582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,183900,267669000,458000,458000,458000,458000,21
|
|
20230921,183800,267669000,458000,458000,458000,458000,0
|
|
20230921,183700,267669000,458000,458000,458000,458000,0
|
|
20230921,183600,267669000,458000,458000,458000,458000,0
|
|
20230921,183500,267669000,458000,458000,458000,458000,0
|
|
20230921,183400,267669000,458000,458000,458000,458000,0
|
|
20230921,183300,267669000,458000,458000,458000,458000,0
|
|
20230921,183200,267669000,458000,458000,458000,458000,0
|
|
20230921,183100,267669000,458000,458000,458000,458000,0
|
|
20230921,183000,267669000,458000,458000,458000,458000,0
|
|
20230921,182900,267669000,458000,458000,458000,458000,0
|
|
20230921,182800,267669000,458000,458000,458000,458000,0
|
|
20230921,182700,267669000,458000,458000,458000,458000,0
|
|
20230921,182600,267669000,458000,458000,458000,458000,0
|
|
20230921,182500,267669000,458000,458000,458000,458000,0
|
|
20230921,182400,267669000,458000,458000,458000,458000,0
|
|
20230921,182300,267669000,458000,458000,458000,458000,0
|
|
20230921,182200,267669000,458000,458000,458000,458000,0
|
|
20230921,182100,267669000,458000,458000,458000,458000,0
|
|
20230921,182000,267669000,458000,458000,458000,458000,0
|
|
20230921,181900,267669000,458000,458000,458000,458000,0
|
|
20230921,181800,267669000,458000,458000,458000,458000,0
|
|
20230921,181700,267669000,458000,458000,458000,458000,0
|
|
20230921,181600,267669000,458000,458000,458000,458000,0
|
|
20230921,181500,267669000,458000,458000,458000,458000,0
|
|
20230921,181400,267669000,458000,458000,458000,458000,0
|
|
20230921,181300,267669000,458000,458000,458000,458000,0
|
|
20230921,181200,267669000,458000,458000,458000,458000,0
|
|
20230921,181100,267669000,458000,458000,458000,458000,0
|
|
20230921,181000,267669000,458000,458000,458000,458000,0
|
|
20230921,180900,267669000,458000,458000,458000,458000,21
|
|
20230921,180800,267669000,458000,458000,458000,458000,0
|
|
20230921,180700,267669000,458000,458000,458000,458000,0
|
|
20230921,180600,267669000,458000,458000,458000,458000,0
|
|
20230921,180500,267669000,458000,458000,458000,458000,0
|
|
20230921,180400,267669000,458000,458000,458000,458000,0
|
|
20230921,180300,267669000,458000,458000,458000,458000,0
|
|
20230921,180200,267669000,458000,458000,458000,458000,0
|
|
20230921,180100,267669000,458000,458000,458000,458000,0
|
|
20230921,180000,267669000,458000,458000,458000,458000,0
|
|
20230921,175900,267669000,458000,458000,458000,458000,0
|
|
20230921,175800,267669000,458000,458000,458000,458000,0
|
|
20230921,175700,267669000,458000,458000,458000,458000,0
|
|
20230921,175600,267669000,458000,458000,458000,458000,0
|
|
20230921,175500,267669000,458000,458000,458000,458000,0
|
|
20230921,175400,267669000,458000,458000,458000,458000,0
|
|
20230921,175300,267669000,458000,458000,458000,458000,0
|
|
20230921,175200,267669000,458000,458000,458000,458000,0
|
|
20230921,175100,267669000,458000,458000,458000,458000,0
|
|
20230921,175000,267669000,458000,458000,458000,458000,0
|
|
20230921,174900,267669000,458000,458000,458000,458000,0
|
|
20230921,174800,267669000,458000,458000,458000,458000,0
|
|
20230921,174700,267669000,458000,458000,458000,458000,0
|
|
20230921,174600,267669000,458000,458000,458000,458000,0
|
|
20230921,174500,267669000,458000,458000,458000,458000,0
|
|
20230921,174400,267669000,458000,458000,458000,458000,0
|
|
20230921,174300,267669000,458000,458000,458000,458000,0
|
|
20230921,174200,267669000,458000,458000,458000,458000,0
|
|
20230921,174100,267669000,458000,458000,458000,458000,0
|
|
20230921,174000,267669000,458000,458000,458000,458000,0
|
|
20230921,173900,267669000,458000,458000,458000,458000,21
|
|
20230921,173800,267669000,458000,458000,458000,458000,0
|
|
20230921,173700,267669000,458000,458000,458000,458000,0
|
|
20230921,173600,267669000,458000,458000,458000,458000,0
|
|
20230921,173500,267669000,458000,458000,458000,458000,0
|
|
20230921,173400,267669000,458000,458000,458000,458000,0
|
|
20230921,173300,267669000,458000,458000,458000,458000,0
|
|
20230921,173200,267669000,458000,458000,458000,458000,0
|
|
20230921,173100,267669000,458000,458000,458000,458000,0
|
|
20230921,173000,267669000,458000,458000,458000,458000,0
|
|
20230921,172900,267669000,458000,458000,458000,458000,0
|
|
20230921,172800,267669000,458000,458000,458000,458000,0
