,473000,473000,473000,0
|
|
20230918,171100,516356500,473000,473000,473000,473000,0
|
|
20230918,171000,516356500,473000,473000,473000,473000,0
|
|
20230918,170900,516356500,473000,473000,473000,473000,8
|
|
20230918,170800,516356500,473000,473000,473000,473000,0
|
|
20230918,170700,516356500,473000,473000,473000,473000,0
|
|
20230918,170600,516356500,473000,473000,473000,473000,0
|
|
20230918,170500,516356500,473000,473000,473000,473000,0
|
|
20230918,170400,516356500,473000,473000,473000,473000,0
|
|
20230918,170300,516356500,473000,473000,473000,473000,0
|
|
20230918,170200,516356500,473000,473000,473000,473000,0
|
|
20230918,170100,516356500,473000,473000,473000,473000,0
|
|
20230918,170000,516356500,473000,473000,473000,473000,0
|
|
20230918,165900,516356500,473000,473000,473000,473000,0
|
|
20230918,165800,516356500,473000,473000,473000,473000,0
|
|
20230918,165700,516356500,473000,473000,473000,473000,0
|
|
20230918,165600,516356500,473000,473000,473000,473000,0
|
|
20230918,165500,516356500,473000,473000,473000,473000,0
|
|
20230918,165400,516356500,473000,473000,473000,473000,0
|
|
20230918,165300,516356500,473000,473000,473000,473000,0
|
|
20230918,165200,516356500,473000,473000,473000,473000,0
|
|
20230918,165100,516356500,473000,473000,473000,473000,0
|
|
20230918,165000,516356500,473000,473000,473000,473000,0
|
|
20230918,164900,516356500,473000,473000,473000,473000,0
|
|
20230918,164800,516356500,473000,473000,473000,473000,0
|
|
20230918,164700,516356500,473000,473000,473000,473000,0
|
|
20230918,164600,516356500,473000,473000,473000,473000,0
|
|
20230918,164500,516356500,473000,473000,473000,473000,0
|
|
20230918,164400,516356500,473000,473000,473000,473000,0
|
|
20230918,164300,516356500,473000,473000,473000,473000,0
|
|
20230918,164200,516356500,473000,473000,473000,473000,0
|
|
20230918,164100,516356500,473000,473000,473000,473000,0
|
|
20230918,164000,516356500,473000,473000,473000,473000,0
|
|
20230918,163900,516356500,473000,473000,473000,473000,8
|
|
20230918,163800,516356500,473000,473000,473000,473000,0
|
|
20230918,163700,516356500,473000,473000,473000,473000,0
|
|
20230918,163600,516356500,473000,473000,473000,473000,0
|
|
20230918,163500,516356500,473000,473000,473000,473000,0
|
|
20230918,163400,516356500,473000,473000,473000,473000,0
|
|
20230918,163300,516356500,473000,473000,473000,473000,0
|
|
20230918,163200,516356500,473000,473000,473000,473000,0
|
|
20230918,163100,516356500,473000,473000,473000,473000,0
|
|
20230918,163000,516356500,473000,473000,473000,473000,0
|
|
20230918,162900,516356500,473000,473000,473000,473000,0
|
|
20230918,162800,516356500,473000,473000,473000,473000,0
|
|
20230918,162700,516356500,473000,473000,473000,473000,0
|
|
20230918,162600,516356500,473000,473000,473000,473000,0
|
|
20230918,162500,516356500,473000,473000,473000,473000,0
|
|
20230918,162400,516356500,473000,473000,473000,473000,0
|
|
20230918,162300,516356500,473000,473000,473000,473000,0
|
|
20230918,162200,516356500,473000,473000,473000,473000,0
|
|
20230918,162100,516356500,473000,473000,473000,473000,0
|
|
20230918,162000,516356500,473000,473000,473000,473000,0
|
|
20230918,161900,516356500,473000,473000,473000,473000,0
|
|
20230918,161800,516356500,473000,473000,473000,473000,0
|
|
20230918,161700,516356500,473000,473000,473000,473000,0
|
|
20230918,161600,516356500,473000,473000,473000,473000,0
|
|
20230918,161500,516356500,473000,473000,473000,473000,0
|
|
20230918,161400,516356500,473000,473000,473000,473000,0
|
|
20230918,161300,516356500,473000,473000,473000,473000,0
|
|
20230918,161200,516356500,473000,473000,473000,473000,0
|
|
