582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183900,293609500,468500,468500,468500,468500,1
|
|
20230919,183800,293609500,468500,468500,468500,468500,0
|
|
20230919,183700,293609500,468500,468500,468500,468500,0
|
|
20230919,183600,293609500,468500,468500,468500,468500,0
|
|
20230919,183500,293609500,468500,468500,468500,468500,0
|
|
20230919,183400,293609500,468500,468500,468500,468500,0
|
|
20230919,183300,293609500,468500,468500,468500,468500,0
|
|
20230919,183200,293609500,468500,468500,468500,468500,0
|
|
20230919,183100,293609500,468500,468500,468500,468500,0
|
|
20230919,183000,293609500,468500,468500,468500,468500,0
|
|
20230919,182900,293609500,468500,468500,468500,468500,0
|
|
20230919,182800,293609500,468500,468500,468500,468500,0
|
|
20230919,182700,293609500,468500,468500,468500,468500,0
|
|
20230919,182600,293609500,468500,468500,468500,468500,0
|
|
20230919,182500,293609500,468500,468500,468500,468500,0
|
|
20230919,182400,293609500,468500,468500,468500,468500,0
|
|
20230919,182300,293609500,468500,468500,468500,468500,0
|
|
20230919,182200,293609500,468500,468500,468500,468500,0
|
|
20230919,182100,293609500,468500,468500,468500,468500,0
|
|
20230919,182000,293609500,468500,468500,468500,468500,0
|
|
20230919,181900,293609500,468500,468500,468500,468500,0
|
|
20230919,181800,293609500,468500,468500,468500,468500,0
|
|
20230919,181700,293609500,468500,468500,468500,468500,0
|
|
20230919,181600,293609500,468500,468500,468500,468500,0
|
|
20230919,181500,293609500,468500,468500,468500,468500,0
|
|
20230919,181400,293609500,468500,468500,468500,468500,0
|
|
20230919,181300,293609500,468500,468500,468500,468500,0
|
|
20230919,181200,293609500,468500,468500,468500,468500,0
|
|
20230919,181100,293609500,468500,468500,468500,468500,0
|
|
20230919,181000,293609500,468500,468500,468500,468500,0
|
|
20230919,180900,293609500,468500,468500,468500,468500,1
|
|
20230919,180800,293609500,468500,468500,468500,468500,0
|
|
20230919,180700,293609500,468500,468500,468500,468500,0
|
|
20230919,180600,293609500,468500,468500,468500,468500,0
|
|
20230919,180500,293609500,468500,468500,468500,468500,0
|
|
20230919,180400,293609500,468500,468500,468500,468500,0
|
|
20230919,180300,293609500,468500,468500,468500,468500,0
|
|
20230919,180200,293609500,468500,468500,468500,468500,0
|
|
20230919,180100,293609500,468500,468500,468500,468500,0
|
|
20230919,180000,293609500,468500,468500,468500,468500,0
|
|
20230919,175900,293609500,468500,468500,468500,468500,0
|
|
20230919,175800,293609500,468500,468500,468500,468500,0
|
|
20230919,175700,293609500,468500,468500,468500,468500,0
|
|
20230919,175600,293609500,468500,468500,468500,468500,0
|
|
20230919,175500,293609500,468500,468500,468500,468500,0
|
|
20230919,175400,293609500,468500,468500,468500,468500,0
|
|
20230919,175300,293609500,468500,468500,468500,468500,0
|
|
20230919,175200,293609500,468500,468500,468500,468500,0
|
|
20230919,175100,293609500,468500,468500,468500,468500,0
|
|
20230919,175000,293609500,468500,468500,468500,468500,0
|
|
20230919,174900,293609500,468500,468500,468500,468500,0
|
|
20230919,174800,293609500,468500,468500,468500,468500,0
|
|
20230919,174700,293609500,468500,468500,468500,468500,0
|
|
20230919,174600,293609500,468500,468500,468500,468500,0
|
|
20230919,174500,293609500,468500,468500,468500,468500,0
|
|
20230919,174400,293609500,468500,468500,468500,468500,0
|
|
20230919,174300,293609500,468500,468500,468500,468500,0
|
|
20230919,174200,293609500,468500,468500,468500,468500,0
|
|
20230919,174100,293609500,468500,468500,468500,468500,0
|
|
20230919,174000,293609500,468500,468500,468500,468500,0
|
|
20230919,173900,293609500,468500,468500,468500,468500,1
|
|
20230919,173800,293609500,468500,468500,468500,468500,0
|
|
20230919,173700,293609500,468500,468500,468500,468500,0
|
|
20230919,173600,293609500,468500,468500,468500,468500,0
|
|
20230919,173500,293609500,468500,468500,468500,468500,0
|
|
20230919,173400,293609500,468500,468500,468500,468500,0
|
|
20230919,173300,293609500,468500,468500,468500,468500,0
|
|
20230919,173200,293609500,468500,468500,468500,468500,0
|
|
20230919,173100,293609500,468500,468500,468500,468500,0
|
|
20230919,173000,293609500,468500,468500,468500,468500,0
|
|
20230919,172900,293609500,468500,468500,468500,468500,0
|
|
20230919,172800,293609500,468500,468500,468500,468500,0
