582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183900,301545500,466000,466000,466000,466000,14
|
|
20230920,183800,301545500,466000,466000,466000,466000,0
|
|
20230920,183700,301545500,466000,466000,466000,466000,0
|
|
20230920,183600,301545500,466000,466000,466000,466000,0
|
|
20230920,183500,301545500,466000,466000,466000,466000,0
|
|
20230920,183400,301545500,466000,466000,466000,466000,0
|
|
20230920,183300,301545500,466000,466000,466000,466000,0
|
|
20230920,183200,301545500,466000,466000,466000,466000,0
|
|
20230920,183100,301545500,466000,466000,466000,466000,0
|
|
20230920,183000,301545500,466000,466000,466000,466000,0
|
|
20230920,182900,301545500,466000,466000,466000,466000,0
|
|
20230920,182800,301545500,466000,466000,466000,466000,0
|
|
20230920,182700,301545500,466000,466000,466000,466000,0
|
|
20230920,182600,301545500,466000,466000,466000,466000,0
|
|
20230920,182500,301545500,466000,466000,466000,466000,0
|
|
20230920,182400,301545500,466000,466000,466000,466000,0
|
|
20230920,182300,301545500,466000,466000,466000,466000,0
|
|
20230920,182200,301545500,466000,466000,466000,466000,0
|
|
20230920,182100,301545500,466000,466000,466000,466000,0
|
|
20230920,182000,301545500,466000,466000,466000,466000,0
|
|
20230920,181900,301545500,466000,466000,466000,466000,0
|
|
20230920,181800,301545500,466000,466000,466000,466000,0
|
|
20230920,181700,301545500,466000,466000,466000,466000,0
|
|
20230920,181600,301545500,466000,466000,466000,466000,0
|
|
20230920,181500,301545500,466000,466000,466000,466000,0
|
|
20230920,181400,301545500,466000,466000,466000,466000,0
|
|
20230920,181300,301545500,466000,466000,466000,466000,0
|
|
20230920,181200,301545500,466000,466000,466000,466000,0
|
|
20230920,181100,301545500,466000,466000,466000,466000,0
|
|
20230920,181000,301545500,466000,466000,466000,466000,0
|
|
20230920,180900,301545500,466000,466000,466000,466000,14
|
|
20230920,180800,301545500,466000,466000,466000,466000,0
|
|
20230920,180700,301545500,466000,466000,466000,466000,0
|
|
20230920,180600,301545500,466000,466000,466000,466000,0
|
|
20230920,180500,301545500,466000,466000,466000,466000,0
|
|
20230920,180400,301545500,466000,466000,466000,466000,0
|
|
20230920,180300,301545500,466000,466000,466000,466000,0
|
|
20230920,180200,301545500,466000,466000,466000,466000,0
|
|
20230920,180100,301545500,466000,466000,466000,466000,0
|
|
20230920,180000,301545500,466000,466000,466000,466000,0
|
|
20230920,175900,301545500,466000,466000,466000,466000,0
|
|
20230920,175800,301545500,466000,466000,466000,466000,0
|
|
20230920,175700,301545500,466000,466000,466000,466000,0
|
|
20230920,175600,301545500,466000,466000,466000,466000,0
|
|
20230920,175500,301545500,466000,466000,466000,466000,0
|
|
20230920,175400,301545500,466000,466000,466000,466000,0
|
|
20230920,175300,301545500,466000,466000,466000,466000,0
|
|
20230920,175200,301545500,466000,466000,466000,466000,0
|
|
20230920,175100,301545500,466000,466000,466000,466000,0
|
|
20230920,175000,301545500,466000,466000,466000,466000,0
|
|
20230920,174900,301545500,466000,466000,466000,466000,0
|
|
20230920,174800,301545500,466000,466000,466000,466000,0
|
|
20230920,174700,301545500,466000,466000,466000,466000,0
|
|
20230920,174600,301545500,466000,466000,466000,466000,0
|
|
20230920,174500,301545500,466000,466000,466000,466000,0
|
|
20230920,174400,301545500,466000,466000,466000,466000,0
|
|
20230920,174300,301545500,466000,466000,466000,466000,0
|
|
20230920,174200,301545500,466000,466000,466000,466000,0
|
|
20230920,174100,301545500,466000,466000,466000,466000,0
|
|
20230920,174000,301545500,466000,466000,466000,466000,0
|
|
20230920,173900,301545500,466000,466000,466000,466000,14
|
|
20230920,173800,301545500,466000,466000,466000,466000,0
|
|
20230920,173700,301545500,466000,466000,466000,466000,0
|
|
20230920,173600,301545500,466000,466000,466000,466000,0
|
|
20230920,173500,301545500,466000,466000,466000,466000,0
|
|
20230920,173400,301545500,466000,466000,466000,466000,0
|
|
20230920,173300,301545500,466000,466000,466000,466000,0
|
|
20230920,173200,301545500,466000,466000,466000,466000,0
|
|
20230920,173100,301545500,466000,466000,466000,466000,0
|
|
20230920,173000,301545500,466000,466000,466000,466000,0
|
|
20230920,172900,301545500,466000,466000,466000,466000,0
|
|