20230918,161100,516356500,473000,473000,473000,473000,0
|
|
20230918,161000,516356500,473000,473000,473000,473000,0
|
|
20230918,160900,516356500,473000,473000,473000,473000,8
|
|
20230918,160800,516356500,473000,473000,473000,473000,0
|
|
20230918,160700,516356500,473000,473000,473000,473000,0
|
|
20230918,160600,516356500,473000,473000,473000,473000,0
|
|
20230918,160500,516356500,473000,473000,473000,473000,0
|
|
20230918,160400,516356500,473000,473000,473000,473000,0
|
|
20230918,160300,516356500,473000,473000,473000,473000,0
|
|
20230918,160200,516356500,473000,473000,473000,473000,0
|
|
20230918,160100,516356500,473000,473000,473000,473000,0
|
|
20230918,160000,516356500,473000,473000,473000,473000,0
|
|
20230918,155900,516356500,473000,473000,473000,473000,0
|
|
20230918,155800,516356500,473000,473000,473000,473000,0
|
|
20230918,155700,516356500,473000,473000,473000,473000,0
|
|
20230918,155600,516356500,473000,473000,473000,473000,0
|
|
20230918,155500,516356500,473000,473000,473000,473000,0
|
|
20230918,155400,516356500,473000,473000,473000,473000,0
|
|
20230918,155300,516356500,473000,473000,473000,473000,0
|
|
20230918,155200,516356500,473000,473000,473000,473000,0
|
|
20230918,155100,516356500,473000,473000,473000,473000,0
|
|
20230918,155000,516356500,473000,473000,473000,473000,0
|
|
20230918,154900,516356500,473000,473000,473000,473000,0
|
|
20230918,154800,516356500,473000,473000,473000,473000,0
|
|
20230918,154700,516356500,473000,473000,473000,473000,0
|
|
20230918,154600,516356500,473000,473000,473000,473000,0
|
|
20230918,154500,516356500,473000,473000,473000,473000,0
|
|
20230918,154400,516356500,473000,473000,473000,473000,0
|
|
20230918,154300,516356500,473000,473000,473000,473000,0
|
|
20230918,154200,516356500,473000,473000,473000,473000,0
|
|
20230918,154100,516356500,473000,473000,473000,473000,0
|
|
20230918,154000,516356500,473000,473000,473000,473000,0
|
|
20230918,153900,516356500,473000,473000,473000,473000,8
|
|
20230918,153800,516356500,473000,473000,473000,473000,0
|
|
20230918,153700,516356500,473000,473000,473000,473000,0
|
|
20230918,153600,516356500,473000,473000,473000,473000,0
|
|
20230918,153500,516356500,473000,473000,473000,473000,0
|
|
20230918,153400,516356500,473000,473000,473000,473000,0
|
|
20230918,153300,516356500,473000,473000,473000,473000,0
|
|
20230918,153200,516356500,473000,473000,473000,473000,0
|
|
20230918,153100,516356500,473000,473000,473000,473000,0
|
|
20230918,153000,516356500,473000,473000,473000,473000,8
|
|
20230918,152900,512572500,473000,473000,473000,473000,0
|
|
20230918,152800,512572500,473000,473000,473000,473000,0
|
|
20230918,152700,512572500,473000,473000,473000,473000,0
|
|
20230918,152600,512572500,473000,473000,473000,473000,0
|
|
20230918,152500,512572500,473000,473000,473000,473000,0
|
|
20230918,152400,512572500,473000,473000,473000,473000,0
|
|
20230918,152300,512572500,473000,473000,473000,473000,0
|
|
20230918,152200,512572500,473000,473000,473000,473000,0
|
|
20230918,152100,512572500,473000,473000,473000,473000,0
|
|
20230918,152000,512572500,473000,473000,473000,473000,0
|
|
20230918,151900,512572500,473000,473000,473000,473000,2
|
|
20230918,151800,511626500,473000,473000,473000,473000,0
|
|
20230918,151700,511626500,473000,473000,473000,473000,0
|
|
20230918,151600,511626500,473000,473000,473000,473000,0
|
|
20230918,151500,511626500,473000,472000,473000,472000,16
|
|
20230918,151400,504072500,472000,472000,472000,472000,2
|
|
20230918,151300,503128500,471500,471500,471500,471500,6
|
|
20230918,151200,500299500,471500,471500,471500,471500,1
|
|
20230918,151100,499828000,471500,471500,471500,471500,2
|
|