|
|
20230921,172700,267669000,458000,458000,458000,458000,0
|
|
20230921,172600,267669000,458000,458000,458000,458000,0
|
|
20230921,172500,267669000,458000,458000,458000,458000,0
|
|
20230921,172400,267669000,458000,458000,458000,458000,0
|
|
20230921,172300,267669000,458000,458000,458000,458000,0
|
|
20230921,172200,267669000,458000,458000,458000,458000,0
|
|
20230921,172100,267669000,458000,458000,458000,458000,0
|
|
20230921,172000,267669000,458000,458000,458000,458000,0
|
|
20230921,171900,267669000,458000,458000,458000,458000,0
|
|
20230921,171800,267669000,458000,458000,458000,458000,0
|
|
20230921,171700,267669000,458000,458000,458000,458000,0
|
|
20230921,171600,267669000,458000,458000,458000,458000,0
|
|
20230921,171500,267669000,458000,458000,458000,458000,0
|
|
20230921,171400,267669000,458000,458000,458000,458000,0
|
|
20230921,171300,267669000,458000,458000,458000,458000,0
|
|
20230921,171200,267669000,458000,458000,458000,458000,0
|
|
20230921,171100,267669000,458000,458000,458000,458000,0
|
|
20230921,171000,267669000,458000,458000,458000,458000,0
|
|
20230921,170900,267669000,458000,458000,458000,458000,21
|
|
20230921,170800,267669000,458000,458000,458000,458000,0
|
|
20230921,170700,267669000,458000,458000,458000,458000,0
|
|
20230921,170600,267669000,458000,458000,458000,458000,0
|
|
20230921,170500,267669000,458000,458000,458000,458000,0
|
|
20230921,170400,267669000,458000,458000,458000,458000,0
|
|
20230921,170300,267669000,458000,458000,458000,458000,0
|
|
20230921,170200,267669000,458000,458000,458000,458000,0
|
|
20230921,170100,267669000,458000,458000,458000,458000,0
|
|
20230921,170000,267669000,458000,458000,458000,458000,0
|
|
20230921,165900,267669000,458000,458000,458000,458000,0
|
|
20230921,165800,267669000,458000,458000,458000,458000,0
|
|
20230921,165700,267669000,458000,458000,458000,458000,0
|
|
20230921,165600,267669000,458000,458000,458000,458000,0
|
|
20230921,165500,267669000,458000,458000,458000,458000,0
|
|
20230921,165400,267669000,458000,458000,458000,458000,0
|
|
20230921,165300,267669000,458000,458000,458000,458000,0
|
|
20230921,165200,267669000,458000,458000,458000,458000,0
|
|
20230921,165100,267669000,458000,458000,458000,458000,0
|
|
20230921,165000,267669000,458000,458000,458000,458000,0
|
|
20230921,164900,267669000,458000,458000,458000,458000,0
|
|
20230921,164800,267669000,458000,458000,458000,458000,0
|
|
20230921,164700,267669000,458000,458000,458000,458000,0
|
|
20230921,164600,267669000,458000,458000,458000,458000,0
|
|
20230921,164500,267669000,458000,458000,458000,458000,0
|
|
20230921,164400,267669000,458000,458000,458000,458000,0
|
|
20230921,164300,267669000,458000,458000,458000,458000,0
|
|
20230921,164200,267669000,458000,458000,458000,458000,0
|
|
20230921,164100,267669000,458000,458000,458000,458000,0
|
|
20230921,164000,267669000,458000,458000,458000,458000,0
|
|
20230921,163900,267669000,458000,458000,458000,458000,21
|
|
20230921,163800,267669000,458000,458000,458000,458000,0
|
|
20230921,163700,267669000,458000,458000,458000,458000,0
|
|
20230921,163600,267669000,458000,458000,458000,458000,0
|
|
20230921,163500,267669000,458000,458000,458000,458000,0
|
|
20230921,163400,267669000,458000,458000,458000,458000,0
|
|
20230921,163300,267669000,458000,458000,458000,458000,0
|
|
20230921,163200,267669000,458000,458000,458000,458000,0
|
|
20230921,163100,267669000,458000,458000,458000,458000,0
|
|
20230921,163000,267669000,458000,458000,458000,458000,0
|
|
20230921,162900,267669000,458000,458000,458000,458000,0
|
|
20230921,162800,267669000,458000,458000,458000,458000,0
|
|
20230921,162700,267669000,458000,458000,458000,458000,0
|
|
20230921,162600,267669000,458000,458000,458000,458000,0
|
|
20230921,162500,267669000,458000,458000,458000,458000,0
|
|
20230921,162400,267669000,458000,458000,458000,458000,0
|
|
20230921,162300,267669000,458000,458000,458000,458000,0
|
|
20230921,162200,267669000,458000,458000,458000,458000,0
|
|
20230921,162100,267669000,458000,458000,458000,458000,0
|
|
20230921,162000,267669000,458000,458000,458000,458000,0
|
|
20230921,161900,267669000,458000,458000,458000,458000,0
|
|
20230921,161800,267669000,458000,458000,458000,458000,0
|
|
20230921,161700,267669000,458000,458000,458000,458000,0
|
|
20230921,161600,267669000,458000,458000,458000,458000,0
|
|