20230920,172800,301545500,466000,466000,466000,466000,0
|
|
20230920,172700,301545500,466000,466000,466000,466000,0
|
|
20230920,172600,301545500,466000,466000,466000,466000,0
|
|
20230920,172500,301545500,466000,466000,466000,466000,0
|
|
20230920,172400,301545500,466000,466000,466000,466000,0
|
|
20230920,172300,301545500,466000,466000,466000,466000,0
|
|
20230920,172200,301545500,466000,466000,466000,466000,0
|
|
20230920,172100,301545500,466000,466000,466000,466000,0
|
|
20230920,172000,301545500,466000,466000,466000,466000,0
|
|
20230920,171900,301545500,466000,466000,466000,466000,0
|
|
20230920,171800,301545500,466000,466000,466000,466000,0
|
|
20230920,171700,301545500,466000,466000,466000,466000,0
|
|
20230920,171600,301545500,466000,466000,466000,466000,0
|
|
20230920,171500,301545500,466000,466000,466000,466000,0
|
|
20230920,171400,301545500,466000,466000,466000,466000,0
|
|
20230920,171300,301545500,466000,466000,466000,466000,0
|
|
20230920,171200,301545500,466000,466000,466000,466000,0
|
|
20230920,171100,301545500,466000,466000,466000,466000,0
|
|
20230920,171000,301545500,466000,466000,466000,466000,0
|
|
20230920,170900,301545500,466000,466000,466000,466000,14
|
|
20230920,170800,301545500,466000,466000,466000,466000,0
|
|
20230920,170700,301545500,466000,466000,466000,466000,0
|
|
20230920,170600,301545500,466000,466000,466000,466000,0
|
|
20230920,170500,301545500,466000,466000,466000,466000,0
|
|
20230920,170400,301545500,466000,466000,466000,466000,0
|
|
20230920,170300,301545500,466000,466000,466000,466000,0
|
|
20230920,170200,301545500,466000,466000,466000,466000,0
|
|
20230920,170100,301545500,466000,466000,466000,466000,0
|
|
20230920,170000,301545500,466000,466000,466000,466000,0
|
|
20230920,165900,301545500,466000,466000,466000,466000,0
|
|
20230920,165800,301545500,466000,466000,466000,466000,0
|
|
20230920,165700,301545500,466000,466000,466000,466000,0
|
|
20230920,165600,301545500,466000,466000,466000,466000,0
|
|
20230920,165500,301545500,466000,466000,466000,466000,0
|
|
20230920,165400,301545500,466000,466000,466000,466000,0
|
|
20230920,165300,301545500,466000,466000,466000,466000,0
|
|
20230920,165200,301545500,466000,466000,466000,466000,0
|
|
20230920,165100,301545500,466000,466000,466000,466000,0
|
|
20230920,165000,301545500,466000,466000,466000,466000,0
|
|
20230920,164900,301545500,466000,466000,466000,466000,0
|
|
20230920,164800,301545500,466000,466000,466000,466000,0
|
|
20230920,164700,301545500,466000,466000,466000,466000,0
|
|
20230920,164600,301545500,466000,466000,466000,466000,0
|
|
20230920,164500,301545500,466000,466000,466000,466000,0
|
|
20230920,164400,301545500,466000,466000,466000,466000,0
|
|
20230920,164300,301545500,466000,466000,466000,466000,0
|
|
20230920,164200,301545500,466000,466000,466000,466000,0
|
|
20230920,164100,301545500,466000,466000,466000,466000,0
|
|
20230920,164000,301545500,466000,466000,466000,466000,0
|
|
20230920,163900,301545500,466000,466000,466000,466000,14
|
|
20230920,163800,301545500,466000,466000,466000,466000,0
|
|
20230920,163700,301545500,466000,466000,466000,466000,0
|
|
20230920,163600,301545500,466000,466000,466000,466000,0
|
|
20230920,163500,301545500,466000,466000,466000,466000,0
|
|
20230920,163400,301545500,466000,466000,466000,466000,0
|
|
20230920,163300,301545500,466000,466000,466000,466000,0
|
|
20230920,163200,301545500,466000,466000,466000,466000,0
|
|
20230920,163100,301545500,466000,466000,466000,466000,0
|
|
20230920,163000,301545500,466000,466000,466000,466000,0
|
|
20230920,162900,301545500,466000,466000,466000,466000,0
|
|
20230920,162800,301545500,466000,466000,466000,466000,0
|
|
20230920,162700,301545500,466000,466000,466000,466000,0
|
|
20230920,162600,301545500,466000,466000,466000,466000,0
|
|
20230920,162500,301545500,466000,466000,466000,466000,0
|
|
20230920,162400,301545500,466000,466000,466000,466000,0
|
|
20230920,162300,301545500,466000,466000,466000,466000,0
|
|
20230920,162200,301545500,466000,466000,466000,466000,0
|
|
20230920,162100,301545500,466000,466000,466000,466000,0
|
|
20230920,162000,301545500,466000,466000,466000,466000,0
|
|
20230920,161900,301545500,466000,466000,466000,466000,0
|
|
20230920,161800,301545500,466000,466000,466000,466000,0
|
|
20230920,161700,301545500,466000,466000,466000,466000,0
|
|