20230918,151000,498885000,471500,472000,472000,471500,7
|
|
20230918,150900,495584000,472000,472000,472000,472000,1
|
|
20230918,150800,495112000,472000,472000,472000,472000,0
|
|
20230918,150700,495112000,472000,472000,472000,472000,1
|
|
20230918,150600,494640000,472500,472500,472500,472500,0
|
|
20230918,150500,494640000,472500,472500,472500,472500,2
|
|
20230918,150400,493695000,473000,473000,473000,473000,0
|
|
20230918,150300,493695000,473000,473000,473000,473000,0
|
|
20230918,150200,493695000,473000,473000,473000,473000,0
|
|
20230918,150100,493695000,473000,473500,473500,473000,89
|
|
20230918,150000,451579000,473500,473500,473500,473500,1
|
|
20230918,145900,451105500,473500,473500,473500,473500,1
|
|
20230918,145800,450632000,474000,474000,474000,474000,0
|
|
20230918,145700,450632000,474000,474000,474000,474000,2
|
|
20230918,145600,449684000,474000,474000,474000,474000,0
|
|
20230918,145500,449684000,474000,474000,474000,474000,0
|
|
20230918,145400,449684000,474000,474000,474000,474000,0
|
|
20230918,145300,449684000,474000,474000,474000,474000,0
|
|
20230918,145200,449684000,474000,474000,474000,474000,0
|
|
20230918,145100,449684000,474000,474000,474000,474000,2
|
|
20230918,145000,448736000,473500,473500,473500,473500,1
|
|
20230918,144900,448262500,473500,473500,473500,473500,2
|
|
20230918,144800,447315500,473500,473500,473500,473500,0
|
|
20230918,144700,447315500,473500,473500,473500,473500,0
|
|
20230918,144600,447315500,473500,473500,473500,473500,0
|
|
20230918,144500,447315500,473500,473500,473500,473500,0
|
|
20230918,144400,447315500,473500,473500,473500,473500,0
|
|
20230918,144300,447315500,473500,473500,473500,473500,0
|
|
20230918,144200,447315500,473500,473500,473500,473500,0
|
|
20230918,144100,447315500,473500,473500,473500,473500,0
|
|
20230918,144000,447315500,473500,473500,473500,473500,0
|
|
20230918,143900,447315500,473500,473500,473500,473500,0
|
|
20230918,143800,447315500,473500,473500,473500,473500,0
|
|
20230918,143700,447315500,473500,473500,473500,473500,0
|
|
20230918,143600,447315500,473500,473500,473500,473500,0
|
|
20230918,143500,447315500,473500,474000,474000,473500,2
|
|
20230918,143400,446368000,474500,474500,474500,474500,0
|
|
20230918,143300,446368000,474500,474500,474500,474500,0
|
|
20230918,143200,446368000,474500,474500,474500,474500,1
|
|
20230918,143100,445893500,474000,474000,474000,474000,4
|
|
20230918,143000,443997500,474000,474000,474000,474000,0
|
|
20230918,142900,443997500,474000,474000,474000,474000,0
|
|
20230918,142800,443997500,474000,474000,474000,474000,1
|
|
20230918,142700,443523500,474000,474000,474000,474000,0
|
|
20230918,142600,443523500,474000,474000,474000,474000,1
|
|
20230918,142500,443049500,474000,473500,474000,473500,8
|
|
20230918,142400,439260000,473500,473500,473500,473500,0
|
|
20230918,142300,439260000,473500,473500,473500,473500,0
|
|
20230918,142200,439260000,473500,473500,473500,473500,0
|
|
20230918,142100,439260000,473500,473500,473500,473500,2
|
|
20230918,142000,438313000,473500,473500,473500,473500,0
|
|
20230918,141900,438313000,473500,473500,473500,473500,1
|
|
20230918,141800,437839500,473500,473500,473500,473500,10
|
|
20230918,141700,433104500,473500,473500,473500,473500,10
|
|
20230918,141600,428369500,473500,473500,473500,473500,0
|
|
20230918,141500,428369500,473500,473500,473500,473500,0
|
|
20230918,141400,428369500,473500,473500,473500,473500,0
|
|
20230918,141300,428369500,473500,473500,473500,473500,0
|
|
20230918,141200,428369500,473500,473500,473500,473500,0
|
|
20230918,141100,428369500,473500,473500,473500,473500,0
|
|
20230918,141000,428369500,473500,473000,473500,473000,4
|
|