|
|
20230919,172700,293609500,468500,468500,468500,468500,0
|
|
20230919,172600,293609500,468500,468500,468500,468500,0
|
|
20230919,172500,293609500,468500,468500,468500,468500,0
|
|
20230919,172400,293609500,468500,468500,468500,468500,0
|
|
20230919,172300,293609500,468500,468500,468500,468500,0
|
|
20230919,172200,293609500,468500,468500,468500,468500,0
|
|
20230919,172100,293609500,468500,468500,468500,468500,0
|
|
20230919,172000,293609500,468500,468500,468500,468500,0
|
|
20230919,171900,293609500,468500,468500,468500,468500,0
|
|
20230919,171800,293609500,468500,468500,468500,468500,0
|
|
20230919,171700,293609500,468500,468500,468500,468500,0
|
|
20230919,171600,293609500,468500,468500,468500,468500,0
|
|
20230919,171500,293609500,468500,468500,468500,468500,0
|
|
20230919,171400,293609500,468500,468500,468500,468500,0
|
|
20230919,171300,293609500,468500,468500,468500,468500,0
|
|
20230919,171200,293609500,468500,468500,468500,468500,0
|
|
20230919,171100,293609500,468500,468500,468500,468500,0
|
|
20230919,171000,293609500,468500,468500,468500,468500,0
|
|
20230919,170900,293609500,468500,468500,468500,468500,1
|
|
20230919,170800,293609500,468500,468500,468500,468500,0
|
|
20230919,170700,293609500,468500,468500,468500,468500,0
|
|
20230919,170600,293609500,468500,468500,468500,468500,0
|
|
20230919,170500,293609500,468500,468500,468500,468500,0
|
|
20230919,170400,293609500,468500,468500,468500,468500,0
|
|
20230919,170300,293609500,468500,468500,468500,468500,0
|
|
20230919,170200,293609500,468500,468500,468500,468500,0
|
|
20230919,170100,293609500,468500,468500,468500,468500,0
|
|
20230919,170000,293609500,468500,468500,468500,468500,0
|
|
20230919,165900,293609500,468500,468500,468500,468500,0
|
|
20230919,165800,293609500,468500,468500,468500,468500,0
|
|
20230919,165700,293609500,468500,468500,468500,468500,0
|
|
20230919,165600,293609500,468500,468500,468500,468500,0
|
|
20230919,165500,293609500,468500,468500,468500,468500,0
|
|
20230919,165400,293609500,468500,468500,468500,468500,0
|
|
20230919,165300,293609500,468500,468500,468500,468500,0
|
|
20230919,165200,293609500,468500,468500,468500,468500,0
|
|
20230919,165100,293609500,468500,468500,468500,468500,0
|
|
20230919,165000,293609500,468500,468500,468500,468500,0
|
|
20230919,164900,293609500,468500,468500,468500,468500,0
|
|
20230919,164800,293609500,468500,468500,468500,468500,0
|
|
20230919,164700,293609500,468500,468500,468500,468500,0
|
|
20230919,164600,293609500,468500,468500,468500,468500,0
|
|
20230919,164500,293609500,468500,468500,468500,468500,0
|
|
20230919,164400,293609500,468500,468500,468500,468500,0
|
|
20230919,164300,293609500,468500,468500,468500,468500,0
|
|
20230919,164200,293609500,468500,468500,468500,468500,0
|
|
20230919,164100,293609500,468500,468500,468500,468500,0
|
|
20230919,164000,293609500,468500,468500,468500,468500,0
|
|
20230919,163900,293609500,468500,468500,468500,468500,1
|
|
20230919,163800,293609500,468500,468500,468500,468500,0
|
|
20230919,163700,293609500,468500,468500,468500,468500,0
|
|
20230919,163600,293609500,468500,468500,468500,468500,0
|
|
20230919,163500,293609500,468500,468500,468500,468500,0
|
|
20230919,163400,293609500,468500,468500,468500,468500,0
|
|
20230919,163300,293609500,468500,468500,468500,468500,0
|
|
20230919,163200,293609500,468500,468500,468500,468500,0
|
|
20230919,163100,293609500,468500,468500,468500,468500,0
|
|
20230919,163000,293609500,468500,468500,468500,468500,0
|
|
20230919,162900,293609500,468500,468500,468500,468500,0
|
|
20230919,162800,293609500,468500,468500,468500,468500,0
|
|
20230919,162700,293609500,468500,468500,468500,468500,0
|
|
20230919,162600,293609500,468500,468500,468500,468500,0
|
|
20230919,162500,293609500,468500,468500,468500,468500,0
|
|
20230919,162400,293609500,468500,468500,468500,468500,0
|
|
20230919,162300,293609500,468500,468500,468500,468500,0
|
|
20230919,162200,293609500,468500,468500,468500,468500,0
|
|
20230919,162100,293609500,468500,468500,468500,468500,0
|
|
20230919,162000,293609500,468500,468500,468500,468500,0
|
|
20230919,161900,293609500,468500,468500,468500,468500,0
|
|
20230919,161800,293609500,468500,468500,468500,468500,0
|
|
20230919,161700,293609500,468500,468500,468500,468500,0
|
|
20230919,161600,293609500,468500,468500,468500,468500,0
|
|