20230920,161600,301545500,466000,466000,466000,466000,0
|
|
20230920,161500,301545500,466000,466000,466000,466000,0
|
|
20230920,161400,301545500,466000,466000,466000,466000,0
|
|
20230920,161300,301545500,466000,466000,466000,466000,0
|
|
20230920,161200,301545500,466000,466000,466000,466000,0
|
|
20230920,161100,301545500,466000,466000,466000,466000,0
|
|
20230920,161000,301545500,466000,466000,466000,466000,0
|
|
20230920,160900,301545500,466000,466000,466000,466000,14
|
|
20230920,160800,301545500,466000,466000,466000,466000,0
|
|
20230920,160700,301545500,466000,466000,466000,466000,0
|
|
20230920,160600,301545500,466000,466000,466000,466000,0
|
|
20230920,160500,301545500,466000,466000,466000,466000,0
|
|
20230920,160400,301545500,466000,466000,466000,466000,0
|
|
20230920,160300,301545500,466000,466000,466000,466000,0
|
|
20230920,160200,301545500,466000,466000,466000,466000,0
|
|
20230920,160100,301545500,466000,466000,466000,466000,0
|
|
20230920,160000,301545500,466000,466000,466000,466000,0
|
|
20230920,155900,301545500,466000,466000,466000,466000,0
|
|
20230920,155800,301545500,466000,466000,466000,466000,0
|
|
20230920,155700,301545500,466000,466000,466000,466000,0
|
|
20230920,155600,301545500,466000,466000,466000,466000,0
|
|
20230920,155500,301545500,466000,466000,466000,466000,0
|
|
20230920,155400,301545500,466000,466000,466000,466000,0
|
|
20230920,155300,301545500,466000,466000,466000,466000,0
|
|
20230920,155200,301545500,466000,466000,466000,466000,0
|
|
20230920,155100,301545500,466000,466000,466000,466000,0
|
|
20230920,155000,301545500,466000,466000,466000,466000,0
|
|
20230920,154900,301545500,466000,466000,466000,466000,0
|
|
20230920,154800,301545500,466000,466000,466000,466000,0
|
|
20230920,154700,301545500,466000,466000,466000,466000,0
|
|
20230920,154600,301545500,466000,466000,466000,466000,0
|
|
20230920,154500,301545500,466000,466000,466000,466000,0
|
|
20230920,154400,301545500,466000,466000,466000,466000,0
|
|
20230920,154300,301545500,466000,466000,466000,466000,0
|
|
20230920,154200,301545500,466000,466000,466000,466000,0
|
|
20230920,154100,301545500,466000,466000,466000,466000,0
|
|
20230920,154000,301545500,466000,466000,466000,466000,0
|
|
20230920,153900,301545500,466000,466000,466000,466000,14
|
|
20230920,153800,301545500,466000,466000,466000,466000,0
|
|
20230920,153700,301545500,466000,466000,466000,466000,0
|
|
20230920,153600,301545500,466000,466000,466000,466000,0
|
|
20230920,153500,301545500,466000,466000,466000,466000,0
|
|
20230920,153400,301545500,466000,466000,466000,466000,0
|
|
20230920,153300,301545500,466000,466000,466000,466000,0
|
|
20230920,153200,301545500,466000,466000,466000,466000,0
|
|
20230920,153100,301545500,466000,466000,466000,466000,0
|
|
20230920,153000,301545500,466000,466000,466000,466000,14
|
|
20230920,152900,295021500,465000,465000,465000,465000,0
|
|
20230920,152800,295021500,465000,465000,465000,465000,0
|
|
20230920,152700,295021500,465000,465000,465000,465000,0
|
|
20230920,152600,295021500,465000,465000,465000,465000,0
|
|
20230920,152500,295021500,465000,465000,465000,465000,0
|
|
20230920,152400,295021500,465000,465000,465000,465000,0
|
|
20230920,152300,295021500,465000,465000,465000,465000,0
|
|
20230920,152200,295021500,465000,465000,465000,465000,0
|
|
20230920,152100,295021500,465000,465000,465000,465000,0
|
|
20230920,152000,295021500,465000,465000,465000,465000,0
|
|
20230920,151900,295021500,465000,465000,465000,465000,1
|
|
20230920,151800,294556500,465000,465000,465000,465000,0
|
|
20230920,151700,294556500,465000,465000,465000,465000,0
|
|
20230920,151600,294556500,465000,465000,465000,465000,1
|
|
20230920,151500,294091500,465000,465000,465000,465000,1
|
|
20230920,151400,293626500,464500,464500,464500,464000,16
|
|
20230920,151300,286201500,465000,465000,465000,465000,0
|
|
20230920,151200,286201500,465000,465000,465000,465000,0
|
|
20230920,151100,286201500,465000,465000,465000,465000,0
|
|
20230920,151000,286201500,465000,465000,465000,465000,0
|
|
20230920,150900,286201500,465000,465000,465000,465000,0
|
|
20230920,150800,286201500,465000,465000,465000,465000,0
|
|
20230920,150700,286201500,465000,465000,465000,465000,0
|
|
20230920,150600,286201500,465000,465000,465000,465000,0
|
|
20230920,150500,286201500,465000,465000,465000,465000,0
|
|