20230921,161500,267669000,458000,458000,458000,458000,0
|
|
20230921,161400,267669000,458000,458000,458000,458000,0
|
|
20230921,161300,267669000,458000,458000,458000,458000,0
|
|
20230921,161200,267669000,458000,458000,458000,458000,0
|
|
20230921,161100,267669000,458000,458000,458000,458000,0
|
|
20230921,161000,267669000,458000,458000,458000,458000,0
|
|
20230921,160900,267669000,458000,458000,458000,458000,21
|
|
20230921,160800,267669000,458000,458000,458000,458000,0
|
|
20230921,160700,267669000,458000,458000,458000,458000,0
|
|
20230921,160600,267669000,458000,458000,458000,458000,0
|
|
20230921,160500,267669000,458000,458000,458000,458000,0
|
|
20230921,160400,267669000,458000,458000,458000,458000,0
|
|
20230921,160300,267669000,458000,458000,458000,458000,0
|
|
20230921,160200,267669000,458000,458000,458000,458000,0
|
|
20230921,160100,267669000,458000,458000,458000,458000,0
|
|
20230921,160000,267669000,458000,458000,458000,458000,0
|
|
20230921,155900,267669000,458000,458000,458000,458000,0
|
|
20230921,155800,267669000,458000,458000,458000,458000,0
|
|
20230921,155700,267669000,458000,458000,458000,458000,0
|
|
20230921,155600,267669000,458000,458000,458000,458000,0
|
|
20230921,155500,267669000,458000,458000,458000,458000,0
|
|
20230921,155400,267669000,458000,458000,458000,458000,0
|
|
20230921,155300,267669000,458000,458000,458000,458000,0
|
|
20230921,155200,267669000,458000,458000,458000,458000,0
|
|
20230921,155100,267669000,458000,458000,458000,458000,0
|
|
20230921,155000,267669000,458000,458000,458000,458000,0
|
|
20230921,154900,267669000,458000,458000,458000,458000,0
|
|
20230921,154800,267669000,458000,458000,458000,458000,0
|
|
20230921,154700,267669000,458000,458000,458000,458000,0
|
|
20230921,154600,267669000,458000,458000,458000,458000,0
|
|
20230921,154500,267669000,458000,458000,458000,458000,0
|
|
20230921,154400,267669000,458000,458000,458000,458000,0
|
|
20230921,154300,267669000,458000,458000,458000,458000,0
|
|
20230921,154200,267669000,458000,458000,458000,458000,0
|
|
20230921,154100,267669000,458000,458000,458000,458000,0
|
|
20230921,154000,267669000,458000,458000,458000,458000,0
|
|
20230921,153900,267669000,458000,458000,458000,458000,21
|
|
20230921,153800,267669000,458000,458000,458000,458000,0
|
|
20230921,153700,267669000,458000,458000,458000,458000,0
|
|
20230921,153600,267669000,458000,458000,458000,458000,0
|
|
20230921,153500,267669000,458000,458000,458000,458000,0
|
|
20230921,153400,267669000,458000,458000,458000,458000,0
|
|
20230921,153300,267669000,458000,458000,458000,458000,0
|
|
20230921,153200,267669000,458000,458000,458000,458000,0
|
|
20230921,153100,267669000,458000,458000,458000,458000,0
|
|
20230921,153000,267669000,458000,458000,458000,458000,21
|
|
20230921,152900,258051000,458000,458000,458000,458000,0
|
|
20230921,152800,258051000,458000,458000,458000,458000,0
|
|
20230921,152700,258051000,458000,458000,458000,458000,0
|
|
20230921,152600,258051000,458000,458000,458000,458000,0
|
|
20230921,152500,258051000,458000,458000,458000,458000,0
|
|
20230921,152400,258051000,458000,458000,458000,458000,0
|
|
20230921,152300,258051000,458000,458000,458000,458000,0
|
|
20230921,152200,258051000,458000,458000,458000,458000,0
|
|
20230921,152100,258051000,458000,458000,458000,458000,0
|
|
20230921,152000,258051000,458000,458000,458000,458000,0
|
|
20230921,151900,258051000,458000,457500,458000,457500,2
|
|
20230921,151800,257135500,457500,457500,457500,457500,0
|
|
20230921,151700,257135500,457500,457500,457500,457500,0
|
|
20230921,151600,257135500,457500,457500,457500,457500,0
|
|
20230921,151500,257135500,457500,457500,457500,457500,14
|
|
20230921,151400,250730500,458000,458000,458000,458000,0
|
|
20230921,151300,250730500,458000,458000,458000,458000,0
|
|
20230921,151200,250730500,458000,458000,458000,458000,13
|
|
20230921,151100,244776500,458000,458000,458000,458000,0
|
|
20230921,151000,244776500,458000,458000,458000,458000,1
|
|
20230921,150900,244318500,458000,458000,458000,458000,0
|
|
20230921,150800,244318500,458000,458000,458000,458000,0
|
|
20230921,150700,244318500,458000,458000,458000,458000,4
|
|
20230921,150600,242486500,458000,458000,458000,458000,0
|
|
20230921,150500,242486500,458000,458000,458000,458000,0
|
|
20230921,150400,242486500,458000,458000,458000,458000,3
|
|