20230918,140900,426476500,473000,473000,473000,473000,0
|
|
20230918,140800,426476500,473000,473000,473000,473000,1
|
|
20230918,140700,426003500,473000,473000,473000,473000,1
|
|
20230918,140600,425530500,474500,474500,474500,474500,0
|
|
20230918,140500,425530500,474500,473500,474500,473500,10
|
|
20230918,140400,420788000,474000,474000,474000,474000,1
|
|
20230918,140300,420314000,474000,474000,474000,474000,4
|
|
20230918,140200,418418000,474000,473500,474000,473500,6
|
|
20230918,140100,415575000,473500,473500,473500,473500,0
|
|
20230918,140000,415575000,473500,473500,473500,473500,11
|
|
20230918,135900,410366500,473500,473500,473500,473500,5
|
|
20230918,135800,407999000,474000,474000,474000,474000,0
|
|
20230918,135700,407999000,474000,474000,474000,474000,1
|
|
20230918,135600,407525000,474500,474500,474500,474500,5
|
|
20230918,135500,405152500,475000,472500,475000,472500,6
|
|
20230918,135400,402305000,475500,475500,475500,475500,2
|
|
20230918,135300,401354000,476000,476000,476000,476000,0
|
|
20230918,135200,401354000,476000,478500,478500,476000,42
|
|
20230918,135100,381311000,478500,478000,478500,478000,13
|
|
20230918,135000,375093500,477500,477000,477500,476500,26
|
|
20230918,134900,362688000,476000,474000,476000,474000,87
|
|
20230918,134800,321370500,473500,472000,473500,472000,19
|
|
20230918,134700,312379500,471000,471000,471000,471000,1
|
|
20230918,134600,311908500,471000,470500,471000,470500,11
|
|
20230918,134500,306731500,471500,471500,471500,471500,0
|
|
20230918,134400,306731500,471500,471500,471500,471500,0
|
|
20230918,134300,306731500,471500,471500,471500,471500,8
|
|
20230918,134200,302959500,472000,472000,472000,472000,26
|
|
20230918,134100,290687500,473500,473500,473500,473500,12
|
|
20230918,134000,285005500,473500,473500,473500,473500,1
|
|
20230918,133900,284532000,473500,472000,473500,472000,82
|
|
20230918,133800,245747000,472500,472500,472500,472500,0
|
|
20230918,133700,245747000,472500,470000,472500,470000,203
|
|
20230918,133600,149852000,470000,465000,470000,465000,84
|
|
20230918,133500,110720000,465000,465000,465000,465000,4
|
|
20230918,133400,108860000,465000,464000,465000,464000,76
|
|
20230918,133300,73575000,464000,464000,464000,464000,0
|
|
20230918,133200,73575000,464000,464000,464000,464000,0
|
|
20230918,133100,73575000,464000,464000,464000,464000,0
|
|
20230918,133000,73575000,464000,464000,464000,464000,0
|
|
20230918,132900,73575000,464000,464000,464000,464000,0
|
|
20230918,132800,73575000,464000,464000,464000,464000,0
|
|
20230918,132700,73575000,464000,464000,464000,464000,0
|
|
20230918,132600,73575000,464000,464000,464000,464000,0
|
|
20230918,132500,73575000,464000,464000,464000,464000,0
|
|
20230918,132400,73575000,464000,464000,464000,464000,0
|
|
20230918,132300,73575000,464000,464000,464000,464000,0
|
|
20230918,132200,73575000,464000,464000,464000,464000,0
|
|
20230918,132100,73575000,464000,464000,464000,464000,0
|
|
20230918,132000,73575000,464000,464000,464000,464000,0
|
|
20230918,131900,73575000,464000,463000,464000,463000,4
|
|
20230918,131800,71722000,464000,464000,464000,464000,0
|
|
20230918,131700,71722000,464000,464000,464000,464000,0
|
|
20230918,131600,71722000,464000,464000,464000,464000,0
|
|
20230918,131500,71722000,464000,464000,464000,464000,1
|
|
20230918,131400,71258000,464500,464500,464500,464500,0
|
|
20230918,131300,71258000,464500,464500,464500,464500,0
|
|
20230918,131200,71258000,464500,464500,464500,464500,0
|
|
20230918,131100,71258000,464500,464500,464500,464500,0
|
|
20230918,131000,71258000,464500,464500,464500,464500,0
|
|
20230918,130900,71258000,464500,464500,464500,464500,0
|
|