20230920,150400,286201500,465000,465000,465000,465000,0
|
|
20230920,150300,286201500,465000,465000,465000,465000,0
|
|
20230920,150200,286201500,465000,465000,465000,465000,0
|
|
20230920,150100,286201500,465000,465000,465000,465000,0
|
|
20230920,150000,286201500,465000,465000,465000,465000,0
|
|
20230920,145900,286201500,465000,465000,465000,465000,0
|
|
20230920,145800,286201500,465000,465000,465000,465000,0
|
|
20230920,145700,286201500,465000,465000,465000,465000,0
|
|
20230920,145600,286201500,465000,465000,465000,465000,0
|
|
20230920,145500,286201500,465000,465000,465000,465000,0
|
|
20230920,145400,286201500,465000,465000,465000,465000,0
|
|
20230920,145300,286201500,465000,465000,465000,465000,0
|
|
20230920,145200,286201500,465000,465000,465000,465000,0
|
|
20230920,145100,286201500,465000,465000,465000,465000,0
|
|
20230920,145000,286201500,465000,464500,465000,464500,17
|
|
20230920,144900,278304500,464500,464000,464500,464000,11
|
|
20230920,144800,273200000,464500,464500,464500,464500,3
|
|
20230920,144700,271806500,464500,464500,464500,464500,0
|
|
20230920,144600,271806500,464500,464500,464500,464500,0
|
|
20230920,144500,271806500,464500,464500,464500,464500,0
|
|
20230920,144400,271806500,464500,464500,464500,464500,0
|
|
20230920,144300,271806500,464500,464500,464500,464500,0
|
|
20230920,144200,271806500,464500,464500,464500,464500,0
|
|
20230920,144100,271806500,464500,464500,464500,464500,0
|
|
20230920,144000,271806500,464500,464500,464500,464500,0
|
|
20230920,143900,271806500,464500,464500,464500,464500,0
|
|
20230920,143800,271806500,464500,464500,464500,464500,0
|
|
20230920,143700,271806500,464500,464500,464500,464500,2
|
|
20230920,143600,270877500,464500,464500,464500,464500,0
|
|
20230920,143500,270877500,464500,464500,464500,464500,0
|
|
20230920,143400,270877500,464500,464500,464500,464500,0
|
|
20230920,143300,270877500,464500,464500,464500,464500,0
|
|
20230920,143200,270877500,464500,464500,464500,464500,0
|
|
20230920,143100,270877500,464500,464500,464500,464500,0
|
|
20230920,143000,270877500,464500,464500,464500,464500,0
|
|
20230920,142900,270877500,464500,464500,464500,464500,0
|
|
20230920,142800,270877500,464500,464500,464500,464500,3
|
|
20230920,142700,269484000,463000,463000,463000,463000,0
|
|
20230920,142600,269484000,463000,463000,463000,463000,0
|
|
20230920,142500,269484000,463000,463000,463000,463000,0
|
|
20230920,142400,269484000,463000,463000,463000,463000,0
|
|
20230920,142300,269484000,463000,463000,463000,463000,0
|
|
20230920,142200,269484000,463000,463000,463000,463000,135
|
|
20230920,142100,206979000,463000,463000,463000,463000,0
|
|
20230920,142000,206979000,463000,463000,463000,463000,0
|
|
20230920,141900,206979000,463000,463000,463000,463000,0
|
|
20230920,141800,206979000,463000,463000,463000,463000,5
|
|
20230920,141700,204664000,462500,462500,462500,462500,5
|
|
20230920,141600,202351500,461500,462500,462500,461500,50
|
|
20230920,141500,179263500,463000,463000,463000,463000,0
|
|
20230920,141400,179263500,463000,463000,463000,463000,0
|
|
20230920,141300,179263500,463000,463000,463000,463000,0
|
|
20230920,141200,179263500,463000,463000,463000,463000,0
|
|
20230920,141100,179263500,463000,463000,463000,463000,0
|
|
20230920,141000,179263500,463000,463000,463000,463000,0
|
|
20230920,140900,179263500,463000,463000,463000,463000,0
|
|
20230920,140800,179263500,463000,463000,463000,463000,1
|
|
20230920,140700,178800500,463000,463500,463500,463000,11
|
|
20230920,140600,173704000,464000,464000,464000,464000,0
|
|
20230920,140500,173704000,464000,464000,464000,464000,0
|
|
20230920,140400,173704000,464000,464000,464000,464000,0
|
|
20230920,140300,173704000,464000,464000,464000,464000,0
|
|
20230920,140200,173704000,464000,464000,464000,464000,0
|
|
20230920,140100,173704000,464000,464000,464000,464000,0
|
|
20230920,140000,173704000,464000,464000,464000,464000,0
|
|
20230920,135900,173704000,464000,464000,464000,464000,0
|
|
20230920,135800,173704000,464000,464000,464000,464000,0
|
|
20230920,135700,173704000,464000,464000,464000,464000,56
|
|
20230920,135600,147720000,464000,464000,464000,464000,50
|
|
20230920,135500,124520000,463500,463500,463500,463500,0
|
|
20230920,135400,124520000,463500,463500,463500,463500,0
|
|
20230920,135300,124520000,463500,463500,463500,463500,0
|
|