20230919,161500,293609500,468500,468500,468500,468500,0
|
|
20230919,161400,293609500,468500,468500,468500,468500,0
|
|
20230919,161300,293609500,468500,468500,468500,468500,0
|
|
20230919,161200,293609500,468500,468500,468500,468500,0
|
|
20230919,161100,293609500,468500,468500,468500,468500,0
|
|
20230919,161000,293609500,468500,468500,468500,468500,0
|
|
20230919,160900,293609500,468500,468500,468500,468500,1
|
|
20230919,160800,293609500,468500,468500,468500,468500,0
|
|
20230919,160700,293609500,468500,468500,468500,468500,0
|
|
20230919,160600,293609500,468500,468500,468500,468500,0
|
|
20230919,160500,293609500,468500,468500,468500,468500,0
|
|
20230919,160400,293609500,468500,468500,468500,468500,0
|
|
20230919,160300,293609500,468500,468500,468500,468500,0
|
|
20230919,160200,293609500,468500,468500,468500,468500,0
|
|
20230919,160100,293609500,468500,468500,468500,468500,0
|
|
20230919,160000,293609500,468500,468500,468500,468500,0
|
|
20230919,155900,293609500,468500,468500,468500,468500,0
|
|
20230919,155800,293609500,468500,468500,468500,468500,0
|
|
20230919,155700,293609500,468500,468500,468500,468500,0
|
|
20230919,155600,293609500,468500,468500,468500,468500,0
|
|
20230919,155500,293609500,468500,468500,468500,468500,0
|
|
20230919,155400,293609500,468500,468500,468500,468500,0
|
|
20230919,155300,293609500,468500,468500,468500,468500,0
|
|
20230919,155200,293609500,468500,468500,468500,468500,0
|
|
20230919,155100,293609500,468500,468500,468500,468500,0
|
|
20230919,155000,293609500,468500,468500,468500,468500,0
|
|
20230919,154900,293609500,468500,468500,468500,468500,0
|
|
20230919,154800,293609500,468500,468500,468500,468500,0
|
|
20230919,154700,293609500,468500,468500,468500,468500,0
|
|
20230919,154600,293609500,468500,468500,468500,468500,0
|
|
20230919,154500,293609500,468500,468500,468500,468500,0
|
|
20230919,154400,293609500,468500,468500,468500,468500,0
|
|
20230919,154300,293609500,468500,468500,468500,468500,0
|
|
20230919,154200,293609500,468500,468500,468500,468500,0
|
|
20230919,154100,293609500,468500,468500,468500,468500,0
|
|
20230919,154000,293609500,468500,468500,468500,468500,0
|
|
20230919,153900,293609500,468500,468500,468500,468500,1
|
|
20230919,153800,293609500,468500,468500,468500,468500,0
|
|
20230919,153700,293609500,468500,468500,468500,468500,0
|
|
20230919,153600,293609500,468500,468500,468500,468500,0
|
|
20230919,153500,293609500,468500,468500,468500,468500,0
|
|
20230919,153400,293609500,468500,468500,468500,468500,0
|
|
20230919,153300,293609500,468500,468500,468500,468500,0
|
|
20230919,153200,293609500,468500,468500,468500,468500,0
|
|
20230919,153100,293609500,468500,468500,468500,468500,0
|
|
20230919,153000,293609500,468500,468500,468500,468500,1
|
|
20230919,152900,293141000,467500,467500,467500,467500,0
|
|
20230919,152800,293141000,467500,467500,467500,467500,0
|
|
20230919,152700,293141000,467500,467500,467500,467500,0
|
|
20230919,152600,293141000,467500,467500,467500,467500,0
|
|
20230919,152500,293141000,467500,467500,467500,467500,0
|
|
20230919,152400,293141000,467500,467500,467500,467500,0
|
|
20230919,152300,293141000,467500,467500,467500,467500,0
|
|
20230919,152200,293141000,467500,467500,467500,467500,0
|
|
20230919,152100,293141000,467500,467500,467500,467500,0
|
|
20230919,152000,293141000,467500,467500,467500,467500,0
|
|
20230919,151900,293141000,467500,467500,467500,467500,0
|
|
20230919,151800,293141000,467500,467500,467500,467500,0
|
|
20230919,151700,293141000,467500,467500,467500,467500,0
|
|
20230919,151600,293141000,467500,467500,467500,467500,0
|
|
20230919,151500,293141000,467500,467500,467500,467500,0
|
|
20230919,151400,293141000,467500,467500,467500,467500,0
|
|
20230919,151300,293141000,467500,467500,467500,467500,0
|
|
20230919,151200,293141000,467500,467500,467500,467500,0
|
|
20230919,151100,293141000,467500,467500,467500,467500,0
|
|
20230919,151000,293141000,467500,467500,467500,467500,3
|
|
20230919,150900,291738500,468500,468500,468500,468500,0
|
|
20230919,150800,291738500,468500,468500,468500,468500,0
|
|
20230919,150700,291738500,468500,468500,468500,468500,1
|
|
20230919,150600,291270000,467500,467500,467500,467500,0
|
|
20230919,150500,291270000,467500,467500,467500,467500,0
|
|
20230919,150400,291270000,467500,467500,467500,467500,0
|
|