20230918,130800,71258000,464500,464500,464500,464500,0
|
|
20230918,130700,71258000,464500,464500,464500,464500,0
|
|
20230918,130600,71258000,464500,464500,464500,464500,0
|
|
20230918,130500,71258000,464500,464500,464500,464500,0
|
|
20230918,130400,71258000,464500,464500,464500,464500,0
|
|
20230918,130300,71258000,464500,464500,464500,464500,0
|
|
20230918,130200,71258000,464500,464500,464500,464500,0
|
|
20230918,130100,71258000,464500,464500,464500,464500,0
|
|
20230918,130000,71258000,464500,464500,464500,464500,0
|
|
20230918,125900,71258000,464500,464500,464500,464500,0
|
|
20230918,125800,71258000,464500,464500,464500,464500,0
|
|
20230918,125700,71258000,464500,464500,464500,464500,0
|
|
20230918,125600,71258000,464500,464500,464500,464500,0
|
|
20230918,125500,71258000,464500,462500,464500,462500,4
|
|
20230918,125400,69402500,462500,462500,462500,462500,0
|
|
20230918,125300,69402500,462500,462500,462500,462500,0
|
|
20230918,125200,69402500,462500,462500,462500,462500,0
|
|
20230918,125100,69402500,462500,462500,462500,462500,0
|
|
20230918,125000,69402500,462500,462500,462500,462500,0
|
|
20230918,124900,69402500,462500,462500,462500,462500,0
|
|
20230918,124800,69402500,462500,462500,462500,462500,0
|
|
20230918,124700,69402500,462500,462500,462500,462500,0
|
|
20230918,124600,69402500,462500,462500,462500,462500,0
|
|
20230918,124500,69402500,462500,462500,462500,462500,0
|
|
20230918,124400,69402500,462500,462500,462500,462500,0
|
|
20230918,124300,69402500,462500,462500,462500,462500,0
|
|
20230918,124200,69402500,462500,462500,462500,462500,0
|
|
20230918,124100,69402500,462500,462500,462500,462500,0
|
|
20230918,124000,69402500,462500,462500,462500,462500,0
|
|
20230918,123900,69402500,462500,462500,462500,462500,0
|
|
20230918,123800,69402500,462500,462500,462500,462500,0
|
|
20230918,123700,69402500,462500,462500,462500,462500,0
|
|
20230918,123600,69402500,462500,462500,462500,462500,2
|
|
20230918,123500,68477500,462500,462500,462500,462500,0
|
|
20230918,123400,68477500,462500,462500,462500,462500,2
|
|
20230918,123300,67552500,462000,462000,462000,462000,0
|
|
20230918,123200,67552500,462000,462000,462000,462000,0
|
|
20230918,123100,67552500,462000,462000,462000,462000,0
|
|
20230918,123000,67552500,462000,462000,462000,462000,0
|
|
20230918,122900,67552500,462000,462000,462000,462000,2
|
|
20230918,122800,66628500,461000,461000,461000,461000,0
|
|
20230918,122700,66628500,461000,461000,461000,461000,0
|
|
20230918,122600,66628500,461000,461000,461000,461000,0
|
|
20230918,122500,66628500,461000,461000,461000,461000,0
|
|
20230918,122400,66628500,461000,461000,461000,461000,0
|
|
20230918,122300,66628500,461000,461000,461000,461000,0
|
|
20230918,122200,66628500,461000,461000,461000,461000,0
|
|
20230918,122100,66628500,461000,461000,461000,461000,0
|
|
20230918,122000,66628500,461000,461000,461000,461000,0
|
|
20230918,121900,66628500,461000,461000,461000,461000,9
|
|
20230918,121800,62479500,461000,461500,461500,461000,21
|
|
20230918,121700,52795000,461000,461000,461000,461000,0
|
|
20230918,121600,52795000,461000,461000,461000,461000,0
|
|
20230918,121500,52795000,461000,461000,461000,461000,0
|
|
20230918,121400,52795000,461000,461000,461000,461000,0
|
|
20230918,121300,52795000,461000,461000,461000,461000,0
|
|
20230918,121200,52795000,461000,461000,461000,461000,0
|
|
20230918,121100,52795000,461000,461000,461000,461000,0
|
|
20230918,121000,52795000,461000,461000,461000,461000,0
|
|
20230918,120900,52795000,461000,461000,461000,461000,0
|
|
20230918,120800,52795000,461000,461000,461000,461000,0
|
|
20230918,120700,52795000,461000,461000,461000,461000,0
|
|