20230921,150300,241112500,458000,458000,458000,458000,0
|
|
20230921,150200,241112500,458000,458000,458000,458000,1
|
|
20230921,150100,240654500,458000,458000,458000,458000,0
|
|
20230921,150000,240654500,458000,458000,458000,458000,0
|
|
20230921,145900,240654500,458000,458000,458000,458000,1
|
|
20230921,145800,240196500,458000,458000,458000,458000,8
|
|
20230921,145700,236532500,458000,458000,458000,458000,0
|
|
20230921,145600,236532500,458000,458000,458000,458000,0
|
|
20230921,145500,236532500,458000,458000,458000,458000,0
|
|
20230921,145400,236532500,458000,458000,458000,458000,0
|
|
20230921,145300,236532500,458000,458000,458000,458000,0
|
|
20230921,145200,236532500,458000,458000,458000,458000,11
|
|
20230921,145100,231494500,459000,459000,459000,459000,0
|
|
20230921,145000,231494500,459000,459000,459000,459000,0
|
|
20230921,144900,231494500,459000,459000,459000,459000,0
|
|
20230921,144800,231494500,459000,459000,459000,459000,0
|
|
20230921,144700,231494500,459000,459000,459000,459000,0
|
|
20230921,144600,231494500,459000,459000,459000,459000,0
|
|
20230921,144500,231494500,459000,459000,459000,459000,0
|
|
20230921,144400,231494500,459000,459000,459000,459000,0
|
|
20230921,144300,231494500,459000,459000,459000,459000,5
|
|
20230921,144200,229199500,458500,458500,458500,458500,0
|
|
20230921,144100,229199500,458500,458500,458500,458500,0
|
|
20230921,144000,229199500,458500,458500,458500,458500,0
|
|
20230921,143900,229199500,458500,458500,458500,458500,0
|
|
20230921,143800,229199500,458500,458500,458500,458500,0
|
|
20230921,143700,229199500,458500,458500,458500,458500,0
|
|
20230921,143600,229199500,458500,458500,458500,458500,0
|
|
20230921,143500,229199500,458500,458500,458500,458500,0
|
|
20230921,143400,229199500,458500,458500,458500,458500,0
|
|
20230921,143300,229199500,458500,458500,458500,458500,0
|
|
20230921,143200,229199500,458500,458000,458500,458000,10
|
|
20230921,143100,224618000,457500,457500,457500,457500,2
|
|
20230921,143000,223703000,457500,457500,457500,457500,0
|
|
20230921,142900,223703000,457500,457500,457500,457500,0
|
|
20230921,142800,223703000,457500,457500,457500,457500,0
|
|
20230921,142700,223703000,457500,457500,457500,457500,7
|
|
20230921,142600,220500500,458000,458000,458000,458000,2
|
|
20230921,142500,219584500,459000,459000,459000,459000,0
|
|
20230921,142400,219584500,459000,459000,459000,459000,0
|
|
20230921,142300,219584500,459000,459000,459000,459000,0
|
|
20230921,142200,219584500,459000,459000,459000,459000,0
|
|
20230921,142100,219584500,459000,459000,459000,459000,0
|
|
20230921,142000,219584500,459000,459000,459000,459000,0
|
|
20230921,141900,219584500,459000,459000,459000,459000,0
|
|
20230921,141800,219584500,459000,459000,459000,459000,0
|
|
20230921,141700,219584500,459000,459000,459000,459000,0
|
|
20230921,141600,219584500,459000,459000,459000,459000,0
|
|
20230921,141500,219584500,459000,459000,459000,459000,0
|
|
20230921,141400,219584500,459000,459000,459000,459000,0
|
|
20230921,141300,219584500,459000,459000,459000,459000,0
|
|
20230921,141200,219584500,459000,459000,459000,459000,0
|
|
20230921,141100,219584500,459000,459000,459000,459000,0
|
|
20230921,141000,219584500,459000,459000,459000,459000,0
|
|
20230921,140900,219584500,459000,459000,459000,459000,0
|
|
20230921,140800,219584500,459000,459000,459000,459000,0
|
|
20230921,140700,219584500,459000,459000,459000,459000,0
|
|
20230921,140600,219584500,459000,459000,459000,459000,0
|
|
20230921,140500,219584500,459000,459000,459000,459000,0
|
|
20230921,140400,219584500,459000,459000,459000,459000,0
|
|
20230921,140300,219584500,459000,459000,459000,459000,0
|
|
20230921,140200,219584500,459000,459000,459000,459000,0
|
|
20230921,140100,219584500,459000,459000,459000,459000,0
|
|
20230921,140000,219584500,459000,459000,459000,459000,0
|
|
20230921,135900,219584500,459000,459000,459000,459000,0
|
|
20230921,135800,219584500,459000,459000,459000,459000,0
|
|
20230921,135700,219584500,459000,458000,459000,458000,10
|
|
20230921,135600,214998500,458000,458000,458000,458000,0
|
|
20230921,135500,214998500,458000,458000,458000,458000,0
|
|
20230921,135400,214998500,458000,458000,458000,458000,0
|
|
20230921,135300,214998500,458000,458000,458000,458000,0
|
|
20230921,135200,214998500,458000,458000,458000,458000,0
|
|
20230921,135100,214998500,458000,458000,458000,458000,0