20230919,150300,291270000,467500,467500,467500,467500,0
|
|
20230919,150200,291270000,467500,467500,467500,467500,2
|
|
20230919,150100,290335000,467500,467500,467500,467500,0
|
|
20230919,150000,290335000,467500,467500,467500,467500,0
|
|
20230919,145900,290335000,467500,467500,467500,467500,0
|
|
20230919,145800,290335000,467500,467500,467500,467500,0
|
|
20230919,145700,290335000,467500,467500,467500,467500,0
|
|
20230919,145600,290335000,467500,467500,467500,467500,0
|
|
20230919,145500,290335000,467500,467500,467500,467500,0
|
|
20230919,145400,290335000,467500,467500,467500,467000,22
|
|
20230919,145300,280053500,468500,468500,468500,468500,0
|
|
20230919,145200,280053500,468500,468500,468500,468500,5
|
|
20230919,145100,277711000,467000,467000,467000,467000,0
|
|
20230919,145000,277711000,467000,467000,467000,467000,0
|
|
20230919,144900,277711000,467000,467000,467000,467000,0
|
|
20230919,144800,277711000,467000,467000,467000,467000,0
|
|
20230919,144700,277711000,467000,467000,467000,467000,0
|
|
20230919,144600,277711000,467000,467000,467000,467000,0
|
|
20230919,144500,277711000,467000,467000,467000,467000,0
|
|
20230919,144400,277711000,467000,467000,467000,467000,0
|
|
20230919,144300,277711000,467000,467000,467000,467000,0
|
|
20230919,144200,277711000,467000,467000,467000,467000,1
|
|
20230919,144100,277244000,467000,467000,467000,467000,0
|
|
20230919,144000,277244000,467000,467000,467000,467000,0
|
|
20230919,143900,277244000,467000,467000,467000,467000,0
|
|
20230919,143800,277244000,467000,467000,467000,467000,0
|
|
20230919,143700,277244000,467000,467000,467000,467000,0
|
|
20230919,143600,277244000,467000,467000,467000,467000,0
|
|
20230919,143500,277244000,467000,467000,467000,467000,0
|
|
20230919,143400,277244000,467000,467000,467000,467000,0
|
|
20230919,143300,277244000,467000,467000,467000,467000,0
|
|
20230919,143200,277244000,467000,467000,467000,467000,0
|
|
20230919,143100,277244000,467000,467000,467000,467000,0
|
|
20230919,143000,277244000,467000,467000,467000,467000,0
|
|
20230919,142900,277244000,467000,467000,467000,467000,0
|
|
20230919,142800,277244000,467000,467000,467000,467000,0
|
|
20230919,142700,277244000,467000,467000,467000,467000,0
|
|
20230919,142600,277244000,467000,467000,467000,467000,0
|
|
20230919,142500,277244000,467000,467000,467000,467000,0
|
|
20230919,142400,277244000,467000,467000,467000,467000,0
|
|
20230919,142300,277244000,467000,467000,467000,467000,0
|
|
20230919,142200,277244000,467000,467000,467000,467000,0
|
|
20230919,142100,277244000,467000,467000,467000,467000,0
|
|
20230919,142000,277244000,467000,467000,467000,467000,0
|
|
20230919,141900,277244000,467000,467000,467000,467000,0
|
|
20230919,141800,277244000,467000,467000,467000,467000,0
|
|
20230919,141700,277244000,467000,467000,467000,467000,0
|
|
20230919,141600,277244000,467000,467000,467000,467000,0
|
|
20230919,141500,277244000,467000,467000,467000,467000,0
|
|
20230919,141400,277244000,467000,467000,467000,467000,0
|
|
20230919,141300,277244000,467000,467000,467000,467000,6
|
|
20230919,141200,274442000,466000,466000,466000,466000,17
|
|
20230919,141100,266520000,467000,467000,467000,467000,0
|
|
20230919,141000,266520000,467000,467000,467000,467000,0
|
|
20230919,140900,266520000,467000,467000,467000,467000,0
|
|
20230919,140800,266520000,467000,467000,467000,467000,0
|
|
20230919,140700,266520000,467000,467000,467000,467000,2
|
|
20230919,140600,265586000,467000,467000,467000,467000,0
|
|
20230919,140500,265586000,467000,467000,467000,467000,0
|
|
20230919,140400,265586000,467000,467000,467000,467000,5
|
|
20230919,140300,263251000,467000,467000,467000,467000,0
|
|
20230919,140200,263251000,467000,467000,467000,467000,0
|
|
20230919,140100,263251000,467000,467000,467000,467000,0
|
|
20230919,140000,263251000,467000,467000,467000,467000,0
|
|
20230919,135900,263251000,467000,467000,467000,467000,8
|
|
20230919,135800,259515000,467500,467500,467500,467500,2
|
|
20230919,135700,258580000,467500,467500,467500,467500,0
|
|
20230919,135600,258580000,467500,467500,467500,467500,0
|
|
20230919,135500,258580000,467500,467500,467500,467500,0
|
|
20230919,135400,258580000,467500,467500,467500,467500,0
|
|
20230919,135300,258580000,467500,467500,467500,467500,0
|
|
20230919,135200,258580000,467500,467500,467500,467500,0
|
|
20230919,135100,258580000,467500,467500,467500,467500,0