20230918,120600,52795000,461000,461000,461000,461000,0
|
|
20230918,120500,52795000,461000,461000,461000,461000,0
|
|
20230918,120400,52795000,461000,461000,461000,461000,0
|
|
20230918,120300,52795000,461000,461000,461000,461000,0
|
|
20230918,120200,52795000,461000,461000,461000,461000,0
|
|
20230918,120100,52795000,461000,461000,461000,461000,0
|
|
20230918,120000,52795000,461000,461000,461000,461000,0
|
|
20230918,115900,52795000,461000,461000,461000,461000,0
|
|
20230918,115800,52795000,461000,461000,461000,461000,0
|
|
20230918,115700,52795000,461000,461000,461000,461000,0
|
|
20230918,115600,52795000,461000,461000,461000,461000,0
|
|
20230918,115500,52795000,461000,461000,461000,461000,0
|
|
20230918,115400,52795000,461000,461000,461000,461000,0
|
|
20230918,115300,52795000,461000,461000,461000,461000,0
|
|
20230918,115200,52795000,461000,461000,461000,461000,0
|
|
20230918,115100,52795000,461000,461000,461000,461000,0
|
|
20230918,115000,52795000,461000,461000,461000,461000,0
|
|
20230918,114900,52795000,461000,461000,461000,461000,0
|
|
20230918,114800,52795000,461000,461000,461000,461000,0
|
|
20230918,114700,52795000,461000,461000,461000,461000,0
|
|
20230918,114600,52795000,461000,461000,461000,461000,0
|
|
20230918,114500,52795000,461000,461000,461000,461000,0
|
|
20230918,114400,52795000,461000,461000,461000,461000,1
|
|
20230918,114300,52334000,461000,461000,461000,461000,0
|
|
20230918,114200,52334000,461000,461000,461000,461000,0
|
|
20230918,114100,52334000,461000,461000,461000,461000,0
|
|
20230918,114000,52334000,461000,461000,461000,461000,0
|
|
20230918,113900,52334000,461000,461000,461000,461000,0
|
|
20230918,113800,52334000,461000,461000,461000,461000,0
|
|
20230918,113700,52334000,461000,461000,461000,461000,0
|
|
20230918,113600,52334000,461000,461000,461000,461000,0
|
|
20230918,113500,52334000,461000,461000,461000,461000,0
|
|
20230918,113400,52334000,461000,461000,461000,461000,0
|
|
20230918,113300,52334000,461000,461000,461000,461000,0
|
|
20230918,113200,52334000,461000,461000,461000,461000,0
|
|
20230918,113100,52334000,461000,461000,461000,461000,0
|
|
20230918,113000,52334000,461000,461000,461000,461000,0
|
|
20230918,112900,52334000,461000,461000,461000,461000,0
|
|
20230918,112800,52334000,461000,461000,461000,461000,0
|
|
20230918,112700,52334000,461000,461000,461000,461000,0
|
|
20230918,112600,52334000,461000,461000,461000,461000,0
|
|
20230918,112500,52334000,461000,461000,461000,461000,3
|
|
20230918,112400,50951000,461000,461000,461000,461000,0
|
|
20230918,112300,50951000,461000,461000,461000,461000,0
|
|
20230918,112200,50951000,461000,461000,461000,461000,0
|
|
20230918,112100,50951000,461000,461000,461000,461000,0
|
|
20230918,112000,50951000,461000,461000,461000,461000,0
|
|
20230918,111900,50951000,461000,461000,461000,461000,0
|
|
20230918,111800,50951000,461000,461000,461000,461000,14
|
|
20230918,111700,44497000,461000,461000,461000,461000,0
|
|
20230918,111600,44497000,461000,461000,461000,461000,0
|
|
20230918,111500,44497000,461000,461000,461000,461000,0
|
|
20230918,111400,44497000,461000,461000,461000,461000,0
|
|
20230918,111300,44497000,461000,461000,461000,461000,0
|
|
20230918,111200,44497000,461000,461000,461000,461000,0
|
|
20230918,111100,44497000,461000,461000,461000,461000,0
|
|
20230918,111000,44497000,461000,461000,461000,461000,0
|
|
20230918,110900,44497000,461000,461000,461000,461000,0
|
|
20230918,110800,44497000,461000,461000,461000,461000,0
|
|
20230918,110700,44497000,461000,461000,461000,461000,0
|
|
20230918,110600,44497000,461000,461000,461000,461000,0
|
|
20230918,110500,44497000,461000,461000,461000,461000,0