|
|
20230921,135000,214998500,458000,458000,458000,458000,0
|
|
20230921,134900,214998500,458000,458000,458000,458000,0
|
|
20230921,134800,214998500,458000,458000,458000,458000,2
|
|
20230921,134700,214082500,458000,458000,458000,458000,1
|
|
20230921,134600,213624500,457000,457000,457000,457000,0
|
|
20230921,134500,213624500,457000,457000,457000,457000,0
|
|
20230921,134400,213624500,457000,457000,457000,457000,0
|
|
20230921,134300,213624500,457000,457000,457000,457000,10
|
|
20230921,134200,209054500,456500,456500,456500,456500,0
|
|
20230921,134100,209054500,456500,456500,456500,456500,0
|
|
20230921,134000,209054500,456500,456500,456500,456500,0
|
|
20230921,133900,209054500,456500,456500,456500,456500,0
|
|
20230921,133800,209054500,456500,456500,456500,456500,0
|
|
20230921,133700,209054500,456500,456500,456500,456500,0
|
|
20230921,133600,209054500,456500,456500,456500,456500,0
|
|
20230921,133500,209054500,456500,456500,456500,456500,0
|
|
20230921,133400,209054500,456500,456500,456500,456500,0
|
|
20230921,133300,209054500,456500,456500,456500,456500,0
|
|
20230921,133200,209054500,456500,456500,456500,456500,0
|
|
20230921,133100,209054500,456500,457500,457500,456500,21
|
|
20230921,133000,199461500,457500,457500,457500,457500,0
|
|
20230921,132900,199461500,457500,457500,457500,457500,0
|
|
20230921,132800,199461500,457500,457500,457500,457500,0
|
|
20230921,132700,199461500,457500,457500,457500,457500,0
|
|
20230921,132600,199461500,457500,457500,457500,457500,0
|
|
20230921,132500,199461500,457500,457500,457500,457500,0
|
|
20230921,132400,199461500,457500,457500,457500,457500,0
|
|
20230921,132300,199461500,457500,457500,457500,457500,0
|
|
20230921,132200,199461500,457500,457500,457500,457500,0
|
|
20230921,132100,199461500,457500,457500,457500,457500,0
|
|
20230921,132000,199461500,457500,457500,457500,457500,0
|
|
20230921,131900,199461500,457500,457500,457500,457500,0
|
|
20230921,131800,199461500,457500,457500,457500,457500,0
|
|
20230921,131700,199461500,457500,457500,457500,457500,0
|
|
20230921,131600,199461500,457500,457500,457500,457500,0
|
|
20230921,131500,199461500,457500,457500,457500,457500,0
|
|
20230921,131400,199461500,457500,457000,457500,457000,2
|
|
20230921,131300,198547000,457500,457500,457500,457000,15
|
|
20230921,131200,191685000,457000,457000,457000,457000,22
|
|
20230921,131100,181631000,456500,456500,456500,456500,0
|
|
20230921,131000,181631000,456500,456500,456500,456500,1
|
|
20230921,130900,181174500,456500,456500,456500,456500,0
|
|
20230921,130800,181174500,456500,456500,456500,456500,7
|
|
20230921,130700,177979000,457000,457000,457000,457000,0
|
|
20230921,130600,177979000,457000,457000,457000,457000,0
|
|
20230921,130500,177979000,457000,457000,457000,457000,1
|
|
20230921,130400,177522000,457000,457000,457000,457000,0
|
|
20230921,130300,177522000,457000,457000,457000,457000,0
|
|
20230921,130200,177522000,457000,457000,457000,457000,0
|
|
20230921,130100,177522000,457000,457000,457000,457000,0
|
|
20230921,130000,177522000,457000,457000,457000,457000,0
|
|
20230921,125900,177522000,457000,457000,457000,457000,0
|
|
20230921,125800,177522000,457000,457000,457000,457000,0
|
|
20230921,125700,177522000,457000,457000,457000,457000,0
|
|
20230921,125600,177522000,457000,457000,457000,457000,0
|
|
20230921,125500,177522000,457000,457000,457000,457000,0
|
|
20230921,125400,177522000,457000,457000,457000,457000,2
|
|
20230921,125300,176608000,457000,457000,457000,457000,0
|
|
20230921,125200,176608000,457000,457000,457000,457000,0
|
|
20230921,125100,176608000,457000,457000,457000,457000,0
|
|
20230921,125000,176608000,457000,457000,457000,457000,1
|
|
20230921,124900,176151000,457000,457000,457000,457000,0
|
|
20230921,124800,176151000,457000,457000,457000,457000,0
|
|
20230921,124700,176151000,457000,457000,457000,457000,0
|
|
20230921,124600,176151000,457000,457000,457000,457000,0
|
|
20230921,124500,176151000,457000,458000,458000,457000,5
|
|
20230921,124400,173865000,457000,457000,457000,457000,0
|
|
20230921,124300,173865000,457000,457000,457000,457000,0
|
|
20230921,124200,173865000,457000,457000,457000,457000,0
|
|
20230921,124100,173865000,457000,457000,457000,457000,0
|
|
20230921,124000,173865000,457000,457000,457000,457000,0
|
|
20230921,123900,173865000,457000,457000,457000,457000,0
|
|