|
|
20230919,135000,258580000,467500,467500,467500,467500,0
|
|
20230919,134900,258580000,467500,467500,467500,467500,0
|
|
20230919,134800,258580000,467500,467500,467500,467500,0
|
|
20230919,134700,258580000,467500,467500,467500,467500,0
|
|
20230919,134600,258580000,467500,467500,467500,467500,0
|
|
20230919,134500,258580000,467500,467500,467500,467500,0
|
|
20230919,134400,258580000,467500,467500,467500,467500,20
|
|
20230919,134300,249230000,467500,467500,467500,467500,0
|
|
20230919,134200,249230000,467500,469500,469500,467500,34
|
|
20230919,134100,233307500,469000,469000,469000,469000,0
|
|
20230919,134000,233307500,469000,469000,469000,469000,0
|
|
20230919,133900,233307500,469000,469000,469000,469000,0
|
|
20230919,133800,233307500,469000,469000,469000,469000,0
|
|
20230919,133700,233307500,469000,469000,469000,469000,0
|
|
20230919,133600,233307500,469000,469000,469000,469000,0
|
|
20230919,133500,233307500,469000,469000,469000,469000,0
|
|
20230919,133400,233307500,469000,469000,469000,469000,0
|
|
20230919,133300,233307500,469000,469000,469000,469000,0
|
|
20230919,133200,233307500,469000,469000,469000,469000,0
|
|
20230919,133100,233307500,469000,469000,469000,469000,0
|
|
20230919,133000,233307500,469000,469000,469000,469000,0
|
|
20230919,132900,233307500,469000,469000,469000,469000,0
|
|
20230919,132800,233307500,469000,469000,469000,469000,0
|
|
20230919,132700,233307500,469000,469000,469000,469000,0
|
|
20230919,132600,233307500,469000,469000,469000,469000,0
|
|
20230919,132500,233307500,469000,469000,469000,469000,0
|
|
20230919,132400,233307500,469000,471000,471000,469000,40
|
|
20230919,132300,214503500,472500,472500,472500,472500,0
|
|
20230919,132200,214503500,472500,472500,472500,472500,0
|
|
20230919,132100,214503500,472500,472500,472500,472500,0
|
|
20230919,132000,214503500,472500,472500,472500,472500,0
|
|
20230919,131900,214503500,472500,472500,472500,472500,0
|
|
20230919,131800,214503500,472500,472500,472500,472500,0
|
|
20230919,131700,214503500,472500,472500,472500,472500,0
|
|
20230919,131600,214503500,472500,472500,472500,472500,6
|
|
20230919,131500,211668500,470500,470500,470500,470500,0
|
|
20230919,131400,211668500,470500,470500,470500,470500,0
|
|
20230919,131300,211668500,470500,470500,470500,470500,0
|
|
20230919,131200,211668500,470500,470500,470500,470500,5
|
|
20230919,131100,209316000,469000,469000,469000,469000,0
|
|
20230919,131000,209316000,469000,469000,469000,469000,0
|
|
20230919,130900,209316000,469000,469000,469000,469000,0
|
|
20230919,130800,209316000,469000,469000,469000,469000,0
|
|
20230919,130700,209316000,469000,469000,469000,469000,0
|
|
20230919,130600,209316000,469000,469000,469000,469000,0
|
|
20230919,130500,209316000,469000,469000,469000,469000,0
|
|
20230919,130400,209316000,469000,469000,469000,469000,0
|
|
20230919,130300,209316000,469000,469000,469000,469000,0
|
|
20230919,130200,209316000,469000,469000,469000,469000,0
|
|
20230919,130100,209316000,469000,469000,469000,469000,0
|
|
20230919,130000,209316000,469000,469000,469000,469000,0
|
|
20230919,125900,209316000,469000,469000,469000,469000,0
|
|
20230919,125800,209316000,469000,469000,469000,469000,0
|
|
20230919,125700,209316000,469000,469000,469000,469000,17
|
|
20230919,125600,201343000,467500,467500,467500,467500,0
|
|
20230919,125500,201343000,467500,467500,467500,467500,0
|
|
20230919,125400,201343000,467500,467500,467500,467500,0
|
|
20230919,125300,201343000,467500,467500,467500,467500,0
|
|
20230919,125200,201343000,467500,467500,467500,467500,0
|
|
20230919,125100,201343000,467500,468000,468000,467500,26
|
|
20230919,125000,189184500,469000,469000,469000,469000,0
|
|
20230919,124900,189184500,469000,469000,469000,469000,0
|
|
20230919,124800,189184500,469000,469000,469000,469000,0
|
|
20230919,124700,189184500,469000,469000,469000,469000,0
|
|
20230919,124600,189184500,469000,469000,469000,469000,0
|
|
20230919,124500,189184500,469000,469000,469000,469000,0
|
|
20230919,124400,189184500,469000,469000,469000,469000,0
|
|
20230919,124300,189184500,469000,469000,469000,469000,0
|
|
20230919,124200,189184500,469000,469000,469000,469000,0
|
|
20230919,124100,189184500,469000,469000,469000,469000,0
|
|
20230919,124000,189184500,469000,469000,469000,469000,0
|
|
20230919,123900,189184500,469000,469000,469000,469000,0
|
|