20230920,135200,124520000,463500,463500,463500,463500,0
|
|
20230920,135100,124520000,463500,463500,463500,463500,0
|
|
20230920,135000,124520000,463500,463500,463500,463500,0
|
|
20230920,134900,124520000,463500,463500,463500,463500,0
|
|
20230920,134800,124520000,463500,463500,463500,463500,0
|
|
20230920,134700,124520000,463500,463500,463500,463500,0
|
|
20230920,134600,124520000,463500,463500,463500,463500,0
|
|
20230920,134500,124520000,463500,463500,463500,463500,0
|
|
20230920,134400,124520000,463500,463500,463500,463500,2
|
|
20230920,134300,123593000,464000,464000,464000,464000,0
|
|
20230920,134200,123593000,464000,464000,464000,464000,0
|
|
20230920,134100,123593000,464000,464000,464000,464000,1
|
|
20230920,134000,123129000,464000,464000,464000,464000,0
|
|
20230920,133900,123129000,464000,464000,464000,464000,0
|
|
20230920,133800,123129000,464000,464000,464000,464000,0
|
|
20230920,133700,123129000,464000,464000,464000,464000,1
|
|
20230920,133600,122665000,464000,464000,464000,464000,0
|
|
20230920,133500,122665000,464000,464000,464000,464000,0
|
|
20230920,133400,122665000,464000,464000,464000,464000,0
|
|
20230920,133300,122665000,464000,464000,464000,464000,0
|
|
20230920,133200,122665000,464000,464000,464000,464000,0
|
|
20230920,133100,122665000,464000,464000,464000,464000,1
|
|
20230920,133000,122201000,464000,464000,464000,464000,0
|
|
20230920,132900,122201000,464000,464000,464000,464000,0
|
|
20230920,132800,122201000,464000,464000,464000,464000,0
|
|
20230920,132700,122201000,464000,464000,464000,464000,0
|
|
20230920,132600,122201000,464000,464000,464000,464000,0
|
|
20230920,132500,122201000,464000,464000,464000,464000,0
|
|
20230920,132400,122201000,464000,464000,464000,464000,0
|
|
20230920,132300,122201000,464000,464000,464000,464000,0
|
|
20230920,132200,122201000,464000,464000,464000,464000,0
|
|
20230920,132100,122201000,464000,464000,464000,464000,0
|
|
20230920,132000,122201000,464000,464000,464000,464000,0
|
|
20230920,131900,122201000,464000,464000,464000,464000,0
|
|
20230920,131800,122201000,464000,464000,464000,464000,0
|
|
20230920,131700,122201000,464000,464000,464000,464000,0
|
|
20230920,131600,122201000,464000,464000,464000,464000,0
|
|
20230920,131500,122201000,464000,464000,464000,464000,0
|
|
20230920,131400,122201000,464000,464000,464000,464000,0
|
|
20230920,131300,122201000,464000,464000,464000,464000,0
|
|
20230920,131200,122201000,464000,464000,464000,464000,0
|
|
20230920,131100,122201000,464000,464000,464000,464000,0
|
|
20230920,131000,122201000,464000,464000,464000,464000,1
|
|
20230920,130900,121737000,463500,463000,463500,463000,4
|
|
20230920,130800,119884500,463000,463000,463000,463000,0
|
|
20230920,130700,119884500,463000,463000,463000,463000,0
|
|
20230920,130600,119884500,463000,463000,463000,463000,0
|
|
20230920,130500,119884500,463000,463000,463000,463000,0
|
|
20230920,130400,119884500,463000,463000,463000,463000,3
|
|
20230920,130300,118495500,464000,464000,464000,464000,0
|
|
20230920,130200,118495500,464000,464000,464000,464000,0
|
|
20230920,130100,118495500,464000,464000,464000,464000,0
|
|
20230920,130000,118495500,464000,464000,464000,464000,0
|
|
20230920,125900,118495500,464000,464000,464000,464000,0
|
|
20230920,125800,118495500,464000,464000,464000,464000,0
|
|
20230920,125700,118495500,464000,464000,464000,464000,0
|
|
20230920,125600,118495500,464000,464000,464000,464000,0
|
|
20230920,125500,118495500,464000,464000,464000,464000,0
|
|
20230920,125400,118495500,464000,464000,464000,464000,0
|
|
20230920,125300,118495500,464000,464000,464000,464000,0
|
|
20230920,125200,118495500,464000,464000,464000,464000,0
|
|
20230920,125100,118495500,464000,464000,464000,464000,1
|
|
20230920,125000,118031500,464000,464000,464000,464000,0
|
|
20230920,124900,118031500,464000,464000,464000,464000,1
|
|
20230920,124800,117567500,464500,464000,464500,464000,7
|
|
20230920,124700,114319000,464000,462500,464000,462000,7
|
|
20230920,124600,111082000,464000,464000,464000,464000,0
|
|
20230920,124500,111082000,464000,464000,464000,464000,0
|
|
20230920,124400,111082000,464000,464000,464000,464000,0
|
|
20230920,124300,111082000,464000,464000,464000,464000,0
|
|
20230920,124200,111082000,464000,464000,464000,464000,0
|
|
20230920,124100,111082000,464000,464000,464000,464000,0
|
|