20230921,123800,173865000,457000,457000,457000,457000,0
|
|
20230921,123700,173865000,457000,457000,457000,457000,0
|
|
20230921,123600,173865000,457000,457000,457000,457000,5
|
|
20230921,123500,171580000,457000,457000,457000,457000,0
|
|
20230921,123400,171580000,457000,457000,457000,457000,10
|
|
20230921,123300,167010000,456500,456500,456500,456500,0
|
|
20230921,123200,167010000,456500,456500,456500,456500,0
|
|
20230921,123100,167010000,456500,456500,456500,456500,0
|
|
20230921,123000,167010000,456500,456500,456500,456500,0
|
|
20230921,122900,167010000,456500,456500,456500,456500,0
|
|
20230921,122800,167010000,456500,456500,456500,456500,0
|
|
20230921,122700,167010000,456500,456500,456500,456500,0
|
|
20230921,122600,167010000,456500,456500,456500,456500,0
|
|
20230921,122500,167010000,456500,456500,456500,456500,0
|
|
20230921,122400,167010000,456500,456500,456500,456500,0
|
|
20230921,122300,167010000,456500,456500,456500,456500,0
|
|
20230921,122200,167010000,456500,456500,456500,456500,0
|
|
20230921,122100,167010000,456500,456500,456500,456500,0
|
|
20230921,122000,167010000,456500,456500,456500,456500,0
|
|
20230921,121900,167010000,456500,456500,456500,456500,0
|
|
20230921,121800,167010000,456500,456500,456500,456500,0
|
|
20230921,121700,167010000,456500,456500,456500,456500,0
|
|
20230921,121600,167010000,456500,456500,456500,456500,1
|
|
20230921,121500,166553500,457000,457000,457000,457000,0
|
|
20230921,121400,166553500,457000,457000,457000,457000,0
|
|
20230921,121300,166553500,457000,457000,457000,457000,0
|
|
20230921,121200,166553500,457000,457000,457000,457000,0
|
|
20230921,121100,166553500,457000,457000,457000,457000,10
|
|
20230921,121000,161983500,457000,457500,457500,457000,35
|
|
20230921,120900,145971500,457500,457500,457500,457500,0
|
|
20230921,120800,145971500,457500,457500,457500,457500,0
|
|
20230921,120700,145971500,457500,457500,457500,457500,0
|
|
20230921,120600,145971500,457500,457500,457500,457500,0
|
|
20230921,120500,145971500,457500,457500,457500,457500,0
|
|
20230921,120400,145971500,457500,457500,457500,457500,0
|
|
20230921,120300,145971500,457500,457500,457500,457500,0
|
|
20230921,120200,145971500,457500,457500,457500,457500,0
|
|
20230921,120100,145971500,457500,457500,457500,457500,5
|
|
20230921,120000,143684000,457500,458000,458000,457500,36
|
|
20230921,115900,127199000,459500,459500,459500,459500,0
|
|
20230921,115800,127199000,459500,459500,459500,459500,0
|
|
20230921,115700,127199000,459500,459500,459500,459500,0
|
|
20230921,115600,127199000,459500,459500,459500,459500,0
|
|
20230921,115500,127199000,459500,459500,459500,459500,0
|
|
20230921,115400,127199000,459500,459500,459500,459500,0
|
|
20230921,115300,127199000,459500,459500,459500,459500,0
|
|
20230921,115200,127199000,459500,459500,459500,459500,0
|
|
20230921,115100,127199000,459500,459500,459500,459500,0
|
|
20230921,115000,127199000,459500,459500,459500,459500,0
|
|
20230921,114900,127199000,459500,459500,459500,459500,0
|
|
20230921,114800,127199000,459500,459500,459500,459500,0
|
|
20230921,114700,127199000,459500,459500,459500,459500,0
|
|
20230921,114600,127199000,459500,459500,459500,459500,0
|
|
20230921,114500,127199000,459500,459500,459500,459500,0
|
|
20230921,114400,127199000,459500,459500,459500,459500,0
|
|
20230921,114300,127199000,459500,459500,459500,459500,0
|
|
20230921,114200,127199000,459500,459500,459500,459500,0
|
|
20230921,114100,127199000,459500,459500,459500,459500,0
|
|
20230921,114000,127199000,459500,459500,459500,459500,1
|
|
20230921,113900,126739500,459000,459000,459000,459000,0
|
|
20230921,113800,126739500,459000,459000,459000,459000,0
|
|
20230921,113700,126739500,459000,459000,459000,459000,0
|
|
20230921,113600,126739500,459000,459000,459000,459000,0
|
|
20230921,113500,126739500,459000,459000,459000,459000,0
|
|
20230921,113400,126739500,459000,459000,459000,459000,0
|
|
20230921,113300,126739500,459000,459000,459000,459000,0
|
|
20230921,113200,126739500,459000,459000,459000,459000,0
|
|
20230921,113100,126739500,459000,459000,459000,459000,0
|
|
20230921,113000,126739500,459000,459000,459000,459000,0
|
|
20230921,112900,126739500,459000,459000,459000,459000,0
|
|
20230921,112800,126739500,459000,459000,459000,459000,0
|
|
20230921,112700,126739500,459000,459000,459000,459000,4
|
|
20230921,112600,124903500,459000,459000,459000,459000,0