20230919,123800,189184500,469000,469000,469000,469000,0
|
|
20230919,123700,189184500,469000,469000,469000,469000,0
|
|
20230919,123600,189184500,469000,469000,469000,469000,0
|
|
20230919,123500,189184500,469000,469000,469000,469000,0
|
|
20230919,123400,189184500,469000,469000,469000,469000,0
|
|
20230919,123300,189184500,469000,469000,469000,469000,0
|
|
20230919,123200,189184500,469000,469000,469000,469000,0
|
|
20230919,123100,189184500,469000,469000,469000,469000,0
|
|
20230919,123000,189184500,469000,469000,469000,469000,0
|
|
20230919,122900,189184500,469000,469000,469000,469000,0
|
|
20230919,122800,189184500,469000,469000,469000,469000,0
|
|
20230919,122700,189184500,469000,469000,469000,469000,0
|
|
20230919,122600,189184500,469000,469000,469000,469000,0
|
|
20230919,122500,189184500,469000,469000,469000,469000,0
|
|
20230919,122400,189184500,469000,469000,469000,469000,0
|
|
20230919,122300,189184500,469000,469000,469000,469000,0
|
|
20230919,122200,189184500,469000,469000,469000,469000,0
|
|
20230919,122100,189184500,469000,469000,469000,469000,1
|
|
20230919,122000,188715500,468000,468000,468000,468000,0
|
|
20230919,121900,188715500,468000,468000,468000,468000,0
|
|
20230919,121800,188715500,468000,468000,468000,468000,0
|
|
20230919,121700,188715500,468000,468000,468000,468000,0
|
|
20230919,121600,188715500,468000,468000,468000,468000,0
|
|
20230919,121500,188715500,468000,468000,468000,468000,0
|
|
20230919,121400,188715500,468000,468000,468000,468000,0
|
|
20230919,121300,188715500,468000,468000,468000,468000,0
|
|
20230919,121200,188715500,468000,468000,468000,468000,0
|
|
20230919,121100,188715500,468000,468000,468000,468000,0
|
|
20230919,121000,188715500,468000,468000,468000,468000,0
|
|
20230919,120900,188715500,468000,468000,468000,468000,0
|
|
20230919,120800,188715500,468000,468000,468000,468000,0
|
|
20230919,120700,188715500,468000,468000,468000,468000,31
|
|
20230919,120600,174207500,469000,469000,469000,469000,0
|
|
20230919,120500,174207500,469000,469000,469000,469000,0
|
|
20230919,120400,174207500,469000,469000,469000,469000,0
|
|
20230919,120300,174207500,469000,469000,469000,469000,0
|
|
20230919,120200,174207500,469000,468500,469000,468500,6
|
|
20230919,120100,171395500,468500,468500,468500,468500,0
|
|
20230919,120000,171395500,468500,468500,468500,468500,0
|
|
20230919,115900,171395500,468500,468500,468500,468500,0
|
|
20230919,115800,171395500,468500,468500,468500,468500,0
|
|
20230919,115700,171395500,468500,468500,468500,468500,0
|
|
20230919,115600,171395500,468500,468500,468500,468500,0
|
|
20230919,115500,171395500,468500,468500,468500,468500,0
|
|
20230919,115400,171395500,468500,468500,468500,468500,0
|
|
20230919,115300,171395500,468500,468500,468500,468500,1
|
|
20230919,115200,170927000,468000,468000,468000,468000,1
|
|
20230919,115100,170459000,468500,468500,468500,468500,0
|
|
20230919,115000,170459000,468500,468500,468500,468500,0
|
|
20230919,114900,170459000,468500,468500,468500,468500,0
|
|
20230919,114800,170459000,468500,468500,468500,468500,0
|
|
20230919,114700,170459000,468500,468500,468500,468500,0
|
|
20230919,114600,170459000,468500,468500,468500,468500,0
|
|
20230919,114500,170459000,468500,468500,468500,468500,1
|
|
20230919,114400,169990500,468500,468500,468500,468500,0
|
|
20230919,114300,169990500,468500,468500,468500,468500,0
|
|
20230919,114200,169990500,468500,468500,468500,468500,0
|
|
20230919,114100,169990500,468500,468500,468500,468500,0
|
|
20230919,114000,169990500,468500,468500,468500,468500,0
|
|
20230919,113900,169990500,468500,468500,468500,468500,0
|
|
20230919,113800,169990500,468500,468500,468500,468000,11
|
|
20230919,113700,164841500,468500,468500,468500,468500,0
|
|
20230919,113600,164841500,468500,468500,468500,468500,0
|
|
20230919,113500,164841500,468500,468500,468500,468500,0
|
|
20230919,113400,164841500,468500,468500,468500,468500,0
|
|
20230919,113300,164841500,468500,468500,468500,468500,1
|
|
20230919,113200,164373000,468500,468500,468500,468500,1
|
|
20230919,113100,163904500,468500,468500,468500,468500,0
|
|
20230919,113000,163904500,468500,468500,468500,468500,0
|
|
20230919,112900,163904500,468500,468500,468500,468500,0
|
|
20230919,112800,163904500,468500,468500,468500,468500,1
|
|
20230919,112700,163436000,468500,468500,468500,468500,0
|
|