20230920,124000,111082000,464000,463000,464000,462000,46
|
|
20230920,123900,89817000,463500,464000,464000,463500,7
|
|
20230920,123800,86572000,465000,465000,465000,465000,0
|
|
20230920,123700,86572000,465000,465000,465000,465000,3
|
|
20230920,123600,85177000,465000,465000,465000,465000,1
|
|
20230920,123500,84712000,464500,464500,464500,464500,5
|
|
20230920,123400,82389500,464500,464500,464500,464500,0
|
|
20230920,123300,82389500,464500,464500,464500,464500,0
|
|
20230920,123200,82389500,464500,464500,464500,464500,0
|
|
20230920,123100,82389500,464500,464500,464500,464500,0
|
|
20230920,123000,82389500,464500,464500,464500,464500,0
|
|
20230920,122900,82389500,464500,464500,464500,464500,0
|
|
20230920,122800,82389500,464500,464500,464500,464500,0
|
|
20230920,122700,82389500,464500,464500,464500,464500,0
|
|
20230920,122600,82389500,464500,464500,464500,464500,0
|
|
20230920,122500,82389500,464500,464500,464500,464500,0
|
|
20230920,122400,82389500,464500,464500,464500,464500,0
|
|
20230920,122300,82389500,464500,464500,464500,464500,2
|
|
20230920,122200,81460500,463500,463500,463500,463500,0
|
|
20230920,122100,81460500,463500,463500,463500,463500,0
|
|
20230920,122000,81460500,463500,463500,463500,463500,0
|
|
20230920,121900,81460500,463500,463500,463500,463500,0
|
|
20230920,121800,81460500,463500,463500,463500,463500,0
|
|
20230920,121700,81460500,463500,463500,463500,463500,0
|
|
20230920,121600,81460500,463500,463500,463500,463500,0
|
|
20230920,121500,81460500,463500,463500,463500,463500,0
|
|
20230920,121400,81460500,463500,463500,463500,463500,0
|
|
20230920,121300,81460500,463500,463500,463500,463500,0
|
|
20230920,121200,81460500,463500,463500,463500,463500,0
|
|
20230920,121100,81460500,463500,463500,463500,463500,0
|
|
20230920,121000,81460500,463500,463500,463500,463500,0
|
|
20230920,120900,81460500,463500,463500,463500,463500,0
|
|
20230920,120800,81460500,463500,464000,464000,463500,2
|
|
20230920,120700,80533000,464000,464000,464000,464000,0
|
|
20230920,120600,80533000,464000,464000,464000,464000,0
|
|
20230920,120500,80533000,464000,464000,464000,464000,0
|
|
20230920,120400,80533000,464000,464000,464000,464000,0
|
|
20230920,120300,80533000,464000,464000,464000,464000,0
|
|
20230920,120200,80533000,464000,464000,464000,464000,0
|
|
20230920,120100,80533000,464000,464000,464000,464000,5
|
|
20230920,120000,78213000,463500,465000,465000,463500,40
|
|
20230920,115900,59646500,466000,466000,466000,466000,20
|
|
20230920,115800,50326500,466500,466500,466500,466500,0
|
|
20230920,115700,50326500,466500,466500,466500,466500,2
|
|
20230920,115600,49393500,466000,466000,466000,466000,0
|
|
20230920,115500,49393500,466000,466000,466000,466000,0
|
|
20230920,115400,49393500,466000,466000,466000,466000,3
|
|
20230920,115300,47995500,468500,468500,468500,468500,0
|
|
20230920,115200,47995500,468500,468500,468500,468500,0
|
|
20230920,115100,47995500,468500,468500,468500,468500,0
|
|
20230920,115000,47995500,468500,468500,468500,468500,0
|
|
20230920,114900,47995500,468500,468500,468500,468500,0
|
|
20230920,114800,47995500,468500,468500,468500,468500,1
|
|
20230920,114700,47527000,465500,465500,465500,465500,2
|
|
20230920,114600,46596000,468500,468500,468500,468500,0
|
|
20230920,114500,46596000,468500,468500,468500,468500,0
|
|
20230920,114400,46596000,468500,468500,468500,468500,0
|
|
20230920,114300,46596000,468500,468500,468500,468500,0
|
|
20230920,114200,46596000,468500,468500,468500,468500,0
|
|
20230920,114100,46596000,468500,468500,468500,468500,0
|
|
20230920,114000,46596000,468500,468500,468500,468500,0
|
|
20230920,113900,46596000,468500,468500,468500,468500,0
|
|
20230920,113800,46596000,468500,468500,468500,468500,3
|
|
20230920,113700,45190500,468500,468500,468500,468500,0
|
|
20230920,113600,45190500,468500,468500,468500,468500,0
|
|
20230920,113500,45190500,468500,468500,468500,468500,0
|
|
20230920,113400,45190500,468500,468500,468500,468500,0
|
|
20230920,113300,45190500,468500,468500,468500,468500,0
|
|
20230920,113200,45190500,468500,468500,468500,468500,0
|
|
20230920,113100,45190500,468500,468500,468500,468500,0
|
|
20230920,113000,45190500,468500,468500,468500,468500,0
|
|
20230920,112900,45190500,468500,468500,468500,468500,0
|
|
20230920,112800,45190500,468500,468500,468500,468500,0
|
|
20230920,112700,45190500,468500,468500,468500,468500,0