|
|
20230918,110400,44497000,461000,461000,461000,461000,0
|
|
20230918,110300,44497000,461000,461000,461000,461000,1
|
|
20230918,110200,44036000,460500,460500,460500,460500,0
|
|
20230918,110100,44036000,460500,460500,460500,460500,0
|
|
20230918,110000,44036000,460500,460500,460500,460500,0
|
|
20230918,105900,44036000,460500,460500,460500,460500,0
|
|
20230918,105800,44036000,460500,460500,460500,460500,0
|
|
20230918,105700,44036000,460500,460500,460500,460500,0
|
|
20230918,105600,44036000,460500,460500,460500,460500,2
|
|
20230918,105500,43115000,461000,461000,461000,461000,0
|
|
20230918,105400,43115000,461000,461000,461000,461000,0
|
|
20230918,105300,43115000,461000,461000,461000,461000,0
|
|
20230918,105200,43115000,461000,461000,461000,461000,0
|
|
20230918,105100,43115000,461000,461000,461000,461000,0
|
|
20230918,105000,43115000,461000,461000,461000,461000,0
|
|
20230918,104900,43115000,461000,461000,461000,461000,0
|
|
20230918,104800,43115000,461000,461000,461000,461000,0
|
|
20230918,104700,43115000,461000,461000,461000,461000,0
|
|
20230918,104600,43115000,461000,461000,461000,461000,1
|
|
20230918,104500,42654000,461000,461000,461000,461000,0
|
|
20230918,104400,42654000,461000,461000,461000,461000,0
|
|
20230918,104300,42654000,461000,461000,461000,461000,0
|
|
20230918,104200,42654000,461000,461000,461000,461000,0
|
|
20230918,104100,42654000,461000,461000,461000,461000,0
|
|
20230918,104000,42654000,461000,461000,461000,461000,0
|
|
20230918,103900,42654000,461000,461000,461000,461000,0
|
|
20230918,103800,42654000,461000,461000,461000,461000,0
|
|
20230918,103700,42654000,461000,461000,461000,461000,1
|
|
20230918,103600,42193000,462000,462000,462000,462000,0
|
|
20230918,103500,42193000,462000,462000,462000,462000,0
|
|
20230918,103400,42193000,462000,462000,462000,462000,0
|
|
20230918,103300,42193000,462000,462000,462000,462000,0
|
|
20230918,103200,42193000,462000,462000,462000,462000,0
|
|
20230918,103100,42193000,462000,462000,462000,462000,0
|
|
20230918,103000,42193000,462000,462000,462000,462000,0
|
|
20230918,102900,42193000,462000,462000,462000,462000,0
|
|
20230918,102800,42193000,462000,462000,462000,462000,0
|
|
20230918,102700,42193000,462000,462000,462000,462000,0
|
|
20230918,102600,42193000,462000,462000,462000,462000,0
|
|
20230918,102500,42193000,462000,462000,462000,462000,0
|
|
20230918,102400,42193000,462000,462000,462000,462000,0
|
|
20230918,102300,42193000,462000,462000,462000,462000,0
|
|
20230918,102200,42193000,462000,462000,462000,462000,0
|
|
20230918,102100,42193000,462000,462000,462000,462000,0
|
|
20230918,102000,42193000,462000,462000,462000,462000,0
|
|
20230918,101900,42193000,462000,462000,462000,462000,0
|
|
20230918,101800,42193000,462000,460500,462000,460500,4
|
|
20230918,101700,40347000,462000,462000,462000,462000,0
|
|
20230918,101600,40347000,462000,462000,462000,462000,0
|
|
20230918,101500,40347000,462000,462000,462000,462000,0
|
|
20230918,101400,40347000,462000,462000,462000,462000,0
|
|
20230918,101300,40347000,462000,462000,462000,462000,0
|
|
20230918,101200,40347000,462000,462000,462000,462000,0
|
|
20230918,101100,40347000,462000,462000,462000,462000,0
|
|
20230918,101000,40347000,462000,462000,462000,462000,0
|
|
20230918,100900,40347000,462000,462000,462000,462000,0
|
|
20230918,100800,40347000,462000,462000,462000,462000,0
|
|
20230918,100700,40347000,462000,462000,462000,462000,0
|
|
20230918,100600,40347000,462000,462000,462000,462000,0
|
|
20230918,100500,40347000,462000,462000,462000,462000,0
|
|
20230918,100400,40347000,462000,462000,462000,462000,0
|
|
20230918,100300,40347000,462000,462000,462000,462000,1