20230919,112600,163436000,468500,468500,468500,468500,0
|
|
20230919,112500,163436000,468500,468500,468500,468500,0
|
|
20230919,112400,163436000,468500,468500,468500,468500,0
|
|
20230919,112300,163436000,468500,468500,468500,468500,2
|
|
20230919,112200,162499000,468500,468500,468500,468500,0
|
|
20230919,112100,162499000,468500,468500,468500,468500,0
|
|
20230919,112000,162499000,468500,468500,468500,468500,0
|
|
20230919,111900,162499000,468500,468500,468500,468500,0
|
|
20230919,111800,162499000,468500,468500,468500,468500,0
|
|
20230919,111700,162499000,468500,468500,468500,468500,0
|
|
20230919,111600,162499000,468500,468500,468500,468500,0
|
|
20230919,111500,162499000,468500,468500,468500,468500,0
|
|
20230919,111400,162499000,468500,468500,468500,468500,2
|
|
20230919,111300,161562000,468500,468500,468500,468500,0
|
|
20230919,111200,161562000,468500,468500,468500,468500,1
|
|
20230919,111100,161093500,469000,469000,469000,469000,0
|
|
20230919,111000,161093500,469000,469000,469000,469000,0
|
|
20230919,110900,161093500,469000,469000,469000,469000,0
|
|
20230919,110800,161093500,469000,469000,469000,469000,0
|
|
20230919,110700,161093500,469000,469000,469000,469000,0
|
|
20230919,110600,161093500,469000,468500,469000,468500,4
|
|
20230919,110500,159219000,468500,468500,468500,468500,2
|
|
20230919,110400,158282000,468500,468500,468500,468500,2
|
|
20230919,110300,157345000,468500,468500,468500,468500,2
|
|
20230919,110200,156408000,468500,468500,468500,468500,0
|
|
20230919,110100,156408000,468500,468500,468500,468500,0
|
|
20230919,110000,156408000,468500,468500,468500,468500,1
|
|
20230919,105900,155939500,469000,469000,469000,469000,0
|
|
20230919,105800,155939500,469000,469000,469000,469000,0
|
|
20230919,105700,155939500,469000,469000,469000,469000,0
|
|
20230919,105600,155939500,469000,468500,469000,468500,2
|
|
20230919,105500,155002000,468500,468500,468500,468500,1
|
|
20230919,105400,154533500,468500,468500,468500,468500,0
|
|
20230919,105300,154533500,468500,468500,468500,468500,2
|
|
20230919,105200,153596500,468500,469000,469000,468500,2
|
|
20230919,105100,152659000,470000,468500,470000,468500,7
|
|
20230919,105000,149372000,468500,468500,468500,468500,2
|
|
20230919,104900,148435000,468500,469000,469000,468000,41
|
|
20230919,104800,129229000,469000,469000,469000,469000,0
|
|
20230919,104700,129229000,469000,469000,469000,469000,0
|
|
20230919,104600,129229000,469000,469000,469000,469000,0
|
|
20230919,104500,129229000,469000,469000,469000,469000,0
|
|
20230919,104400,129229000,469000,469000,469000,469000,0
|
|
20230919,104300,129229000,469000,469000,469000,469000,0
|
|
20230919,104200,129229000,469000,469000,469000,469000,9
|
|
20230919,104100,125008000,468000,468000,468000,468000,0
|
|
20230919,104000,125008000,468000,468000,468000,468000,0
|
|
20230919,103900,125008000,468000,468000,468000,468000,1
|
|
20230919,103800,124540000,469000,469000,469000,469000,0
|
|
20230919,103700,124540000,469000,469000,469000,469000,2
|
|
20230919,103600,123602000,469500,470500,470500,469500,44
|
|
20230919,103500,102930000,471000,471000,471000,471000,0
|
|
20230919,103400,102930000,471000,471000,471000,471000,0
|
|
20230919,103300,102930000,471000,471000,471000,471000,7
|
|
20230919,103200,99633000,471500,471000,471500,471000,4
|
|
20230919,103100,97748500,471000,471000,471000,471000,2
|
|
20230919,103000,96806500,471000,471000,471000,471000,0
|
|
20230919,102900,96806500,471000,471000,471000,471000,0
|
|
20230919,102800,96806500,471000,471000,471000,471000,0
|
|
20230919,102700,96806500,471000,471000,471000,471000,0
|
|
20230919,102600,96806500,471000,471000,471000,471000,1
|
|
20230919,102500,96335500,470000,470000,470000,470000,0
|
|
20230919,102400,96335500,470000,470000,470000,470000,0
|
|
20230919,102300,96335500,470000,470000,470000,470000,0
|
|
20230919,102200,96335500,470000,470000,470000,470000,0
|
|
20230919,102100,96335500,470000,470000,470000,470000,0
|
|
20230919,102000,96335500,470000,470000,470000,470000,0
|
|
20230919,101900,96335500,470000,470000,470000,470000,0
|
|
20230919,101800,96335500,470000,470000,470000,470000,0
|
|
20230919,101700,96335500,470000,470000,470000,470000,0
|
|
20230919,101600,96335500,470000,470000,470000,470000,0
|
|
20230919,101500,96335500,470000,470000,470000,470000,0
|
|
20230919,101400,96335500,470000,470000,470000,470000,0
|
|