|
|
20230920,112600,45190500,468500,468500,468500,468500,0
|
|
20230920,112500,45190500,468500,468500,468500,468500,0
|
|
20230920,112400,45190500,468500,468500,468500,468500,0
|
|
20230920,112300,45190500,468500,468500,468500,468500,0
|
|
20230920,112200,45190500,468500,468500,468500,468500,0
|
|
20230920,112100,45190500,468500,468500,468500,468500,1
|
|
20230920,112000,44722000,465500,465500,465500,465500,1
|
|
20230920,111900,44256500,465500,465500,465500,465500,0
|
|
20230920,111800,44256500,465500,465500,465500,465500,0
|
|
20230920,111700,44256500,465500,465500,465500,465500,0
|
|
20230920,111600,44256500,465500,465500,465500,465500,0
|
|
20230920,111500,44256500,465500,465500,465500,465500,12
|
|
20230920,111400,38670500,466500,466500,466500,466500,1
|
|
20230920,111300,38204000,466500,466500,466500,466500,0
|
|
20230920,111200,38204000,466500,466500,466500,466500,0
|
|
20230920,111100,38204000,466500,466500,466500,466500,0
|
|
20230920,111000,38204000,466500,466500,466500,466500,0
|
|
20230920,110900,38204000,466500,466500,466500,466000,3
|
|
20230920,110800,36805000,468500,468500,468500,468500,0
|
|
20230920,110700,36805000,468500,468500,468500,468500,0
|
|
20230920,110600,36805000,468500,468500,468500,468500,0
|
|
20230920,110500,36805000,468500,468500,468500,468500,0
|
|
20230920,110400,36805000,468500,468500,468500,468500,0
|
|
20230920,110300,36805000,468500,468500,468500,468500,0
|
|
20230920,110200,36805000,468500,468500,468500,468500,0
|
|
20230920,110100,36805000,468500,468500,468500,468500,0
|
|
20230920,110000,36805000,468500,468500,468500,468500,0
|
|
20230920,105900,36805000,468500,468500,468500,468500,0
|
|
20230920,105800,36805000,468500,468500,468500,468500,0
|
|
20230920,105700,36805000,468500,468500,468500,468500,0
|
|
20230920,105600,36805000,468500,468500,468500,468500,0
|
|
20230920,105500,36805000,468500,468500,468500,468500,0
|
|
20230920,105400,36805000,468500,468500,468500,468500,0
|
|
20230920,105300,36805000,468500,468500,468500,468500,0
|
|
20230920,105200,36805000,468500,468500,468500,468500,0
|
|
20230920,105100,36805000,468500,468500,468500,468500,1
|
|
20230920,105000,36336500,468500,468500,468500,468500,0
|
|
20230920,104900,36336500,468500,468500,468500,468500,0
|
|
20230920,104800,36336500,468500,468500,468500,468500,0
|
|
20230920,104700,36336500,468500,465500,468500,465500,5
|
|
20230920,104600,34006000,468500,468500,468500,468500,0
|
|
20230920,104500,34006000,468500,468500,468500,468500,0
|
|
20230920,104400,34006000,468500,468500,468500,468500,0
|
|
20230920,104300,34006000,468500,468500,468500,468500,0
|
|
20230920,104200,34006000,468500,468500,468500,468500,1
|
|
20230920,104100,33537500,466000,466000,466000,466000,0
|
|
20230920,104000,33537500,466000,466000,466000,466000,0
|
|
20230920,103900,33537500,466000,466000,466000,466000,0
|
|
20230920,103800,33537500,466000,466000,466000,466000,0
|
|
20230920,103700,33537500,466000,466000,466000,466000,0
|
|
20230920,103600,33537500,466000,466000,466000,466000,0
|
|
20230920,103500,33537500,466000,466000,466000,466000,0
|
|
20230920,103400,33537500,466000,465500,466000,465500,7
|
|
20230920,103300,30278500,469500,469500,469500,469500,0
|
|
20230920,103200,30278500,469500,469500,469500,469500,0
|
|
20230920,103100,30278500,469500,469500,469500,469500,1
|
|
20230920,103000,29809000,467000,467000,467000,467000,0
|
|
20230920,102900,29809000,467000,467000,467000,467000,0
|
|
20230920,102800,29809000,467000,467000,467000,467000,0
|
|
20230920,102700,29809000,467000,467000,467000,467000,0
|
|
20230920,102600,29809000,467000,467000,467000,467000,1
|
|
20230920,102500,29342000,463500,463500,463500,463500,0
|
|
20230920,102400,29342000,463500,463500,463500,463500,0
|
|
20230920,102300,29342000,463500,463500,463500,463500,0
|
|
20230920,102200,29342000,463500,463500,463500,463500,0
|
|
20230920,102100,29342000,463500,463500,463500,463500,0
|
|
20230920,102000,29342000,463500,463500,463500,463500,0
|
|
20230920,101900,29342000,463500,463500,463500,463500,0
|
|
20230920,101800,29342000,463500,463500,463500,463500,0
|
|
20230920,101700,29342000,463500,463500,463500,463500,0
|
|
20230920,101600,29342000,463500,463500,463500,463500,0
|
|
20230920,101500,29342000,463500,463500,463500,463500,0
|
|
20230920,101400,29342000,463500,463500,463500,463500,1
|
|