|
|
20230918,100200,39885000,462500,462500,462500,462500,0
|
|
20230918,100100,39885000,462500,462500,462500,462500,0
|
|
20230918,100000,39885000,462500,462500,462500,462500,1
|
|
20230918,095900,39422500,461000,461000,461000,461000,0
|
|
20230918,095800,39422500,461000,461000,461000,461000,0
|
|
20230918,095700,39422500,461000,461000,461000,461000,0
|
|
20230918,095600,39422500,461000,461000,461000,461000,0
|
|
20230918,095500,39422500,461000,461000,461000,461000,0
|
|
20230918,095400,39422500,461000,461000,461000,461000,0
|
|
20230918,095300,39422500,461000,461000,461000,461000,0
|
|
20230918,095200,39422500,461000,461000,461000,461000,2
|
|
20230918,095100,38500500,461000,461000,461000,461000,0
|
|
20230918,095000,38500500,461000,461000,461000,461000,1
|
|
20230918,094900,38039500,461000,461000,461000,461000,0
|
|
20230918,094800,38039500,461000,461000,461000,461000,0
|
|
20230918,094700,38039500,461000,461000,461000,461000,1
|
|
20230918,094600,37578500,460000,460000,460000,460000,1
|
|
20230918,094500,37118500,460000,460000,460000,460000,0
|
|
20230918,094400,37118500,460000,460000,460000,460000,0
|
|
20230918,094300,37118500,460000,460000,460000,460000,0
|
|
20230918,094200,37118500,460000,460000,460000,460000,0
|
|
20230918,094100,37118500,460000,460000,460000,460000,0
|
|
20230918,094000,37118500,460000,460000,460000,460000,0
|
|
20230918,093900,37118500,460000,460000,460000,460000,0
|
|
20230918,093800,37118500,460000,460000,460000,460000,0
|
|
20230918,093700,37118500,460000,460000,460000,460000,0
|
|
20230918,093600,37118500,460000,460000,460000,460000,0
|
|
20230918,093500,37118500,460000,460000,460000,460000,0
|
|
20230918,093400,37118500,460000,457000,460000,457000,2
|
|
20230918,093300,36201500,457500,457500,457500,457500,1
|
|
20230918,093200,35744000,463000,463000,463000,463000,0
|
|
20230918,093100,35744000,463000,463000,463000,463000,0
|
|
20230918,093000,35744000,463000,463000,463000,463000,0
|
|
20230918,092900,35744000,463000,463000,463000,463000,0
|
|
20230918,092800,35744000,463000,463000,463000,463000,0
|
|
20230918,092700,35744000,463000,458000,463000,456500,18
|
|
20230918,092600,27479500,461000,461000,461000,461000,0
|
|
20230918,092500,27479500,461000,461000,461000,461000,0
|
|
20230918,092400,27479500,461000,461000,461000,461000,0
|
|
20230918,092300,27479500,461000,461000,461000,461000,0
|
|
20230918,092200,27479500,461000,461000,461000,461000,0
|
|
20230918,092100,27479500,461000,461000,461000,461000,1
|
|
20230918,092000,27018500,464000,464000,464000,464000,0
|
|
20230918,091900,27018500,464000,458000,464000,455000,57
|
|
20230918,091800,922000,461000,461000,461000,461000,0
|
|
20230918,091700,922000,461000,461000,461000,461000,0
|
|
20230918,091600,922000,461000,461000,461000,461000,0
|
|
20230918,091500,922000,461000,461000,461000,461000,0
|
|
20230918,091400,922000,461000,461000,461000,461000,0
|
|
20230918,091300,922000,461000,461000,461000,461000,0
|
|
20230918,091200,922000,461000,461000,461000,461000,0
|
|
20230918,091100,922000,461000,461000,461000,461000,0
|
|
20230918,091000,922000,461000,461000,461000,461000,0
|
|
20230918,090900,922000,461000,461000,461000,461000,0
|
|
20230918,090800,922000,461000,461000,461000,461000,0
|
|
20230918,090700,922000,461000,461000,461000,461000,2
|
|
20230918,090600,0,463500,463500,463500,463500,0
|
|
20230918,090500,0,463500,463500,463500,463500,0
|
|
20230918,090400,0,463500,463500,463500,463500,0
|
|
20230918,090300,0,463500,463500,463500,463500,0
|
|
20230918,090200,0,463500,463500,463500,463500,0
|
|
20230918,090100,0,463500,463500,463500,463500,0
|
|
20230918,090000,0,463500,463500,463500,463500,0
|