|
|
20230921,112500,124903500,459000,459000,459000,459000,0
|
|
20230921,112400,124903500,459000,459000,459000,459000,7
|
|
20230921,112300,121690500,459000,459000,459000,459000,0
|
|
20230921,112200,121690500,459000,459000,459000,459000,0
|
|
20230921,112100,121690500,459000,459000,459000,459000,0
|
|
20230921,112000,121690500,459000,459000,459000,459000,0
|
|
20230921,111900,121690500,459000,459000,459000,459000,0
|
|
20230921,111800,121690500,459000,459000,459000,459000,0
|
|
20230921,111700,121690500,459000,459000,459000,459000,0
|
|
20230921,111600,121690500,459000,459000,459000,459000,0
|
|
20230921,111500,121690500,459000,459000,459000,459000,0
|
|
20230921,111400,121690500,459000,459000,459000,459000,0
|
|
20230921,111300,121690500,459000,459000,459000,459000,0
|
|
20230921,111200,121690500,459000,459000,459000,459000,0
|
|
20230921,111100,121690500,459000,459000,459000,459000,0
|
|
20230921,111000,121690500,459000,459000,459000,459000,0
|
|
20230921,110900,121690500,459000,459000,459000,459000,0
|
|
20230921,110800,121690500,459000,459000,459000,459000,0
|
|
20230921,110700,121690500,459000,459000,459000,459000,0
|
|
20230921,110600,121690500,459000,459000,459000,459000,0
|
|
20230921,110500,121690500,459000,459000,459000,459000,0
|
|
20230921,110400,121690500,459000,459000,459000,459000,0
|
|
20230921,110300,121690500,459000,459000,459000,459000,3
|
|
20230921,110200,120313500,459000,459000,459000,459000,0
|
|
20230921,110100,120313500,459000,459000,459000,459000,4
|
|
20230921,110000,118477500,459000,459500,459500,459000,23
|
|
20230921,105900,107920000,459000,459000,459000,459000,0
|
|
20230921,105800,107920000,459000,459000,459000,459000,0
|
|
20230921,105700,107920000,459000,459000,459000,459000,0
|
|
20230921,105600,107920000,459000,459000,459000,459000,0
|
|
20230921,105500,107920000,459000,459000,459000,459000,0
|
|
20230921,105400,107920000,459000,459000,459000,459000,0
|
|
20230921,105300,107920000,459000,459000,459000,459000,0
|
|
20230921,105200,107920000,459000,459000,459000,459000,0
|
|
20230921,105100,107920000,459000,459000,459000,459000,0
|
|
20230921,105000,107920000,459000,459000,459000,459000,0
|
|
20230921,104900,107920000,459000,459000,459000,459000,0
|
|
20230921,104800,107920000,459000,459000,459000,459000,0
|
|
20230921,104700,107920000,459000,459000,459000,459000,0
|
|
20230921,104600,107920000,459000,459000,459000,459000,0
|
|
20230921,104500,107920000,459000,459000,459000,459000,0
|
|
20230921,104400,107920000,459000,459000,459000,459000,0
|
|
20230921,104300,107920000,459000,459000,459000,459000,0
|
|
20230921,104200,107920000,459000,459000,459000,459000,0
|
|
20230921,104100,107920000,459000,459000,459000,459000,0
|
|
20230921,104000,107920000,459000,459000,459000,459000,0
|
|
20230921,103900,107920000,459000,459000,459000,459000,5
|
|
20230921,103800,105625000,457500,457500,457500,457500,0
|
|
20230921,103700,105625000,457500,457500,457500,457500,0
|
|
20230921,103600,105625000,457500,457500,457500,457500,0
|
|
20230921,103500,105625000,457500,457500,457500,457500,0
|
|
20230921,103400,105625000,457500,457500,457500,457500,0
|
|
20230921,103300,105625000,457500,457500,457500,457500,0
|
|
20230921,103200,105625000,457500,457500,457500,457500,0
|
|
20230921,103100,105625000,457500,457500,457500,457500,1
|
|
20230921,103000,105167500,458000,458000,458000,458000,0
|
|
20230921,102900,105167500,458000,458500,458500,458000,38
|
|
20230921,102800,87762000,459000,459000,459000,459000,1
|
|
20230921,102700,87303000,459500,459500,459500,459500,0
|
|
20230921,102600,87303000,459500,459500,459500,459500,0
|
|
20230921,102500,87303000,459500,459500,459500,459500,0
|
|
20230921,102400,87303000,459500,459500,459500,459500,0
|
|
20230921,102300,87303000,459500,459500,459500,459500,2
|
|
20230921,102200,86384000,459000,459000,459000,459000,0
|
|
20230921,102100,86384000,459000,459000,459000,459000,0
|
|
20230921,102000,86384000,459000,459000,459000,459000,10
|
|
20230921,101900,81794000,460000,460000,460000,460000,0
|
|
20230921,101800,81794000,460000,460000,460000,460000,0
|
|
20230921,101700,81794000,460000,460000,460000,460000,2
|
|
20230921,101600,80874000,458500,458500,458500,458500,8
|
|
20230921,101500,77206000,460000,460000,460000,460000,0
|
|
20230921,101400,77206000,460000,460000,460000,460000,0
|
|