20230920,101300,28878500,464000,464000,464000,464000,0
|
|
20230920,101200,28878500,464000,464000,464000,464000,0
|
|
20230920,101100,28878500,464000,464000,464000,464000,0
|
|
20230920,101000,28878500,464000,464500,464500,464000,9
|
|
20230920,100900,24702000,464500,464500,464500,464500,0
|
|
20230920,100800,24702000,464500,464500,464500,464500,0
|
|
20230920,100700,24702000,464500,464500,464500,464500,0
|
|
20230920,100600,24702000,464500,465000,465000,464500,9
|
|
20230920,100500,20520000,464500,464500,464500,464500,0
|
|
20230920,100400,20520000,464500,464500,464500,464500,0
|
|
20230920,100300,20520000,464500,464500,464500,464500,0
|
|
20230920,100200,20520000,464500,464500,464500,464500,0
|
|
20230920,100100,20520000,464500,464500,464500,464500,0
|
|
20230920,100000,20520000,464500,464500,464500,464500,6
|
|
20230920,095900,17733000,464500,464500,464500,464500,0
|
|
20230920,095800,17733000,464500,464500,464500,464500,0
|
|
20230920,095700,17733000,464500,464500,464500,464500,0
|
|
20230920,095600,17733000,464500,464500,464500,464500,0
|
|
20230920,095500,17733000,464500,464500,464500,464500,0
|
|
20230920,095400,17733000,464500,464500,464500,464500,0
|
|
20230920,095300,17733000,464500,464500,464500,464500,0
|
|
20230920,095200,17733000,464500,464500,464500,464500,0
|
|
20230920,095100,17733000,464500,464500,464500,464500,0
|
|
20230920,095000,17733000,464500,464500,464500,464500,0
|
|
20230920,094900,17733000,464500,464500,464500,464500,0
|
|
20230920,094800,17733000,464500,464500,464500,464500,0
|
|
20230920,094700,17733000,464500,464500,464500,464500,0
|
|
20230920,094600,17733000,464500,464500,464500,464500,0
|
|
20230920,094500,17733000,464500,464500,464500,464500,0
|
|
20230920,094400,17733000,464500,464500,464500,464500,0
|
|
20230920,094300,17733000,464500,464500,464500,464500,2
|
|
20230920,094200,16804000,465000,465000,465000,465000,0
|
|
20230920,094100,16804000,465000,465000,465000,465000,0
|
|
20230920,094000,16804000,465000,465000,465000,465000,2
|
|
20230920,093900,15874000,465000,465000,465000,465000,6
|
|
20230920,093800,13084000,464500,464500,464500,464500,3
|
|
20230920,093700,11690500,465000,465000,465000,465000,7
|
|
20230920,093600,8435500,468000,468000,468000,468000,0
|
|
20230920,093500,8435500,468000,468000,468000,468000,0
|
|
20230920,093400,8435500,468000,468000,468000,468000,0
|
|
20230920,093300,8435500,468000,468000,468000,468000,0
|
|
20230920,093200,8435500,468000,468000,468000,468000,3
|
|
20230920,093100,7031500,468000,468000,468000,468000,0
|
|
20230920,093000,7031500,468000,468000,468000,468000,0
|
|
20230920,092900,7031500,468000,468000,468000,468000,2
|
|
20230920,092800,6095500,468500,468500,468500,468500,0
|
|
20230920,092700,6095500,468500,468500,468500,468500,0
|
|
20230920,092600,6095500,468500,468500,468500,468500,0
|
|
20230920,092500,6095500,468500,468500,468500,468500,0
|
|
20230920,092400,6095500,468500,468500,468500,468500,0
|
|
20230920,092300,6095500,468500,468500,468500,468500,0
|
|
20230920,092200,6095500,468500,468500,468500,468500,0
|
|
20230920,092100,6095500,468500,468500,468500,468500,0
|
|
20230920,092000,6095500,468500,468500,468500,468500,3
|
|
20230920,091900,4690000,469000,469000,469000,469000,0
|
|
20230920,091800,4690000,469000,469000,469000,469000,0
|
|
20230920,091700,4690000,469000,469000,469000,469000,0
|
|
20230920,091600,4690000,469000,469000,469000,469000,0
|
|
20230920,091500,4690000,469000,469000,469000,469000,0
|
|
20230920,091400,4690000,469000,469000,469000,469000,0
|
|
20230920,091300,4690000,469000,469000,469000,469000,0
|
|
20230920,091200,4690000,469000,469000,469000,469000,0
|
|
20230920,091100,4690000,469000,469000,469000,469000,0
|
|
20230920,091000,4690000,469000,469000,469000,469000,0
|
|
20230920,090900,4690000,469000,469000,469000,469000,0
|
|
20230920,090800,4690000,469000,469000,469000,469000,3
|
|
20230920,090700,3283000,469000,469000,469000,469000,0
|
|
20230920,090600,3283000,469000,469000,469000,469000,0
|
|
20230920,090500,3283000,469000,469000,469000,469000,0
|
|
20230920,090400,3283000,469000,469000,469000,469000,1
|
|
20230920,090300,2814000,469000,469000,469000,469000,0
|
|
20230920,090200,2814000,469000,469000,469000,469000,0
|
|
20230920,090100,2814000,469000,469000,469000,469000,0
|
|
20230920,090000,2814000,469000,469000,469000,469000,6
|