20230919,101300,96335500,470000,470000,470000,470000,0
|
|
20230919,101200,96335500,470000,470000,470000,470000,0
|
|
20230919,101100,96335500,470000,470000,470000,470000,0
|
|
20230919,101000,96335500,470000,470000,470000,470000,0
|
|
20230919,100900,96335500,470000,470000,470000,470000,0
|
|
20230919,100800,96335500,470000,470000,470000,470000,0
|
|
20230919,100700,96335500,470000,470000,470000,470000,0
|
|
20230919,100600,96335500,470000,470000,470000,470000,0
|
|
20230919,100500,96335500,470000,470000,470000,470000,15
|
|
20230919,100400,89285500,470000,470000,470000,470000,2
|
|
20230919,100300,88345500,469500,469500,469500,469500,0
|
|
20230919,100200,88345500,469500,469500,469500,469500,0
|
|
20230919,100100,88345500,469500,469500,469500,469500,0
|
|
20230919,100000,88345500,469500,469500,469500,469500,13
|
|
20230919,095900,82242000,468000,469500,469500,468000,20
|
|
20230919,095800,72877500,469500,469500,469500,469500,0
|
|
20230919,095700,72877500,469500,469500,469500,469500,0
|
|
20230919,095600,72877500,469500,469500,469500,469500,1
|
|
20230919,095500,72408000,468000,469500,469500,468000,12
|
|
20230919,095400,66790500,469500,469500,469500,469500,0
|
|
20230919,095300,66790500,469500,469500,469500,469500,0
|
|
20230919,095200,66790500,469500,469500,469500,469500,0
|
|
20230919,095100,66790500,469500,469500,469500,469500,5
|
|
20230919,095000,64443000,469500,469500,469500,469500,0
|
|
20230919,094900,64443000,469500,469500,469500,469500,2
|
|
20230919,094800,63504000,468000,468000,468000,468000,11
|
|
20230919,094700,58356000,468000,468000,468000,468000,0
|
|
20230919,094600,58356000,468000,468000,468000,468000,6
|
|
20230919,094500,55548000,468000,468000,468000,468000,0
|
|
20230919,094400,55548000,468000,468000,468000,468000,0
|
|
20230919,094300,55548000,468000,468000,468000,468000,0
|
|
20230919,094200,55548000,468000,468000,468000,468000,0
|
|
20230919,094100,55548000,468000,468000,468000,468000,0
|
|
20230919,094000,55548000,468000,468000,468000,468000,0
|
|
20230919,093900,55548000,468000,468000,468000,468000,0
|
|
20230919,093800,55548000,468000,468000,468000,468000,0
|
|
20230919,093700,55548000,468000,468000,468000,468000,0
|
|
20230919,093600,55548000,468000,468000,468000,468000,0
|
|
20230919,093500,55548000,468000,468000,468000,468000,0
|
|
20230919,093400,55548000,468000,468000,468000,468000,0
|
|
20230919,093300,55548000,468000,468000,468000,468000,1
|
|
20230919,093200,55080000,467500,467500,467500,467500,0
|
|
20230919,093100,55080000,467500,467500,467500,467500,0
|
|
20230919,093000,55080000,467500,467500,467500,467500,0
|
|
20230919,092900,55080000,467500,467500,467500,467500,0
|
|
20230919,092800,55080000,467500,467500,467500,467500,0
|
|
20230919,092700,55080000,467500,467500,467500,467500,0
|
|
20230919,092600,55080000,467500,467500,467500,467500,0
|
|
20230919,092500,55080000,467500,467500,467500,467500,1
|
|
20230919,092400,54612500,472000,472000,472000,472000,0
|
|
20230919,092300,54612500,472000,472000,472000,472000,0
|
|
20230919,092200,54612500,472000,472000,472000,472000,8
|
|
20230919,092100,50836500,472000,468500,472000,468500,31
|
|
20230919,092000,36259000,468500,468500,468500,468500,0
|
|
20230919,091900,36259000,468500,471000,471000,468500,66
|
|
20230919,091800,5219000,471000,471000,471000,471000,0
|
|
20230919,091700,5219000,471000,471000,471000,471000,0
|
|
20230919,091600,5219000,471000,471000,471000,471000,0
|
|
20230919,091500,5219000,471000,471000,471000,471000,0
|
|
20230919,091400,5219000,471000,471000,471000,471000,0
|
|
20230919,091300,5219000,471000,471000,471000,471000,0
|
|
20230919,091200,5219000,471000,471000,471000,471000,1
|
|
20230919,091100,4748000,474000,474000,474000,474000,1
|
|
20230919,091000,4274000,473500,473500,473500,473500,5
|
|
20230919,090900,1906500,474000,474000,474000,474000,0
|
|
20230919,090800,1906500,474000,474000,474000,474000,0
|
|
20230919,090700,1906500,474000,474000,474000,474000,0
|
|
20230919,090600,1906500,474000,474000,474000,474000,0
|
|
20230919,090500,1906500,474000,474000,474000,474000,0
|
|
20230919,090400,1906500,474000,474000,474000,474000,0
|
|
20230919,090300,1906500,474000,474000,474000,474000,0
|
|
20230919,090200,1906500,474000,474000,474000,474000,1
|
|
20230919,090100,1432500,477500,477500,477500,477500,0
|
|
20230919,090000,1432500,477500,477500,477500,477500,3
|