20230921,101300,77206000,460000,460000,460000,460000,0
|
|
20230921,101200,77206000,460000,460000,460000,460000,0
|
|
20230921,101100,77206000,460000,460000,460000,460000,20
|
|
20230921,101000,68006000,460000,460000,460000,460000,0
|
|
20230921,100900,68006000,460000,460000,460000,460000,0
|
|
20230921,100800,68006000,460000,460000,460000,460000,1
|
|
20230921,100700,67546000,460000,460000,460000,460000,14
|
|
20230921,100600,61106000,458500,458500,458500,458500,2
|
|
20230921,100500,60189000,460000,460000,460000,460000,1
|
|
20230921,100400,59729000,460000,460000,460000,460000,0
|
|
20230921,100300,59729000,460000,460000,460000,460000,0
|
|
20230921,100200,59729000,460000,460000,460000,460000,6
|
|
20230921,100100,56969000,460000,460000,460000,460000,0
|
|
20230921,100000,56969000,460000,460000,460000,460000,0
|
|
20230921,095900,56969000,460000,460000,460000,460000,1
|
|
20230921,095800,56509000,460000,459000,460000,459000,7
|
|
20230921,095700,53295000,460500,460500,460500,460500,0
|
|
20230921,095600,53295000,460500,460500,460500,460500,0
|
|
20230921,095500,53295000,460500,460500,460500,460500,0
|
|
20230921,095400,53295000,460500,460500,460500,460500,0
|
|
20230921,095300,53295000,460500,460500,460500,460500,0
|
|
20230921,095200,53295000,460500,460500,460500,460500,0
|
|
20230921,095100,53295000,460500,460500,460500,460500,1
|
|
20230921,095000,52834500,459000,459000,459000,459000,16
|
|
20230921,094900,45490500,459000,459000,459000,459000,0
|
|
20230921,094800,45490500,459000,459000,459000,459000,9
|
|
20230921,094700,41359500,461500,461500,461500,461500,0
|
|
20230921,094600,41359500,461500,461500,461500,461500,1
|
|
20230921,094500,40898000,461500,461500,461500,461500,0
|
|
20230921,094400,40898000,461500,461500,461500,461500,0
|
|
20230921,094300,40898000,461500,461500,461500,461500,0
|
|
20230921,094200,40898000,461500,461500,461500,461500,2
|
|
20230921,094100,39975000,462000,462000,462000,462000,0
|
|
20230921,094000,39975000,462000,462000,462000,462000,0
|
|
20230921,093900,39975000,462000,462000,462000,462000,0
|
|
20230921,093800,39975000,462000,462000,462000,462000,1
|
|
20230921,093700,39513000,459000,459000,459000,459000,0
|
|
20230921,093600,39513000,459000,459000,459000,459000,0
|
|
20230921,093500,39513000,459000,459000,459000,459000,0
|
|
20230921,093400,39513000,459000,459000,459000,459000,0
|
|
20230921,093300,39513000,459000,459000,459000,459000,0
|
|
20230921,093200,39513000,459000,459000,459000,459000,0
|
|
20230921,093100,39513000,459000,459000,459000,459000,0
|
|
20230921,093000,39513000,459000,459000,459000,459000,0
|
|
20230921,092900,39513000,459000,459000,459000,459000,0
|
|
20230921,092800,39513000,459000,459000,459000,459000,1
|
|
20230921,092700,39054000,457500,457500,457500,457500,30
|
|
20230921,092600,25329000,460000,460000,460000,460000,21
|
|
20230921,092500,15669000,460000,460000,460000,460000,0
|
|
20230921,092400,15669000,460000,460000,460000,460000,0
|
|
20230921,092300,15669000,460000,460000,460000,460000,0
|
|
20230921,092200,15669000,460000,460000,460000,460000,0
|
|
20230921,092100,15669000,460000,460000,460000,460000,0
|
|
20230921,092000,15669000,460000,460000,460000,460000,0
|
|
20230921,091900,15669000,460000,460000,460000,460000,0
|
|
20230921,091800,15669000,460000,460000,460000,460000,0
|
|
20230921,091700,15669000,460000,460000,460000,460000,0
|
|
20230921,091600,15669000,460000,460000,460000,460000,0
|
|
20230921,091500,15669000,460000,460000,460000,460000,0
|
|
20230921,091400,15669000,460000,460000,460000,460000,0
|
|
20230921,091300,15669000,460000,460000,460000,460000,0
|
|
20230921,091200,15669000,460000,463000,463000,460000,3
|
|
20230921,091100,14286000,463000,463000,463000,463000,0
|
|
20230921,091000,14286000,463000,463000,463000,463000,0
|
|
20230921,090900,14286000,463000,463000,463000,463000,0
|
|
20230921,090800,14286000,463000,463000,463000,463000,0
|
|
20230921,090700,14286000,463000,463000,463000,463000,0
|
|
20230921,090600,14286000,463000,463000,463000,463000,1
|
|
20230921,090500,13823000,462000,461000,462000,461000,5
|
|
20230921,090400,11515000,461000,461000,461000,461000,6
|
|
20230921,090300,8749000,461500,461000,461500,460000,14
|
|
20230921,090200,2300000,460000,460000,460000,460000,0
|
|
20230921,090100,2300000,460000,460000,460000,460000,0
|
|
20230921,090000,2300000,460000,460000,460000,460000,5
|